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
- 1973-05-03 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 | $17.15 | $71.66 | 144,600 | — | — |
| 2015-12-30 | $17.42 | $72.79 | 87,900 | — | — |
| 2015-12-29 | $17.53 | $73.25 | 182,400 | — | — |
| 2015-12-28 | $17.37 | $72.58 | 153,000 | — | — |
| 2015-12-24 | $17.29 | $72.25 | 52,900 | — | — |
| 2015-12-23 | $17.29 | $72.25 | 185,300 | — | — |
| 2015-12-22 | $17.28 | $72.21 | 392,700 | — | — |
| 2015-12-21 | $17.31 | $71.29 | 202,500 | — | — |
| 2015-12-18 | $17.28 | $71.16 | 611,100 | — | — |
| 2015-12-17 | $17.61 | $72.52 | 402,800 | — | — |
| 2015-12-16 | $17.46 | $71.91 | 195,400 | — | — |
| 2015-12-15 | $17.22 | $70.92 | 132,700 | — | — |
| 2015-12-14 | $17.18 | $70.75 | 266,500 | — | — |
| 2015-12-11 | $17.24 | $71.00 | 430,800 | — | — |
| 2015-12-10 | $17.36 | $71.49 | 284,800 | — | — |
| 2015-12-09 | $17.37 | $70.63 | 167,000 | — | — |
| 2015-12-08 | $17.37 | $70.63 | 184,900 | — | — |
| 2015-12-07 | $17.42 | $70.83 | 310,300 | — | — |
| 2015-12-04 | $17.25 | $70.14 | 168,400 | — | — |
| 2015-12-03 | $17.27 | $70.22 | 221,300 | — | — |
| 2015-12-02 | $17.38 | $70.67 | 235,900 | — | — |
| 2015-12-01 | $17.80 | $72.38 | 438,700 | — | — |
| 2015-11-30 | $17.45 | $70.95 | 597,000 | — | — |
| 2015-11-27 | $16.76 | $68.15 | 90,700 | — | — |
| 2015-11-25 | $16.49 | $67.05 | 80,200 | — | — |
| 2015-11-24 | $16.44 | $66.85 | 104,800 | — | — |
| 2015-11-23 | $16.48 | $67.01 | 140,700 | — | — |
| 2015-11-20 | $16.52 | $67.17 | 128,100 | — | — |
| 2015-11-19 | $16.38 | $66.60 | 149,700 | — | — |
| 2015-11-18 | $16.42 | $66.77 | 117,500 | — | — |
| 2015-11-17 | $16.23 | $65.99 | 102,000 | — | — |
| 2015-11-16 | $16.26 | $66.12 | 91,300 | — | — |
| 2015-11-13 | $16.25 | $66.08 | 152,200 | — | — |
| 2015-11-12 | $16.26 | $66.12 | 191,700 | — | — |
| 2015-11-11 | $16.35 | $66.48 | 73,400 | — | — |
| 2015-11-10 | $16.38 | $66.60 | 112,200 | — | — |
| 2015-11-09 | $16.35 | $66.48 | 125,400 | — | — |
| 2015-11-06 | $16.56 | $67.34 | 147,400 | — | — |
| 2015-11-05 | $16.83 | $68.43 | 205,000 | — | — |
| 2015-11-04 | $16.88 | $68.64 | 82,500 | — | — |
| 2015-11-03 | $16.95 | $68.92 | 129,800 | — | — |
| 2015-11-02 | $16.98 | $69.04 | 93,800 | — | — |
| 2015-10-30 | $16.88 | $68.64 | 143,700 | — | — |
| 2015-10-29 | $16.97 | $69.00 | 169,500 | — | — |
| 2015-10-28 | $16.97 | $69.00 | 202,900 | — | — |
| 2015-10-27 | $17.00 | $69.12 | 118,500 | — | — |
| 2015-10-26 | $17.06 | $69.37 | 88,100 | — | — |
| 2015-10-23 | $17.14 | $69.69 | 136,800 | — | — |
