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
- 1980-03-17 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 | $18.01 | $35.77 | 1,259,200 | — | — |
| 2015-12-30 | $18.22 | $36.19 | 959,500 | — | — |
| 2015-12-29 | $18.58 | $36.90 | 1,324,200 | — | — |
| 2015-12-28 | $18.70 | $37.14 | 2,053,100 | — | — |
| 2015-12-24 | $18.54 | $36.82 | 664,900 | — | — |
| 2015-12-23 | $18.39 | $36.53 | 1,832,400 | — | — |
| 2015-12-22 | $17.78 | $35.32 | 1,222,400 | — | — |
| 2015-12-21 | $17.47 | $34.70 | 1,982,700 | — | — |
| 2015-12-18 | $16.98 | $33.73 | 4,063,200 | — | — |
| 2015-12-17 | $16.94 | $33.65 | 2,533,400 | — | — |
| 2015-12-16 | $16.75 | $33.27 | 1,301,500 | — | — |
| 2015-12-15 | $16.57 | $32.91 | 1,129,100 | — | — |
| 2015-12-14 | $16.47 | $32.71 | 1,769,700 | — | — |
| 2015-12-11 | $16.57 | $32.91 | 1,436,400 | — | — |
| 2015-12-10 | $16.76 | $33.29 | 1,375,500 | — | — |
| 2015-12-09 | $16.81 | $33.39 | 1,696,100 | — | — |
| 2015-12-08 | $17.09 | $33.94 | 1,263,200 | — | — |
| 2015-12-07 | $17.19 | $34.14 | 1,952,000 | — | — |
| 2015-12-04 | $17.04 | $33.85 | 3,025,600 | — | — |
| 2015-12-03 | $17.00 | $33.77 | 1,935,800 | — | — |
| 2015-12-02 | $17.41 | $34.58 | 1,690,000 | — | — |
| 2015-12-01 | $17.95 | $35.65 | 1,879,100 | — | — |
| 2015-11-30 | $18.40 | $36.55 | 2,136,500 | — | — |
| 2015-11-27 | $18.31 | $36.37 | 731,900 | — | — |
| 2015-11-25 | $18.25 | $36.25 | 1,392,700 | — | — |
| 2015-11-24 | $17.78 | $35.32 | 1,729,600 | — | — |
| 2015-11-23 | $17.56 | $34.88 | 1,318,400 | — | — |
| 2015-11-20 | $17.67 | $35.10 | 3,069,400 | — | — |
| 2015-11-19 | $17.73 | $35.22 | 1,350,000 | — | — |
| 2015-11-18 | $18.03 | $35.81 | 2,100,300 | — | — |
| 2015-11-17 | $17.39 | $34.54 | 1,978,500 | — | — |
| 2015-11-16 | $17.41 | $34.58 | 2,175,000 | — | — |
| 2015-11-13 | $16.95 | $33.67 | 1,769,800 | — | — |
| 2015-11-12 | $17.22 | $34.20 | 1,404,500 | — | — |
| 2015-11-11 | $17.91 | $35.57 | 1,327,300 | — | — |
| 2015-11-10 | $17.67 | $35.10 | 1,823,500 | — | — |
| 2015-11-09 | $17.58 | $34.92 | 1,297,600 | — | — |
| 2015-11-06 | $17.51 | $34.78 | 1,821,100 | — | — |
| 2015-11-05 | $17.37 | $34.50 | 2,377,000 | — | — |
| 2015-11-04 | $17.09 | $33.94 | 4,178,300 | — | — |
| 2015-11-03 | $16.88 | $33.53 | 8,623,500 | — | — |
| 2015-11-02 | $18.07 | $35.89 | 4,293,800 | — | — |
| 2015-10-30 | $17.66 | $35.08 | 1,785,000 | — | — |
| 2015-10-29 | $17.53 | $34.82 | 1,758,700 | — | — |
| 2015-10-28 | $17.87 | $35.49 | 2,073,200 | — | — |
| 2015-10-27 | $17.26 | $34.28 | 1,851,200 | — | — |
| 2015-10-26 | $17.76 | $35.28 | 2,047,100 | — | — |
| 2015-10-23 | $18.24 | $36.23 | 2,207,000 | — | — |
| 2015-10-22 | $17.51 | $34.78 | 2,842,900 | — | — |
