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
- 1973-02-21 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 | $17.38 | $17.38 | 631,700 | — | — |
| 2015-12-30 | $17.68 | $17.68 | 681,100 | — | — |
| 2015-12-29 | $17.78 | $17.78 | 526,600 | — | — |
| 2015-12-28 | $17.51 | $17.51 | 414,100 | — | — |
| 2015-12-24 | $17.94 | $17.94 | 277,000 | — | — |
| 2015-12-23 | $17.93 | $17.93 | 601,300 | — | — |
| 2015-12-22 | $17.04 | $17.04 | 359,600 | — | — |
| 2015-12-21 | $16.79 | $16.79 | 724,300 | — | — |
| 2015-12-18 | $17.11 | $17.11 | 945,100 | — | — |
| 2015-12-17 | $17.41 | $17.41 | 1,193,200 | — | — |
| 2015-12-16 | $17.76 | $17.76 | 1,140,300 | — | — |
| 2015-12-15 | $17.26 | $17.26 | 1,165,200 | — | — |
| 2015-12-14 | $16.79 | $16.79 | 1,455,500 | — | — |
| 2015-12-11 | $17.22 | $17.22 | 1,447,100 | — | — |
| 2015-12-10 | $17.91 | $17.91 | 1,250,400 | — | — |
| 2015-12-09 | $18.61 | $18.61 | 1,246,400 | — | — |
| 2015-12-08 | $18.62 | $18.62 | 1,850,000 | — | — |
| 2015-12-07 | $18.79 | $18.79 | 1,906,400 | — | — |
| 2015-12-04 | $19.54 | $19.54 | 1,655,300 | — | — |
| 2015-12-03 | $20.30 | $20.30 | 1,465,600 | — | — |
| 2015-12-02 | $20.48 | $20.48 | 1,608,100 | — | — |
| 2015-12-01 | $20.72 | $20.72 | 1,415,400 | — | — |
| 2015-11-30 | $20.43 | $20.43 | 1,943,700 | — | — |
| 2015-11-27 | $19.47 | $19.47 | 618,000 | — | — |
| 2015-11-25 | $19.44 | $19.44 | 1,029,200 | — | — |
| 2015-11-24 | $19.44 | $19.44 | 1,267,500 | — | — |
| 2015-11-23 | $18.87 | $18.87 | 1,159,300 | — | — |
| 2015-11-20 | $18.94 | $18.94 | 1,169,400 | — | — |
| 2015-11-19 | $18.84 | $18.84 | 1,570,300 | — | — |
| 2015-11-18 | $18.27 | $18.27 | 1,003,600 | — | — |
| 2015-11-17 | $17.71 | $17.71 | 2,049,100 | — | — |
| 2015-11-16 | $18.00 | $18.00 | 1,310,900 | — | — |
| 2015-11-13 | $16.81 | $16.81 | 1,421,300 | — | — |
| 2015-11-12 | $16.97 | $16.97 | 1,604,500 | — | — |
| 2015-11-11 | $17.23 | $17.23 | 511,100 | — | — |
| 2015-11-10 | $17.35 | $17.35 | 1,359,000 | — | — |
| 2015-11-09 | $17.36 | $17.36 | 1,672,000 | — | — |
| 2015-11-06 | $17.79 | $17.79 | 2,036,400 | — | — |
| 2015-11-05 | $18.69 | $18.69 | 2,736,700 | — | — |
| 2015-11-04 | $18.10 | $18.10 | 3,685,100 | — | — |
| 2015-11-03 | $17.23 | $17.23 | 1,772,300 | — | — |
| 2015-11-02 | $17.37 | $17.37 | 1,040,600 | — | — |
| 2015-10-30 | $16.77 | $16.77 | 1,019,400 | — | — |
| 2015-10-29 | $16.39 | $16.39 | 1,030,800 | — | — |
| 2015-10-28 | $16.47 | $16.47 | 1,487,900 | — | — |
| 2015-10-27 | $15.67 | $15.67 | 1,387,600 | — | — |
| 2015-10-26 | $16.22 | $16.22 | 820,900 | — | — |
| 2015-10-23 | $16.22 | $16.22 | 939,600 | — | — |
| 2015-10-22 | $16.39 | $16.39 | 1,073,800 | — | — |