| 2015-10-22 | $17.13 | $69.65 | 113,200 | — | — |
| 2015-10-21 | $16.94 | $68.88 | 121,500 | — | — |
| 2015-10-20 | $17.01 | $69.17 | 149,200 | — | — |
| 2015-10-19 | $16.96 | $68.96 | 219,600 | — | — |
| 2015-10-16 | $16.70 | $67.90 | 75,400 | — | — |
| 2015-10-15 | $16.67 | $67.78 | 162,900 | — | — |
| 2015-10-14 | $16.44 | $66.85 | 98,500 | — | — |
| 2015-10-13 | $16.59 | $67.46 | 98,500 | — | — |
| 2015-10-12 | $16.73 | $68.03 | 94,000 | — | — |
| 2015-10-09 | $16.66 | $67.74 | 62,900 | — | — |
| 2015-10-08 | $16.75 | $68.11 | 134,400 | — | — |
| 2015-10-07 | $16.61 | $67.54 | 141,000 | — | — |
| 2015-10-06 | $16.31 | $66.32 | 105,200 | — | — |
| 2015-10-05 | $16.37 | $66.56 | 100,100 | — | — |
| 2015-10-02 | $15.99 | $65.02 | 176,100 | — | — |
| 2015-10-01 | $15.89 | $64.61 | 271,800 | — | — |
| 2015-09-30 | $15.80 | $64.25 | 187,400 | — | — |
| 2015-09-29 | $15.60 | $63.43 | 197,800 | — | — |
| 2015-09-28 | $15.45 | $62.82 | 245,200 | — | — |
| 2015-09-25 | $15.64 | $63.59 | 456,400 | — | — |
| 2015-09-24 | $15.70 | $63.84 | 370,700 | — | — |
| 2015-09-23 | $15.74 | $64.00 | 131,300 | — | — |
| 2015-09-22 | $15.74 | $64.00 | 231,800 | — | — |
| 2015-09-21 | $16.12 | $64.57 | 209,300 | — | — |
| 2015-09-18 | $15.83 | $63.41 | 367,300 | — | — |
| 2015-09-17 | $15.74 | $63.05 | 235,800 | — | — |
| 2015-09-16 | $15.58 | $62.41 | 148,900 | — | — |
| 2015-09-15 | $15.51 | $62.13 | 92,400 | — | — |
| 2015-09-14 | $15.41 | $61.73 | 89,400 | — | — |
| 2015-09-11 | $15.44 | $61.85 | 133,400 | — | — |
| 2015-09-10 | $15.26 | $61.13 | 144,500 | — | — |
| 2015-09-09 | $15.30 | $61.29 | 304,200 | — | — |
| 2015-09-08 | $15.38 | $61.61 | 96,000 | — | — |
| 2015-09-04 | $15.40 | $61.69 | 146,900 | — | — |
| 2015-09-03 | $15.59 | $62.45 | 121,000 | — | — |
| 2015-09-02 | $15.54 | $62.25 | 164,200 | — | — |
| 2015-09-01 | $15.51 | $62.13 | 244,900 | — | — |
| 2015-08-31 | $15.76 | $63.13 | 196,600 | — | — |
| 2015-08-28 | $15.90 | $63.69 | 166,600 | — | — |
| 2015-08-27 | $15.86 | $63.53 | 167,500 | — | — |
| 2015-08-26 | $15.86 | $63.53 | 117,600 | — | — |
| 2015-08-25 | $15.55 | $62.29 | 168,500 | — | — |
| 2015-08-24 | $15.86 | $63.53 | 208,400 | — | — |
| 2015-08-21 | $16.52 | $66.17 | 175,500 | — | — |
| 2015-08-20 | $16.70 | $66.89 | 158,900 | — | — |
| 2015-08-19 | $16.86 | $67.53 | 203,200 | — | — |
| 2015-08-18 | $16.94 | $67.86 | 255,300 | — | — |
| 2015-08-17 | $17.04 | $68.26 | 163,500 | — | — |
| 2015-08-14 | $16.85 | $67.49 | 176,900 | — | — |
| 2015-08-13 | $16.81 | $67.33 | 102,000 | — | — |
| 2015-08-12 | $16.82 | $67.37 | 129,300 | — | — |