| 2015-10-21 | $16.94 | $33.65 | 1,805,100 | — | — |
| 2015-10-20 | $17.24 | $34.24 | 1,201,400 | — | — |
| 2015-10-19 | $17.29 | $34.34 | 1,148,500 | — | — |
| 2015-10-16 | $17.30 | $34.36 | 2,037,800 | — | — |
| 2015-10-15 | $17.29 | $34.34 | 1,701,700 | — | — |
| 2015-10-14 | $16.74 | $33.25 | 2,194,100 | — | — |
| 2015-10-13 | $17.07 | $33.91 | 1,410,700 | — | — |
| 2015-10-12 | $17.32 | $34.40 | 1,306,300 | — | — |
| 2015-10-09 | $17.38 | $34.52 | 2,898,800 | — | — |
| 2015-10-08 | $16.95 | $33.67 | 2,098,100 | — | — |
| 2015-10-07 | $16.57 | $32.91 | 2,337,900 | — | — |
| 2015-10-06 | $15.86 | $31.50 | 2,514,200 | — | — |
| 2015-10-05 | $15.51 | $30.81 | 1,914,700 | — | — |
| 2015-10-02 | $14.76 | $29.32 | 1,744,600 | — | — |
| 2015-10-01 | $14.35 | $28.50 | 1,561,400 | — | — |
| 2015-09-30 | $14.24 | $28.28 | 2,747,300 | — | — |
| 2015-09-29 | $14.19 | $28.18 | 2,256,200 | — | — |
| 2015-09-28 | $14.30 | $28.40 | 2,319,600 | — | — |
| 2015-09-25 | $15.26 | $30.31 | 1,521,900 | — | — |
| 2015-09-24 | $15.20 | $30.19 | 1,606,500 | — | — |
| 2015-09-23 | $15.12 | $30.03 | 1,648,900 | — | — |
| 2015-09-22 | $15.29 | $30.37 | 2,545,100 | — | — |
| 2015-09-21 | $15.78 | $31.34 | 2,710,700 | — | — |
| 2015-09-18 | $15.88 | $31.54 | 3,009,800 | — | — |
| 2015-09-17 | $16.68 | $33.13 | 2,049,100 | — | — |
| 2015-09-16 | $16.55 | $32.87 | 1,632,800 | — | — |
| 2015-09-15 | $16.78 | $33.33 | 1,682,700 | — | — |
| 2015-09-14 | $16.46 | $32.69 | 737,900 | — | — |
| 2015-09-11 | $16.54 | $32.85 | 1,495,700 | — | — |
| 2015-09-10 | $16.46 | $32.69 | 1,522,500 | — | — |
| 2015-09-09 | $16.38 | $32.53 | 1,456,900 | — | — |
| 2015-09-08 | $16.50 | $32.77 | 2,050,400 | — | — |
| 2015-09-04 | $16.31 | $32.40 | 2,735,400 | — | — |
| 2015-09-03 | $16.13 | $32.04 | 1,164,500 | — | — |
| 2015-09-02 | $15.88 | $31.54 | 1,784,700 | — | — |
| 2015-09-01 | $15.97 | $31.72 | 1,792,800 | — | — |
| 2015-08-31 | $16.44 | $32.65 | 2,743,300 | — | — |
| 2015-08-28 | $16.37 | $32.51 | 2,030,600 | — | — |
| 2015-08-27 | $16.12 | $32.02 | 2,914,100 | — | — |
| 2015-08-26 | $15.82 | $31.42 | 3,615,400 | — | — |
| 2015-08-25 | $15.26 | $30.31 | 2,431,000 | — | — |
| 2015-08-24 | $15.59 | $30.97 | 2,775,000 | — | — |
| 2015-08-21 | $16.10 | $31.98 | 2,849,800 | — | — |
| 2015-08-20 | $16.27 | $32.32 | 2,494,700 | — | — |
| 2015-08-19 | $16.82 | $33.41 | 1,966,600 | — | — |
| 2015-08-18 | $17.16 | $34.08 | 3,338,500 | — | — |
| 2015-08-17 | $17.02 | $33.81 | 1,543,900 | — | — |
| 2015-08-14 | $16.62 | $33.01 | 1,659,200 | — | — |
| 2015-08-13 | $16.05 | $31.88 | 901,700 | — | — |
| 2015-08-12 | $16.39 | $32.55 | 1,534,200 | — | — |
| 2015-08-11 | $16.24 | $32.26 | 2,158,200 | — | — |
