Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-12-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $16.01 | $21.29 | 1,626,500 | — | — |
| 2015-12-30 | $16.29 | $21.66 | 1,461,000 | — | — |
| 2015-12-29 | $16.43 | $21.85 | 1,803,300 | — | — |
| 2015-12-28 | $16.41 | $21.82 | 1,734,100 | — | — |
| 2015-12-24 | $16.39 | $21.80 | 1,040,400 | — | — |
| 2015-12-23 | $16.29 | $21.66 | 1,937,400 | — | — |
| 2015-12-22 | $15.96 | $21.22 | 2,125,100 | — | — |
| 2015-12-21 | $15.72 | $20.90 | 1,983,700 | — | — |
| 2015-12-18 | $15.43 | $20.52 | 4,568,700 | — | — |
| 2015-12-17 | $15.75 | $20.94 | 1,620,400 | — | — |
| 2015-12-16 | $15.93 | $21.18 | 3,562,100 | — | — |
| 2015-12-15 | $15.78 | $20.98 | 3,474,500 | — | — |
| 2015-12-14 | $15.56 | $20.69 | 2,574,800 | — | — |
| 2015-12-11 | $15.71 | $20.89 | 1,870,500 | — | — |
| 2015-12-10 | $15.92 | $21.17 | 1,661,200 | — | — |
| 2015-12-09 | $16.00 | $21.28 | 1,999,300 | — | — |
| 2015-12-08 | $16.19 | $21.53 | 1,342,700 | — | — |
| 2015-12-07 | $16.27 | $21.64 | 1,645,700 | — | — |
| 2015-12-04 | $16.39 | $21.80 | 1,376,000 | — | — |
| 2015-12-03 | $16.16 | $21.49 | 1,815,900 | — | — |
| 2015-12-02 | $16.36 | $21.76 | 1,972,600 | — | — |
| 2015-12-01 | $16.69 | $22.19 | 2,157,500 | — | — |
| 2015-11-30 | $16.74 | $22.26 | 1,436,500 | — | — |
| 2015-11-27 | $16.77 | $22.30 | 769,900 | — | — |
| 2015-11-25 | $16.72 | $22.23 | 1,182,500 | — | — |
| 2015-11-24 | $16.65 | $22.14 | 1,659,700 | — | — |
| 2015-11-23 | $16.75 | $22.27 | 1,838,400 | — | — |
| 2015-11-20 | $16.73 | $22.25 | 1,499,000 | — | — |
| 2015-11-19 | $16.43 | $21.85 | 1,145,000 | — | — |
| 2015-11-18 | $16.46 | $21.89 | 1,529,000 | — | — |
| 2015-11-17 | $16.21 | $21.56 | 1,307,800 | — | — |
| 2015-11-16 | $16.16 | $21.49 | 2,357,800 | — | — |
| 2015-11-13 | $15.97 | $21.24 | 3,991,000 | — | — |
| 2015-11-12 | $16.29 | $21.66 | 2,449,100 | — | — |
| 2015-11-11 | $16.58 | $22.05 | 1,342,200 | — | — |
| 2015-11-10 | $16.46 | $21.89 | 2,512,700 | — | — |
| 2015-11-09 | $16.47 | $21.90 | 3,004,400 | — | — |
| 2015-11-06 | $16.48 | $21.91 | 2,156,400 | — | — |
| 2015-11-05 | $16.59 | $22.06 | 1,681,900 | — | — |
| 2015-11-04 | $16.57 | $22.03 | 1,400,900 | — | — |
| 2015-11-03 | $16.64 | $22.13 | 1,881,300 | — | — |
| 2015-11-02 | $16.70 | $22.21 | 2,013,500 | — | — |
| 2015-10-30 | $16.39 | $21.80 | 3,027,700 | — | — |
| 2015-10-29 | $16.06 | $21.36 | 1,519,500 | — | — |
| 2015-10-28 | $16.49 | $21.93 | 1,966,200 | — | — |
| 2015-10-27 | $16.09 | $21.40 | 1,898,300 | — | — |
| 2015-10-26 | $16.35 | $21.74 | 1,904,400 | — | — |
| 2015-10-23 | $16.19 | $21.53 | 1,588,400 | — | — |
| 2015-10-22 | $16.01 | $21.29 | 3,156,300 | — | — |