| 2015-08-11 | $16.87 | $67.57 | 172,000 | — | — |
| 2015-08-10 | $16.60 | $66.49 | 171,700 | — | — |
| 2015-08-07 | $16.54 | $66.25 | 51,200 | — | — |
| 2015-08-06 | $16.63 | $66.61 | 91,200 | — | — |
| 2015-08-05 | $16.56 | $66.33 | 150,400 | — | — |
| 2015-08-04 | $16.63 | $66.61 | 125,700 | — | — |
| 2015-08-03 | $16.71 | $66.93 | 175,100 | — | — |
| 2015-07-31 | $16.62 | $66.57 | 143,000 | — | — |
| 2015-07-30 | $16.44 | $65.85 | 53,400 | — | — |
| 2015-07-29 | $16.48 | $66.01 | 80,000 | — | — |
| 2015-07-28 | $16.39 | $65.65 | 86,000 | — | — |
| 2015-07-27 | $16.42 | $65.77 | 53,300 | — | — |
| 2015-07-24 | $16.44 | $65.85 | 101,800 | — | — |
| 2015-07-23 | $16.50 | $66.09 | 112,500 | — | — |
| 2015-07-22 | $16.85 | $67.49 | 97,200 | — | — |
| 2015-07-21 | $16.84 | $67.45 | 143,100 | — | — |
| 2015-07-20 | $16.90 | $67.70 | 74,300 | — | — |
| 2015-07-17 | $16.90 | $67.70 | 95,800 | — | — |
| 2015-07-16 | $16.99 | $68.06 | 145,100 | — | — |
| 2015-07-15 | $16.84 | $67.45 | 69,200 | — | — |
| 2015-07-14 | $16.81 | $67.33 | 53,800 | — | — |
| 2015-07-13 | $16.81 | $67.33 | 94,200 | — | — |
| 2015-07-10 | $16.83 | $67.41 | 83,500 | — | — |
| 2015-07-09 | $16.67 | $66.77 | 109,100 | — | — |
| 2015-07-08 | $16.68 | $66.81 | 196,100 | — | — |
| 2015-07-07 | $16.82 | $67.37 | 125,900 | — | — |
| 2015-07-06 | $16.52 | $66.17 | 135,900 | — | — |
| 2015-07-02 | $16.49 | $66.05 | 88,500 | — | — |
| 2015-07-01 | $16.45 | $65.89 | 179,100 | — | — |
| 2015-06-30 | $16.36 | $65.53 | 131,100 | — | — |
| 2015-06-29 | $16.54 | $66.25 | 129,700 | — | — |
| 2015-06-26 | $16.80 | $67.29 | 299,400 | — | — |
| 2015-06-25 | $16.80 | $67.29 | 107,600 | — | — |
| 2015-06-24 | $16.87 | $67.57 | 105,500 | — | — |
| 2015-06-23 | $16.97 | $67.98 | 120,900 | — | — |
| 2015-06-22 | $17.11 | $67.66 | 110,400 | — | — |
| 2015-06-19 | $17.22 | $68.09 | 187,100 | — | — |
| 2015-06-18 | $17.24 | $68.17 | 141,100 | — | — |
| 2015-06-17 | $16.99 | $67.18 | 59,600 | — | — |
| 2015-06-16 | $16.85 | $66.63 | 98,700 | — | — |
| 2015-06-15 | $16.77 | $66.31 | 93,000 | — | — |
| 2015-06-12 | $16.91 | $66.86 | 58,800 | — | — |
| 2015-06-11 | $16.96 | $67.06 | 88,000 | — | — |
| 2015-06-10 | $16.82 | $66.51 | 85,900 | — | — |
| 2015-06-09 | $16.82 | $66.51 | 101,500 | — | — |
| 2015-06-08 | $16.84 | $66.59 | 72,800 | — | — |
| 2015-06-05 | $16.87 | $66.71 | 131,700 | — | — |
| 2015-06-04 | $17.10 | $67.62 | 135,000 | — | — |
| 2015-06-03 | $17.00 | $67.22 | 103,000 | — | — |
| 2015-06-02 | $17.03 | $67.34 | 65,100 | — | — |
| 2015-06-01 | $17.07 | $67.50 | 38,100 | — | — |