| 2015-08-10 | $16.59 | $32.95 | 2,143,900 | — | — |
| 2015-08-07 | $15.86 | $31.50 | 2,602,700 | — | — |
| 2015-08-06 | $15.81 | $31.40 | 1,706,100 | — | — |
| 2015-08-05 | $15.60 | $30.99 | 2,204,100 | — | — |
| 2015-08-04 | $15.71 | $31.20 | 4,128,900 | — | — |
| 2015-08-03 | $15.04 | $29.87 | 5,534,500 | — | — |
| 2015-07-31 | $14.74 | $29.28 | 2,124,500 | — | — |
| 2015-07-30 | $14.62 | $29.04 | 1,456,800 | — | — |
| 2015-07-29 | $14.44 | $28.68 | 1,637,900 | — | — |
| 2015-07-28 | $14.40 | $28.60 | 1,799,700 | — | — |
| 2015-07-27 | $14.21 | $28.22 | 2,293,000 | — | — |
| 2015-07-24 | $14.49 | $28.78 | 2,788,200 | — | — |
| 2015-07-23 | $15.03 | $29.85 | 1,942,600 | — | — |
| 2015-07-22 | $15.17 | $30.13 | 2,603,800 | — | — |
| 2015-07-21 | $15.43 | $30.65 | 1,870,200 | — | — |
| 2015-07-20 | $15.74 | $31.26 | 1,361,200 | — | — |
| 2015-07-17 | $15.94 | $31.66 | 1,853,600 | — | — |
| 2015-07-16 | $15.93 | $31.64 | 1,311,900 | — | — |
| 2015-07-15 | $15.97 | $31.72 | 1,987,500 | — | — |
| 2015-07-14 | $16.41 | $32.59 | 874,400 | — | — |
| 2015-07-13 | $16.40 | $32.57 | 1,368,300 | — | — |
| 2015-07-10 | $16.41 | $32.59 | 1,096,700 | — | — |
| 2015-07-09 | $16.13 | $32.04 | 1,172,200 | — | — |
| 2015-07-08 | $16.28 | $32.34 | 1,908,000 | — | — |
| 2015-07-07 | $16.87 | $33.51 | 1,344,000 | — | — |
| 2015-07-06 | $16.80 | $33.37 | 1,013,200 | — | — |
| 2015-07-02 | $16.84 | $33.45 | 1,063,800 | — | — |
| 2015-07-01 | $16.88 | $33.53 | 1,541,900 | — | — |
| 2015-06-30 | $17.03 | $33.83 | 1,693,500 | — | — |
| 2015-06-29 | $16.77 | $33.31 | 1,502,100 | — | — |
| 2015-06-26 | $17.46 | $34.68 | 3,742,400 | — | — |
| 2015-06-25 | $17.34 | $34.44 | 1,047,900 | — | — |
| 2015-06-24 | $17.05 | $33.87 | 1,937,600 | — | — |
| 2015-06-23 | $17.31 | $34.38 | 1,159,200 | — | — |
| 2015-06-22 | $17.55 | $34.86 | 2,058,600 | — | — |
| 2015-06-19 | $17.42 | $34.60 | 2,768,200 | — | — |
| 2015-06-18 | $17.43 | $34.62 | 2,824,000 | — | — |
| 2015-06-17 | $17.69 | $35.14 | 2,257,000 | — | — |
| 2015-06-16 | $17.61 | $34.98 | 1,308,700 | — | — |
| 2015-06-15 | $17.56 | $34.88 | 2,223,800 | — | — |
| 2015-06-12 | $17.68 | $35.12 | 1,138,700 | — | — |
| 2015-06-11 | $17.68 | $35.12 | 1,340,200 | — | — |
| 2015-06-10 | $17.65 | $35.06 | 3,303,800 | — | — |
| 2015-06-09 | $17.01 | $33.79 | 2,042,500 | — | — |
| 2015-06-08 | $17.36 | $34.48 | 1,411,300 | — | — |
| 2015-06-05 | $17.53 | $34.82 | 2,590,800 | — | — |
| 2015-06-04 | $17.50 | $34.76 | 2,141,500 | — | — |
| 2015-06-03 | $17.86 | $35.47 | 3,381,500 | — | — |
| 2015-06-02 | $17.86 | $35.47 | 2,811,400 | — | — |
| 2015-06-01 | $18.16 | $36.07 | 2,845,800 | — | — |