| 2015-10-21 | $15.55 | $20.68 | 3,770,000 | — | — |
| 2015-10-20 | $16.02 | $21.30 | 3,342,900 | — | — |
| 2015-10-19 | $15.73 | $20.92 | 1,349,400 | — | — |
| 2015-10-16 | $15.80 | $21.01 | 1,433,300 | — | — |
| 2015-10-15 | $15.75 | $20.94 | 1,568,800 | — | — |
| 2015-10-14 | $15.70 | $20.88 | 1,507,300 | — | — |
| 2015-10-13 | $15.74 | $20.93 | 1,199,200 | — | — |
| 2015-10-12 | $16.07 | $21.37 | 862,800 | — | — |
| 2015-10-09 | $15.94 | $21.20 | 1,657,700 | — | — |
| 2015-10-08 | $15.94 | $21.20 | 1,638,500 | — | — |
| 2015-10-07 | $15.82 | $21.04 | 2,000,100 | — | — |
| 2015-10-06 | $15.51 | $20.63 | 1,541,400 | — | — |
| 2015-10-05 | $15.74 | $20.93 | 1,913,800 | — | — |
| 2015-10-02 | $15.62 | $20.66 | 1,624,300 | — | — |
| 2015-10-01 | $15.57 | $20.59 | 1,882,000 | — | — |
| 2015-09-30 | $15.50 | $20.50 | 2,249,500 | — | — |
| 2015-09-29 | $15.08 | $19.94 | 3,489,800 | — | — |
| 2015-09-28 | $14.83 | $19.61 | 3,065,800 | — | — |
| 2015-09-25 | $14.99 | $19.83 | 3,243,800 | — | — |
| 2015-09-24 | $15.03 | $19.88 | 6,779,300 | — | — |
| 2015-09-23 | $15.45 | $20.43 | 3,220,000 | — | — |
| 2015-09-22 | $15.48 | $20.47 | 4,058,800 | — | — |
| 2015-09-21 | $15.92 | $21.06 | 4,306,100 | — | — |
| 2015-09-18 | $15.83 | $20.94 | 3,372,500 | — | — |
| 2015-09-17 | $16.18 | $21.40 | 1,479,100 | — | — |
| 2015-09-16 | $16.18 | $21.40 | 2,533,000 | — | — |
| 2015-09-15 | $16.06 | $21.24 | 2,918,300 | — | — |
| 2015-09-14 | $15.99 | $21.15 | 2,363,300 | — | — |
| 2015-09-11 | $16.10 | $21.29 | 1,898,900 | — | — |
| 2015-09-10 | $16.08 | $21.27 | 2,378,200 | — | — |
| 2015-09-09 | $16.06 | $21.24 | 2,803,000 | — | — |
| 2015-09-08 | $15.99 | $21.15 | 2,867,100 | — | — |
| 2015-09-04 | $15.73 | $20.80 | 3,472,300 | — | — |
| 2015-09-03 | $15.70 | $20.76 | 1,839,900 | — | — |
| 2015-09-02 | $15.53 | $20.54 | 2,172,000 | — | — |
| 2015-09-01 | $15.21 | $20.12 | 2,058,900 | — | — |
| 2015-08-31 | $15.50 | $20.50 | 2,548,900 | — | — |
| 2015-08-28 | $15.53 | $20.54 | 1,629,500 | — | — |
| 2015-08-27 | $15.44 | $20.42 | 3,411,900 | — | — |
| 2015-08-26 | $15.27 | $20.20 | 3,198,700 | — | — |
| 2015-08-25 | $14.76 | $19.52 | 3,099,900 | — | — |
| 2015-08-24 | $14.88 | $19.68 | 4,606,600 | — | — |
| 2015-08-21 | $15.09 | $19.96 | 2,776,400 | — | — |
| 2015-08-20 | $15.26 | $20.18 | 1,813,200 | — | — |
| 2015-08-19 | $15.89 | $21.02 | 2,420,300 | — | — |
| 2015-08-18 | $15.91 | $21.04 | 2,342,700 | — | — |
| 2015-08-17 | $16.08 | $21.27 | 1,778,200 | — | — |
| 2015-08-14 | $15.68 | $20.74 | 930,700 | — | — |
| 2015-08-13 | $15.61 | $20.65 | 1,337,400 | — | — |
| 2015-08-12 | $15.39 | $20.35 | 3,521,200 | — | — |