| 2015-10-21 | $16.31 | $16.31 | 1,499,400 | — | — |
| 2015-10-20 | $16.40 | $16.40 | 1,537,200 | — | — |
| 2015-10-19 | $15.71 | $15.71 | 2,046,000 | — | — |
| 2015-10-16 | $16.16 | $16.16 | 2,482,600 | — | — |
| 2015-10-15 | $17.96 | $17.96 | 990,900 | — | — |
| 2015-10-14 | $17.61 | $17.61 | 936,800 | — | — |
| 2015-10-13 | $18.28 | $18.28 | 1,072,200 | — | — |
| 2015-10-12 | $18.77 | $18.77 | 868,000 | — | — |
| 2015-10-09 | $18.96 | $18.96 | 1,458,700 | — | — |
| 2015-10-08 | $18.53 | $18.53 | 1,137,700 | — | — |
| 2015-10-07 | $18.10 | $18.10 | 1,215,600 | — | — |
| 2015-10-06 | $17.74 | $17.74 | 1,300,400 | — | — |
| 2015-10-05 | $17.52 | $17.52 | 2,033,700 | — | — |
| 2015-10-02 | $16.22 | $16.22 | 2,006,400 | — | — |
| 2015-10-01 | $15.84 | $15.84 | 1,266,100 | — | — |
| 2015-09-30 | $15.83 | $15.83 | 1,610,500 | — | — |
| 2015-09-29 | $15.57 | $15.57 | 1,277,900 | — | — |
| 2015-09-28 | $16.19 | $16.19 | 1,058,700 | — | — |
| 2015-09-25 | $17.20 | $17.20 | 1,050,400 | — | — |
| 2015-09-24 | $17.23 | $17.23 | 1,640,200 | — | — |
| 2015-09-23 | $16.71 | $16.71 | 1,375,000 | — | — |
| 2015-09-22 | $17.39 | $17.39 | 894,300 | — | — |
| 2015-09-21 | $18.20 | $18.20 | 719,500 | — | — |
| 2015-09-18 | $17.76 | $17.76 | 1,283,700 | — | — |
| 2015-09-17 | $18.31 | $18.31 | 1,041,200 | — | — |
| 2015-09-16 | $18.21 | $18.21 | 1,035,900 | — | — |
| 2015-09-15 | $17.87 | $17.87 | 925,500 | — | — |
| 2015-09-14 | $17.74 | $17.74 | 1,033,000 | — | — |
| 2015-09-11 | $17.35 | $17.35 | 1,186,000 | — | — |
| 2015-09-10 | $17.63 | $17.63 | 922,000 | — | — |
| 2015-09-09 | $17.47 | $17.47 | 1,399,300 | — | — |
| 2015-09-08 | $17.63 | $17.63 | 1,604,700 | — | — |
| 2015-09-04 | $16.56 | $16.56 | 821,700 | — | — |
| 2015-09-03 | $16.53 | $16.53 | 1,295,800 | — | — |
| 2015-09-02 | $16.30 | $16.30 | 1,445,600 | — | — |
| 2015-09-01 | $15.69 | $15.69 | 1,143,800 | — | — |
| 2015-08-31 | $16.56 | $16.56 | 1,451,200 | — | — |
| 2015-08-28 | $15.87 | $15.87 | 928,500 | — | — |
| 2015-08-27 | $15.51 | $15.51 | 1,339,500 | — | — |
| 2015-08-26 | $14.72 | $14.72 | 1,189,500 | — | — |
| 2015-08-25 | $14.67 | $14.67 | 1,469,700 | — | — |
| 2015-08-24 | $14.90 | $14.90 | 1,315,800 | — | — |
| 2015-08-21 | $15.41 | $15.41 | 1,639,100 | — | — |
| 2015-08-20 | $15.51 | $15.51 | 2,012,500 | — | — |
| 2015-08-19 | $16.37 | $16.37 | 2,078,000 | — | — |
| 2015-08-18 | $16.24 | $16.24 | 3,878,900 | — | — |
| 2015-08-17 | $17.29 | $17.29 | 2,797,300 | — | — |
| 2015-08-14 | $17.41 | $17.41 | 2,060,300 | — | — |
| 2015-08-13 | $17.93 | $17.93 | 675,000 | — | — |
| 2015-08-12 | $18.12 | $18.12 | 655,600 | — | — |