| 2015-05-29 | $18.09 | $35.93 | 2,652,500 | — | — |
| 2015-05-28 | $18.47 | $36.69 | 1,430,700 | — | — |
| 2015-05-27 | $18.39 | $36.53 | 2,119,800 | — | — |
| 2015-05-26 | $18.21 | $36.17 | 1,603,300 | — | — |
| 2015-05-22 | $18.35 | $36.45 | 1,493,100 | — | — |
| 2015-05-21 | $18.18 | $36.11 | 2,297,900 | — | — |
| 2015-05-20 | $18.06 | $35.87 | 2,323,500 | — | — |
| 2015-05-19 | $18.24 | $36.23 | 3,945,100 | — | — |
| 2015-05-18 | $17.96 | $35.67 | 2,935,800 | — | — |
| 2015-05-15 | $17.48 | $34.72 | 1,439,300 | — | — |
| 2015-05-14 | $17.34 | $34.44 | 1,506,400 | — | — |
| 2015-05-13 | $17.01 | $33.79 | 2,025,900 | — | — |
| 2015-05-12 | $16.90 | $33.57 | 2,397,800 | — | — |
| 2015-05-11 | $16.92 | $33.61 | 1,748,000 | — | — |
| 2015-05-08 | $16.96 | $33.69 | 3,891,100 | — | — |
| 2015-05-07 | $16.78 | $33.33 | 4,023,200 | — | — |
| 2015-05-06 | $17.00 | $33.77 | 5,543,100 | — | — |
| 2015-05-05 | $17.18 | $34.12 | 6,462,200 | — | — |
| 2015-05-04 | $16.30 | $32.38 | 5,535,100 | — | — |
| 2015-05-01 | $15.96 | $31.70 | 4,613,500 | — | — |
| 2015-04-30 | $15.24 | $30.27 | 3,422,500 | — | — |
| 2015-04-29 | $15.75 | $31.28 | 1,957,800 | — | — |
| 2015-04-28 | $15.98 | $31.74 | 2,111,100 | — | — |
| 2015-04-27 | $16.07 | $31.92 | 1,516,600 | — | — |
| 2015-04-24 | $16.12 | $32.02 | 2,288,600 | — | — |
| 2015-04-23 | $15.75 | $31.28 | 1,184,800 | — | — |
| 2015-04-22 | $15.72 | $31.22 | 1,405,300 | — | — |
| 2015-04-21 | $15.58 | $30.95 | 2,149,400 | — | — |
| 2015-04-20 | $15.58 | $30.95 | 1,323,900 | — | — |
| 2015-04-17 | $15.70 | $31.18 | 3,688,300 | — | — |
| 2015-04-16 | $16.06 | $31.90 | 2,334,700 | — | — |
| 2015-04-15 | $16.36 | $32.49 | 1,370,600 | — | — |
| 2015-04-14 | $16.48 | $32.73 | 1,557,900 | — | — |
| 2015-04-13 | $16.29 | $32.36 | 1,687,300 | — | — |
| 2015-04-10 | $16.14 | $32.06 | 2,628,100 | — | — |
| 2015-04-09 | $16.08 | $31.94 | 1,736,300 | — | — |
| 2015-04-08 | $16.21 | $32.20 | 1,952,600 | — | — |
| 2015-04-07 | $16.09 | $31.96 | 1,247,500 | — | — |
| 2015-04-06 | $16.15 | $32.08 | 2,307,600 | — | — |
| 2015-04-02 | $16.29 | $32.36 | 2,038,700 | — | — |
| 2015-04-01 | $16.17 | $32.12 | 3,401,700 | — | — |
| 2015-03-31 | $16.51 | $32.79 | 3,117,200 | — | — |
| 2015-03-30 | $16.62 | $33.01 | 2,805,400 | — | — |
| 2015-03-27 | $16.43 | $32.63 | 1,668,000 | — | — |
| 2015-03-26 | $16.43 | $32.63 | 1,818,600 | — | — |
| 2015-03-25 | $16.65 | $33.07 | 2,450,000 | — | — |
| 2015-03-24 | $16.94 | $33.65 | 2,815,700 | — | — |
| 2015-03-23 | $16.40 | $32.57 | 1,469,400 | — | — |
| 2015-03-20 | $16.45 | $32.67 | 2,536,800 | — | — |
| 2015-03-19 | $16.22 | $32.22 | 1,505,800 | — | — |
| 2015-03-18 | $15.83 | $31.44 | 3,429,200 | — | — |