| 2015-08-11 | $15.59 | $20.62 | 3,159,900 | — | — |
| 2015-08-10 | $16.77 | $22.18 | 1,143,200 | — | — |
| 2015-08-07 | $16.39 | $21.68 | 939,600 | — | — |
| 2015-08-06 | $16.26 | $21.50 | 1,175,600 | — | — |
| 2015-08-05 | $16.27 | $21.52 | 1,490,800 | — | — |
| 2015-08-04 | $16.24 | $21.48 | 1,243,500 | — | — |
| 2015-08-03 | $16.18 | $21.40 | 1,963,700 | — | — |
| 2015-07-31 | $16.08 | $21.27 | 2,113,000 | — | — |
| 2015-07-30 | $16.08 | $21.27 | 1,473,300 | — | — |
| 2015-07-29 | $16.10 | $21.29 | 2,072,300 | — | — |
| 2015-07-28 | $16.08 | $21.27 | 1,464,000 | — | — |
| 2015-07-27 | $15.80 | $20.90 | 1,366,100 | — | — |
| 2015-07-24 | $16.13 | $21.33 | 2,571,600 | — | — |
| 2015-07-23 | $16.26 | $21.50 | 2,045,300 | — | — |
| 2015-07-22 | $16.43 | $21.73 | 2,630,200 | — | — |
| 2015-07-21 | $16.45 | $21.76 | 1,596,100 | — | — |
| 2015-07-20 | $16.50 | $21.82 | 1,741,000 | — | — |
| 2015-07-17 | $16.40 | $21.69 | 1,932,800 | — | — |
| 2015-07-16 | $16.38 | $21.66 | 1,332,600 | — | — |
| 2015-07-15 | $16.41 | $21.70 | 851,100 | — | — |
| 2015-07-14 | $16.55 | $21.89 | 1,479,900 | — | — |
| 2015-07-13 | $16.50 | $21.82 | 1,211,300 | — | — |
| 2015-07-10 | $16.28 | $21.53 | 864,000 | — | — |
| 2015-07-09 | $16.04 | $21.21 | 1,372,300 | — | — |
| 2015-07-08 | $15.97 | $21.12 | 2,903,500 | — | — |
| 2015-07-07 | $16.38 | $21.66 | 1,169,800 | — | — |
| 2015-07-06 | $16.32 | $21.58 | 2,307,300 | — | — |
| 2015-07-02 | $16.42 | $21.72 | 1,322,000 | — | — |
| 2015-07-01 | $16.49 | $21.70 | 2,024,800 | — | — |
| 2015-06-30 | $16.42 | $21.60 | 1,742,100 | — | — |
| 2015-06-29 | $16.43 | $21.62 | 1,556,000 | — | — |
| 2015-06-26 | $17.15 | $22.56 | 2,070,100 | — | — |
| 2015-06-25 | $17.08 | $22.47 | 674,000 | — | — |
| 2015-06-24 | $17.16 | $22.58 | 921,700 | — | — |
| 2015-06-23 | $17.36 | $22.84 | 1,116,800 | — | — |
| 2015-06-22 | $17.04 | $22.42 | 1,581,000 | — | — |
| 2015-06-19 | $17.00 | $22.37 | 1,693,900 | — | — |
| 2015-06-18 | $17.06 | $22.45 | 746,100 | — | — |
| 2015-06-17 | $17.00 | $22.37 | 1,243,200 | — | — |
| 2015-06-16 | $17.12 | $22.53 | 1,171,100 | — | — |
| 2015-06-15 | $16.94 | $22.29 | 917,900 | — | — |
| 2015-06-12 | $17.17 | $22.59 | 710,000 | — | — |
| 2015-06-11 | $17.20 | $22.63 | 1,372,300 | — | — |
| 2015-06-10 | $17.27 | $22.72 | 1,420,100 | — | — |
| 2015-06-09 | $17.04 | $22.42 | 1,106,300 | — | — |
| 2015-06-08 | $17.00 | $22.37 | 898,800 | — | — |
| 2015-06-05 | $17.21 | $22.64 | 880,800 | — | — |
| 2015-06-04 | $17.24 | $22.68 | 646,500 | — | — |
| 2015-06-03 | $17.39 | $22.88 | 2,482,500 | — | — |
| 2015-06-02 | $17.34 | $22.81 | 1,502,600 | — | — |
| 2015-06-01 | $17.34 | $22.81 | 1,450,600 | — | — |