| 2015-08-11 | $17.74 | $17.74 | 962,600 | — | — |
| 2015-08-10 | $17.49 | $17.49 | 1,432,400 | — | — |
| 2015-08-07 | $16.50 | $16.50 | 1,004,100 | — | — |
| 2015-08-06 | $16.39 | $16.39 | 1,760,700 | — | — |
| 2015-08-05 | $17.14 | $17.14 | 1,455,900 | — | — |
| 2015-08-04 | $17.86 | $17.86 | 1,326,400 | — | — |
| 2015-08-03 | $17.62 | $17.62 | 2,039,200 | — | — |
| 2015-07-31 | $18.43 | $18.43 | 2,970,800 | — | — |
| 2015-07-30 | $17.87 | $17.87 | 428,800 | — | — |
| 2015-07-29 | $17.92 | $17.92 | 837,000 | — | — |
| 2015-07-28 | $17.32 | $17.32 | 962,500 | — | — |
| 2015-07-27 | $17.36 | $17.36 | 916,200 | — | — |
| 2015-07-24 | $17.19 | $17.19 | 937,900 | — | — |
| 2015-07-23 | $17.66 | $17.66 | 663,800 | — | — |
| 2015-07-22 | $17.94 | $17.94 | 851,800 | — | — |
| 2015-07-21 | $18.16 | $18.16 | 849,400 | — | — |
| 2015-07-20 | $17.76 | $17.76 | 1,301,700 | — | — |
| 2015-07-17 | $18.48 | $18.48 | 632,700 | — | — |
| 2015-07-16 | $18.59 | $18.59 | 825,300 | — | — |
| 2015-07-15 | $18.47 | $18.47 | 1,278,100 | — | — |
| 2015-07-14 | $19.72 | $19.72 | 647,100 | — | — |
| 2015-07-13 | $19.39 | $19.39 | 712,000 | — | — |
| 2015-07-10 | $19.29 | $19.29 | 1,000,200 | — | — |
| 2015-07-09 | $19.02 | $19.02 | 917,100 | — | — |
| 2015-07-08 | $19.01 | $19.01 | 735,100 | — | — |
| 2015-07-07 | $19.74 | $19.74 | 794,700 | — | — |
| 2015-07-06 | $19.39 | $19.39 | 1,657,700 | — | — |
| 2015-07-02 | $19.50 | $19.50 | 830,100 | — | — |
| 2015-07-01 | $19.91 | $19.91 | 1,315,200 | — | — |
| 2015-06-30 | $19.87 | $19.87 | 1,084,500 | — | — |
| 2015-06-29 | $19.97 | $19.97 | 1,122,400 | — | — |
| 2015-06-26 | $20.58 | $20.58 | 1,923,100 | — | — |
| 2015-06-25 | $20.51 | $20.51 | 1,246,300 | — | — |
| 2015-06-24 | $20.67 | $20.67 | 959,000 | — | — |
| 2015-06-23 | $21.17 | $21.17 | 1,791,800 | — | — |
| 2015-06-22 | $21.49 | $21.49 | 2,430,400 | — | — |
| 2015-06-19 | $20.70 | $20.70 | 2,223,600 | — | — |
| 2015-06-18 | $19.91 | $19.91 | 1,177,100 | — | — |
| 2015-06-17 | $19.25 | $19.25 | 977,300 | — | — |
| 2015-06-16 | $19.20 | $19.20 | 1,377,500 | — | — |
| 2015-06-15 | $19.16 | $19.16 | 1,686,200 | — | — |
| 2015-06-12 | $19.29 | $19.29 | 1,111,000 | — | — |
| 2015-06-11 | $18.91 | $18.91 | 2,134,100 | — | — |
| 2015-06-10 | $18.87 | $18.87 | 901,800 | — | — |
| 2015-06-09 | $18.50 | $18.50 | 851,800 | — | — |
| 2015-06-08 | $18.90 | $18.90 | 1,061,900 | — | — |
| 2015-06-05 | $19.18 | $19.18 | 1,072,800 | — | — |
| 2015-06-04 | $18.69 | $18.69 | 1,408,300 | — | — |
| 2015-06-03 | $19.11 | $19.11 | 1,687,800 | — | — |
| 2015-06-02 | $18.17 | $18.17 | 1,042,800 | — | — |
| 2015-06-01 | $17.85 | $17.85 | 847,000 | — | — |