| 2015-05-29 | $16.83 | $66.55 | 155,200 | — | — |
| 2015-05-28 | $17.15 | $67.81 | 58,900 | — | — |
| 2015-05-27 | $17.08 | $67.54 | 43,900 | — | — |
| 2015-05-26 | $16.87 | $66.71 | 79,800 | — | — |
| 2015-05-22 | $16.95 | $67.02 | 93,900 | — | — |
| 2015-05-21 | $17.02 | $67.30 | 55,600 | — | — |
| 2015-05-20 | $17.16 | $67.85 | 77,300 | — | — |
| 2015-05-19 | $17.27 | $68.29 | 43,400 | — | — |
| 2015-05-18 | $17.28 | $68.33 | 45,700 | — | — |
| 2015-05-15 | $17.39 | $68.76 | 61,300 | — | — |
| 2015-05-14 | $17.34 | $68.56 | 50,200 | — | — |
| 2015-05-13 | $17.06 | $67.46 | 82,100 | — | — |
| 2015-05-12 | $17.10 | $67.62 | 92,300 | — | — |
| 2015-05-11 | $17.21 | $68.05 | 49,600 | — | — |
| 2015-05-08 | $17.37 | $68.68 | 68,000 | — | — |
| 2015-05-07 | $17.33 | $68.52 | 89,400 | — | — |
| 2015-05-06 | $17.19 | $67.97 | 68,900 | — | — |
| 2015-05-05 | $17.08 | $67.54 | 96,300 | — | — |
| 2015-05-04 | $17.41 | $68.84 | 42,500 | — | — |
| 2015-05-01 | $17.44 | $68.96 | 59,300 | — | — |
| 2015-04-30 | $17.37 | $68.68 | 93,500 | — | — |
| 2015-04-29 | $17.70 | $69.99 | 76,800 | — | — |
| 2015-04-28 | $17.86 | $70.62 | 45,200 | — | — |
| 2015-04-27 | $17.74 | $70.15 | 57,800 | — | — |
| 2015-04-24 | $17.69 | $69.95 | 35,900 | — | — |
| 2015-04-23 | $17.67 | $69.87 | 24,200 | — | — |
| 2015-04-22 | $17.71 | $70.03 | 43,400 | — | — |
| 2015-04-21 | $17.61 | $69.63 | 32,700 | — | — |
| 2015-04-20 | $17.57 | $69.47 | 39,900 | — | — |
| 2015-04-17 | $17.52 | $69.28 | 45,500 | — | — |
| 2015-04-16 | $17.69 | $69.95 | 46,900 | — | — |
| 2015-04-15 | $17.75 | $70.19 | 48,700 | — | — |
| 2015-04-14 | $17.77 | $70.26 | 66,700 | — | — |
| 2015-04-13 | $17.66 | $69.83 | 54,400 | — | — |
| 2015-04-10 | $17.72 | $70.07 | 52,200 | — | — |
| 2015-04-09 | $17.58 | $69.51 | 53,500 | — | — |
| 2015-04-08 | $17.99 | $71.13 | 87,300 | — | — |
| 2015-04-07 | $18.04 | $71.33 | 56,300 | — | — |
| 2015-04-06 | $18.40 | $72.76 | 71,200 | — | — |
| 2015-04-02 | $18.27 | $72.24 | 77,300 | — | — |
| 2015-04-01 | $18.26 | $72.20 | 48,800 | — | — |
| 2015-03-31 | $18.20 | $71.97 | 57,700 | — | — |
| 2015-03-30 | $18.21 | $72.00 | 42,000 | — | — |
| 2015-03-27 | $18.16 | $71.81 | 87,600 | — | — |
| 2015-03-26 | $18.03 | $71.29 | 111,400 | — | — |
| 2015-03-25 | $18.13 | $71.69 | 58,000 | — | — |
| 2015-03-24 | $18.37 | $72.64 | 79,400 | — | — |
| 2015-03-23 | $18.71 | $73.11 | 86,000 | — | — |
| 2015-03-20 | $18.57 | $72.56 | 144,500 | — | — |
| 2015-03-19 | $18.25 | $71.31 | 67,400 | — | — |
| 2015-03-18 | $18.27 | $71.39 | 76,600 | — | — |