| 2015-05-29 | $17.18 | $22.60 | 1,141,300 | — | — |
| 2015-05-28 | $17.38 | $22.87 | 802,900 | — | — |
| 2015-05-27 | $17.44 | $22.95 | 1,649,400 | — | — |
| 2015-05-26 | $17.28 | $22.74 | 1,721,500 | — | — |
| 2015-05-22 | $17.40 | $22.89 | 1,014,500 | — | — |
| 2015-05-21 | $17.46 | $22.97 | 1,230,700 | — | — |
| 2015-05-20 | $17.50 | $23.03 | 844,000 | — | — |
| 2015-05-19 | $17.43 | $22.93 | 1,365,800 | — | — |
| 2015-05-18 | $17.57 | $23.12 | 1,148,200 | — | — |
| 2015-05-15 | $17.50 | $23.03 | 1,250,900 | — | — |
| 2015-05-14 | $17.39 | $22.88 | 1,266,600 | — | — |
| 2015-05-13 | $17.38 | $22.87 | 1,457,500 | — | — |
| 2015-05-12 | $17.47 | $22.99 | 616,800 | — | — |
| 2015-05-11 | $17.49 | $23.01 | 1,638,900 | — | — |
| 2015-05-08 | $17.47 | $22.99 | 2,387,400 | — | — |
| 2015-05-07 | $17.47 | $22.99 | 1,551,600 | — | — |
| 2015-05-06 | $17.34 | $22.81 | 1,886,000 | — | — |
| 2015-05-05 | $17.30 | $22.76 | 827,900 | — | — |
| 2015-05-04 | $17.52 | $23.05 | 881,500 | — | — |
| 2015-05-01 | $17.54 | $23.08 | 1,053,800 | — | — |
| 2015-04-30 | $17.35 | $22.83 | 1,154,100 | — | — |
| 2015-04-29 | $17.64 | $23.21 | 1,657,400 | — | — |
| 2015-04-28 | $17.78 | $23.39 | 1,511,400 | — | — |
| 2015-04-27 | $17.79 | $23.41 | 1,570,000 | — | — |
| 2015-04-24 | $17.94 | $23.60 | 1,683,500 | — | — |
| 2015-04-23 | $18.12 | $23.84 | 1,378,200 | — | — |
| 2015-04-22 | $18.26 | $24.03 | 2,722,800 | — | — |
| 2015-04-21 | $18.17 | $23.91 | 1,404,500 | — | — |
| 2015-04-20 | $18.14 | $23.87 | 1,602,200 | — | — |
| 2015-04-17 | $17.67 | $23.25 | 1,782,900 | — | — |
| 2015-04-16 | $17.73 | $23.33 | 1,181,400 | — | — |
| 2015-04-15 | $17.96 | $23.63 | 1,827,100 | — | — |
| 2015-04-14 | $17.88 | $23.53 | 1,742,200 | — | — |
| 2015-04-13 | $17.78 | $23.39 | 1,182,200 | — | — |
| 2015-04-10 | $18.22 | $23.97 | 1,232,300 | — | — |
| 2015-04-09 | $18.08 | $23.79 | 1,348,400 | — | — |
| 2015-04-08 | $18.14 | $23.87 | 1,647,300 | — | — |
| 2015-04-07 | $18.07 | $23.78 | 1,117,000 | — | — |
| 2015-04-06 | $18.25 | $24.01 | 2,227,300 | — | — |
| 2015-04-02 | $18.00 | $23.68 | 1,433,600 | — | — |
| 2015-04-01 | $18.00 | $23.58 | 1,895,200 | — | — |
| 2015-03-31 | $18.30 | $23.97 | 1,439,500 | — | — |
| 2015-03-30 | $18.34 | $24.02 | 953,700 | — | — |
| 2015-03-27 | $18.18 | $23.81 | 827,900 | — | — |
| 2015-03-26 | $18.05 | $23.64 | 999,000 | — | — |
| 2015-03-25 | $18.25 | $23.91 | 2,065,900 | — | — |
| 2015-03-24 | $18.54 | $24.29 | 1,141,500 | — | — |
| 2015-03-23 | $18.69 | $24.48 | 1,337,400 | — | — |
| 2015-03-20 | $18.69 | $24.48 | 3,437,900 | — | — |
| 2015-03-19 | $18.53 | $24.27 | 2,021,900 | — | — |
| 2015-03-18 | $18.46 | $24.18 | 2,354,700 | — | — |