| 2015-03-17 | $15.94 | $31.66 | 2,305,700 | — | — |
| 2015-03-16 | $15.85 | $31.48 | 2,263,600 | — | — |
| 2015-03-13 | $16.27 | $32.32 | 2,108,000 | — | — |
| 2015-03-12 | $16.43 | $32.63 | 1,763,100 | — | — |
| 2015-03-11 | $16.23 | $32.24 | 2,540,900 | — | — |
| 2015-03-10 | $15.94 | $31.66 | 1,370,600 | — | — |
| 2015-03-09 | $16.38 | $32.53 | 1,362,600 | — | — |
| 2015-03-06 | $16.42 | $32.61 | 1,978,600 | — | — |
| 2015-03-05 | $16.49 | $32.75 | 1,462,600 | — | — |
| 2015-03-04 | $16.68 | $33.13 | 2,734,800 | — | — |
| 2015-03-03 | $16.61 | $32.99 | 1,958,200 | — | — |
| 2015-03-02 | $16.95 | $33.67 | 1,199,500 | — | — |
| 2015-02-27 | $16.83 | $33.43 | 2,583,200 | — | — |
| 2015-02-26 | $17.04 | $33.85 | 1,857,700 | — | — |
| 2015-02-25 | $17.50 | $34.76 | 2,443,000 | — | — |
| 2015-02-24 | $17.62 | $35.00 | 2,265,100 | — | — |
| 2015-02-23 | $17.27 | $34.30 | 1,298,800 | — | — |
| 2015-02-20 | $17.40 | $34.56 | 1,565,600 | — | — |
| 2015-02-19 | $17.27 | $34.30 | 2,117,800 | — | — |
| 2015-02-18 | $17.61 | $34.98 | 2,231,800 | — | — |
| 2015-02-17 | $17.41 | $34.58 | 2,314,600 | — | — |
| 2015-02-13 | $17.44 | $34.64 | 2,624,300 | — | — |
| 2015-02-12 | $17.02 | $33.81 | 7,217,600 | — | — |
| 2015-02-11 | $16.00 | $31.78 | 8,814,300 | — | — |
| 2015-02-10 | $16.40 | $32.57 | 4,139,100 | — | — |
| 2015-02-09 | $16.49 | $32.75 | 1,762,100 | — | — |
| 2015-02-06 | $16.69 | $33.15 | 3,100,800 | — | — |
| 2015-02-05 | $17.04 | $33.85 | 2,409,300 | — | — |
| 2015-02-04 | $17.02 | $33.81 | 1,917,800 | — | — |
| 2015-02-03 | $16.87 | $33.51 | 1,929,700 | — | — |
| 2015-02-02 | $16.54 | $32.85 | 3,593,800 | — | — |
| 2015-01-30 | $16.37 | $32.51 | 1,953,100 | — | — |
| 2015-01-29 | $16.52 | $32.81 | 3,104,600 | — | — |
| 2015-01-28 | $16.13 | $32.04 | 2,653,900 | — | — |
| 2015-01-27 | $15.74 | $31.26 | 1,667,200 | — | — |
| 2015-01-26 | $16.00 | $31.78 | 1,497,400 | — | — |
| 2015-01-23 | $15.51 | $30.81 | 1,362,300 | — | — |
| 2015-01-22 | $16.02 | $31.82 | 1,989,100 | — | — |
| 2015-01-21 | $15.46 | $30.71 | 1,487,800 | — | — |
| 2015-01-20 | $15.74 | $31.26 | 2,066,500 | — | — |
| 2015-01-16 | $15.75 | $31.28 | 2,930,300 | — | — |
| 2015-01-15 | $15.55 | $30.89 | 2,182,400 | — | — |
| 2015-01-14 | $16.16 | $32.10 | 1,903,200 | — | — |
| 2015-01-13 | $16.08 | $31.94 | 2,221,200 | — | — |
| 2015-01-12 | $16.45 | $32.67 | 1,034,400 | — | — |
| 2015-01-09 | $16.50 | $32.77 | 1,547,300 | — | — |
| 2015-01-08 | $16.44 | $32.65 | 1,443,300 | — | — |
| 2015-01-07 | $15.69 | $31.16 | 1,840,900 | — | — |
| 2015-01-06 | $15.60 | $30.99 | 2,616,700 | — | — |
| 2015-01-05 | $16.19 | $32.16 | 1,495,700 | — | — |
| 2015-01-02 | $16.54 | $32.85 | 1,524,000 | — | — |