| 2015-05-29 | $17.66 | $17.66 | 1,195,000 | — | — |
| 2015-05-28 | $17.73 | $17.73 | 1,367,500 | — | — |
| 2015-05-27 | $17.55 | $17.55 | 1,237,800 | — | — |
| 2015-05-26 | $17.42 | $17.42 | 1,113,000 | — | — |
| 2015-05-22 | $17.69 | $17.69 | 1,047,800 | — | — |
| 2015-05-21 | $18.09 | $18.09 | 1,506,000 | — | — |
| 2015-05-20 | $17.94 | $17.94 | 1,773,200 | — | — |
| 2015-05-19 | $17.00 | $17.00 | 897,700 | — | — |
| 2015-05-18 | $17.27 | $17.27 | 1,060,400 | — | — |
| 2015-05-15 | $16.84 | $16.84 | 1,414,100 | — | — |
| 2015-05-14 | $17.11 | $17.11 | 1,194,700 | — | — |
| 2015-05-13 | $16.96 | $16.96 | 2,746,800 | — | — |
| 2015-05-12 | $16.19 | $16.19 | 7,526,600 | — | — |
| 2015-05-11 | $18.45 | $18.45 | 960,300 | — | — |
| 2015-05-08 | $18.52 | $18.52 | 656,000 | — | — |
| 2015-05-07 | $18.07 | $18.07 | 977,700 | — | — |
| 2015-05-06 | $18.16 | $18.16 | 455,300 | — | — |
| 2015-05-05 | $18.09 | $18.09 | 510,900 | — | — |
| 2015-05-04 | $18.18 | $18.18 | 548,700 | — | — |
| 2015-05-01 | $18.08 | $18.08 | 521,000 | — | — |
| 2015-04-30 | $17.94 | $17.94 | 525,500 | — | — |
| 2015-04-29 | $18.56 | $18.56 | 700,000 | — | — |
| 2015-04-28 | $18.48 | $18.48 | 853,500 | — | — |
| 2015-04-27 | $18.14 | $18.14 | 714,700 | — | — |
| 2015-04-24 | $17.88 | $17.88 | 888,700 | — | — |
| 2015-04-23 | $17.75 | $17.75 | 1,500,100 | — | — |
| 2015-04-22 | $17.89 | $17.89 | 898,500 | — | — |
| 2015-04-21 | $18.20 | $18.20 | 780,700 | — | — |
| 2015-04-20 | $18.39 | $18.39 | 928,600 | — | — |
| 2015-04-17 | $18.82 | $18.82 | 959,500 | — | — |
| 2015-04-16 | $19.44 | $19.44 | 573,400 | — | — |
| 2015-04-15 | $20.13 | $20.13 | 1,047,200 | — | — |
| 2015-04-14 | $18.91 | $18.91 | 955,400 | — | — |
| 2015-04-13 | $18.90 | $18.90 | 684,700 | — | — |
| 2015-04-10 | $18.81 | $18.81 | 1,132,800 | — | — |
| 2015-04-09 | $19.17 | $19.17 | 1,106,000 | — | — |
| 2015-04-08 | $19.32 | $19.32 | 857,200 | — | — |
| 2015-04-07 | $19.88 | $19.88 | 722,400 | — | — |
| 2015-04-06 | $19.89 | $19.89 | 885,600 | — | — |
| 2015-04-02 | $19.49 | $19.49 | 1,393,500 | — | — |
| 2015-04-01 | $18.73 | $18.73 | 1,646,500 | — | — |
| 2015-03-31 | $19.30 | $19.30 | 1,155,700 | — | — |
| 2015-03-30 | $20.30 | $20.30 | 1,740,000 | — | — |
| 2015-03-27 | $19.40 | $19.40 | 1,889,500 | — | — |
| 2015-03-26 | $19.71 | $19.71 | 1,044,400 | — | — |
| 2015-03-25 | $19.86 | $19.86 | 909,600 | — | — |
| 2015-03-24 | $20.10 | $20.10 | 1,065,400 | — | — |
| 2015-03-23 | $19.85 | $19.85 | 1,327,300 | — | — |
| 2015-03-20 | $19.03 | $19.03 | 2,057,000 | — | — |
| 2015-03-19 | $18.27 | $18.27 | 1,932,900 | — | — |
| 2015-03-18 | $17.82 | $17.82 | 4,597,100 | — | — |