| 2015-03-17 | $18.14 | $23.76 | 1,068,200 | — | — |
| 2015-03-16 | $18.08 | $23.68 | 1,033,000 | — | — |
| 2015-03-13 | $17.74 | $23.24 | 1,087,800 | — | — |
| 2015-03-12 | $17.98 | $23.55 | 754,800 | — | — |
| 2015-03-11 | $17.61 | $23.07 | 1,468,200 | — | — |
| 2015-03-10 | $17.45 | $22.86 | 967,000 | — | — |
| 2015-03-09 | $17.63 | $23.09 | 1,259,700 | — | — |
| 2015-03-06 | $17.52 | $22.95 | 969,800 | — | — |
| 2015-03-05 | $17.59 | $23.04 | 691,200 | — | — |
| 2015-03-04 | $17.57 | $23.01 | 911,600 | — | — |
| 2015-03-03 | $17.72 | $23.21 | 1,779,300 | — | — |
| 2015-03-02 | $17.85 | $23.38 | 1,607,100 | — | — |
| 2015-02-27 | $17.62 | $23.08 | 924,500 | — | — |
| 2015-02-26 | $17.82 | $23.34 | 655,400 | — | — |
| 2015-02-25 | $17.90 | $23.45 | 961,400 | — | — |
| 2015-02-24 | $17.71 | $23.20 | 927,100 | — | — |
| 2015-02-23 | $17.73 | $23.22 | 775,200 | — | — |
| 2015-02-20 | $17.88 | $23.42 | 726,300 | — | — |
| 2015-02-19 | $17.68 | $23.16 | 847,100 | — | — |
| 2015-02-18 | $17.77 | $23.28 | 914,800 | — | — |
| 2015-02-17 | $17.71 | $23.20 | 1,387,700 | — | — |
| 2015-02-13 | $17.81 | $23.33 | 1,243,300 | — | — |
| 2015-02-12 | $17.54 | $22.98 | 968,700 | — | — |
| 2015-02-11 | $17.31 | $22.67 | 1,182,500 | — | — |
| 2015-02-10 | $17.16 | $22.48 | 1,480,700 | — | — |
| 2015-02-09 | $17.23 | $22.57 | 1,141,300 | — | — |
| 2015-02-06 | $17.26 | $22.61 | 1,616,300 | — | — |
| 2015-02-05 | $17.09 | $22.39 | 2,303,000 | — | — |
| 2015-02-04 | $17.21 | $22.54 | 2,286,700 | — | — |
| 2015-02-03 | $17.31 | $22.67 | 3,390,000 | — | — |
| 2015-02-02 | $16.91 | $22.15 | 2,397,200 | — | — |
| 2015-01-30 | $16.69 | $21.86 | 2,681,800 | — | — |
| 2015-01-29 | $16.73 | $21.91 | 2,747,700 | — | — |
| 2015-01-28 | $16.47 | $21.57 | 6,573,600 | — | — |
| 2015-01-27 | $17.50 | $22.92 | 3,378,600 | — | — |
| 2015-01-26 | $17.70 | $23.18 | 2,932,700 | — | — |
| 2015-01-23 | $17.62 | $23.08 | 1,599,800 | — | — |
| 2015-01-22 | $17.74 | $23.24 | 2,186,100 | — | — |
| 2015-01-21 | $17.46 | $22.87 | 1,747,700 | — | — |
| 2015-01-20 | $17.40 | $22.79 | 2,088,800 | — | — |
| 2015-01-16 | $17.16 | $22.48 | 2,243,500 | — | — |
| 2015-01-15 | $16.85 | $22.07 | 1,193,900 | — | — |
| 2015-01-14 | $17.13 | $22.44 | 1,243,300 | — | — |
| 2015-01-13 | $17.37 | $22.75 | 879,100 | — | — |
| 2015-01-12 | $17.44 | $22.84 | 1,977,400 | — | — |
| 2015-01-09 | $17.68 | $23.16 | 871,900 | — | — |
| 2015-01-08 | $17.84 | $23.37 | 2,110,300 | — | — |
| 2015-01-07 | $17.43 | $22.83 | 1,012,200 | — | — |
| 2015-01-06 | $17.16 | $22.48 | 2,600,600 | — | — |
| 2015-01-05 | $17.51 | $22.94 | 2,167,100 | — | — |
| 2015-01-02 | $17.93 | $23.38 | 1,746,100 | — | — |