| 2015-03-17 | $17.93 | $70.06 | 101,100 | — | — |
| 2015-03-16 | $18.00 | $70.34 | 59,900 | — | — |
| 2015-03-13 | $17.93 | $70.06 | 79,300 | — | — |
| 2015-03-12 | $17.80 | $69.56 | 63,100 | — | — |
| 2015-03-11 | $17.19 | $67.17 | 78,400 | — | — |
| 2015-03-10 | $17.18 | $67.13 | 93,600 | — | — |
| 2015-03-09 | $17.23 | $67.33 | 55,700 | — | — |
| 2015-03-06 | $17.09 | $66.78 | 98,500 | — | — |
| 2015-03-05 | $17.80 | $69.56 | 112,800 | — | — |
| 2015-03-04 | $17.93 | $70.06 | 56,900 | — | — |
| 2015-03-03 | $17.96 | $70.18 | 74,400 | — | — |
| 2015-03-02 | $18.04 | $70.49 | 93,000 | — | — |
| 2015-02-27 | $18.04 | $70.49 | 78,800 | — | — |
| 2015-02-26 | $18.00 | $70.34 | 37,000 | — | — |
| 2015-02-25 | $18.09 | $70.69 | 58,300 | — | — |
| 2015-02-24 | $18.05 | $70.53 | 54,800 | — | — |
| 2015-02-23 | $18.36 | $71.74 | 56,900 | — | — |
| 2015-02-20 | $18.16 | $70.96 | 71,400 | — | — |
| 2015-02-19 | $17.93 | $70.06 | 79,200 | — | — |
| 2015-02-18 | $18.18 | $71.04 | 95,800 | — | — |
| 2015-02-17 | $17.99 | $70.30 | 65,900 | — | — |
| 2015-02-13 | $18.06 | $70.57 | 47,000 | — | — |
| 2015-02-12 | $18.18 | $71.04 | 72,700 | — | — |
| 2015-02-11 | $17.92 | $70.02 | 62,200 | — | — |
| 2015-02-10 | $17.97 | $70.22 | 72,700 | — | — |
| 2015-02-09 | $18.09 | $70.69 | 68,800 | — | — |
| 2015-02-06 | $18.16 | $70.96 | 137,600 | — | — |
| 2015-02-05 | $18.80 | $73.46 | 109,500 | — | — |
| 2015-02-04 | $18.77 | $73.35 | 56,900 | — | — |
| 2015-02-03 | $18.85 | $73.66 | 82,300 | — | — |
| 2015-02-02 | $18.72 | $73.15 | 77,800 | — | — |
| 2015-01-30 | $18.53 | $72.41 | 127,700 | — | — |
| 2015-01-29 | $18.89 | $73.82 | 115,500 | — | — |
| 2015-01-28 | $18.78 | $73.39 | 76,400 | — | — |
| 2015-01-27 | $19.00 | $74.24 | 61,700 | — | — |
| 2015-01-26 | $19.05 | $74.44 | 93,900 | — | — |
| 2015-01-23 | $19.08 | $74.56 | 42,600 | — | — |
| 2015-01-22 | $19.15 | $74.83 | 109,400 | — | — |
| 2015-01-21 | $18.73 | $73.19 | 67,700 | — | — |
| 2015-01-20 | $18.75 | $73.27 | 63,800 | — | — |
| 2015-01-16 | $18.83 | $73.58 | 93,800 | — | — |
| 2015-01-15 | $18.77 | $73.35 | 123,100 | — | — |
| 2015-01-14 | $18.60 | $72.68 | 82,700 | — | — |
| 2015-01-13 | $18.52 | $72.37 | 86,700 | — | — |
| 2015-01-12 | $18.60 | $72.68 | 82,500 | — | — |
| 2015-01-09 | $18.53 | $72.41 | 51,100 | — | — |
| 2015-01-08 | $18.71 | $73.11 | 143,700 | — | — |
| 2015-01-07 | $18.78 | $73.39 | 116,700 | — | — |
| 2015-01-06 | $18.62 | $72.76 | 93,200 | — | — |
| 2015-01-05 | $18.76 | $73.31 | 75,500 | — | — |
| 2015-01-02 | $18.49 | $72.25 | 63,400 | — | — |