| 2015-03-17 | $19.70 | $19.70 | 617,100 | — | — |
| 2015-03-16 | $19.60 | $19.60 | 780,900 | — | — |
| 2015-03-13 | $19.74 | $19.74 | 717,300 | — | — |
| 2015-03-12 | $20.25 | $20.25 | 739,200 | — | — |
| 2015-03-11 | $20.21 | $20.21 | 655,100 | — | — |
| 2015-03-10 | $19.86 | $19.86 | 656,900 | — | — |
| 2015-03-09 | $20.49 | $20.49 | 712,300 | — | — |
| 2015-03-06 | $20.06 | $20.06 | 999,200 | — | — |
| 2015-03-05 | $21.43 | $21.43 | 450,900 | — | — |
| 2015-03-04 | $20.98 | $20.98 | 932,700 | — | — |
| 2015-03-03 | $21.34 | $21.34 | 998,800 | — | — |
| 2015-03-02 | $21.97 | $21.97 | 1,678,200 | — | — |
| 2015-02-27 | $22.07 | $22.07 | 2,318,000 | — | — |
| 2015-02-26 | $20.53 | $20.53 | 716,300 | — | — |
| 2015-02-25 | $20.73 | $20.73 | 1,056,700 | — | — |
| 2015-02-24 | $20.29 | $20.29 | 536,100 | — | — |
| 2015-02-23 | $20.24 | $20.24 | 501,100 | — | — |
| 2015-02-20 | $20.64 | $20.64 | 424,900 | — | — |
| 2015-02-19 | $20.57 | $20.57 | 609,600 | — | — |
| 2015-02-18 | $20.74 | $20.74 | 1,077,100 | — | — |
| 2015-02-17 | $20.64 | $20.64 | 588,600 | — | — |
| 2015-02-13 | $20.75 | $20.75 | 452,900 | — | — |
| 2015-02-12 | $20.22 | $20.22 | 397,800 | — | — |
| 2015-02-11 | $20.02 | $20.02 | 710,700 | — | — |
| 2015-02-10 | $20.30 | $20.30 | 747,400 | — | — |
| 2015-02-09 | $20.71 | $20.71 | 890,200 | — | — |
| 2015-02-06 | $20.87 | $20.87 | 1,162,500 | — | — |
| 2015-02-05 | $20.22 | $20.22 | 779,900 | — | — |
| 2015-02-04 | $19.61 | $19.61 | 708,600 | — | — |
| 2015-02-03 | $20.20 | $20.20 | 1,174,400 | — | — |
| 2015-02-02 | $19.52 | $19.52 | 1,576,600 | — | — |
| 2015-01-30 | $18.52 | $18.52 | 1,122,100 | — | — |
| 2015-01-29 | $18.67 | $18.67 | 1,359,700 | — | — |
| 2015-01-28 | $18.64 | $18.64 | 1,076,300 | — | — |
| 2015-01-27 | $19.54 | $19.54 | 937,600 | — | — |
| 2015-01-26 | $19.64 | $19.64 | 1,032,500 | — | — |
| 2015-01-23 | $19.05 | $19.05 | 1,303,500 | — | — |
| 2015-01-22 | $18.65 | $18.65 | 1,433,800 | — | — |
| 2015-01-21 | $18.77 | $18.77 | 1,593,200 | — | — |
| 2015-01-20 | $18.34 | $18.34 | 1,511,100 | — | — |
| 2015-01-16 | $18.49 | $18.49 | 2,001,400 | — | — |
| 2015-01-15 | $18.86 | $18.86 | 1,151,800 | — | — |
| 2015-01-14 | $19.12 | $19.12 | 1,670,600 | — | — |
| 2015-01-13 | $19.49 | $19.49 | 1,219,000 | — | — |
| 2015-01-12 | $19.83 | $19.83 | 1,503,900 | — | — |
| 2015-01-09 | $20.65 | $20.65 | 722,800 | — | — |
| 2015-01-08 | $20.92 | $20.92 | 1,119,000 | — | — |
| 2015-01-07 | $20.65 | $20.65 | 623,600 | — | — |
| 2015-01-06 | $20.70 | $20.70 | 1,113,400 | — | — |
| 2015-01-05 | $21.27 | $21.27 | 1,080,200 | — | — |
| 2015-01-02 | $21.70 | $21.70 | 1,145,800 | — | — |