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
- 1984-06-01 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 | $14.16 | $14.44 | 13,249,400 | — | — |
| 2015-12-30 | $14.16 | $14.44 | 10,943,700 | — | — |
| 2015-12-29 | $14.34 | $14.62 | 16,104,200 | — | — |
| 2015-12-28 | $14.19 | $14.47 | 17,658,500 | — | — |
| 2015-12-24 | $14.48 | $14.77 | 14,284,200 | — | — |
| 2015-12-23 | $14.30 | $14.58 | 59,121,400 | — | — |
| 2015-12-22 | $14.61 | $14.90 | 27,101,100 | — | — |
| 2015-12-21 | $14.77 | $15.06 | 22,217,300 | — | — |
| 2015-12-18 | $14.36 | $14.64 | 38,534,200 | — | — |
| 2015-12-17 | $14.32 | $14.60 | 29,024,400 | — | — |
| 2015-12-16 | $14.07 | $14.35 | 21,968,200 | — | — |
| 2015-12-15 | $14.18 | $14.46 | 26,455,800 | — | — |
| 2015-12-14 | $13.66 | $13.93 | 35,155,800 | — | — |
| 2015-12-11 | $14.04 | $14.32 | 23,718,100 | — | — |
| 2015-12-10 | $14.66 | $14.95 | 14,817,000 | — | — |
| 2015-12-09 | $14.32 | $14.60 | 20,917,100 | — | — |
| 2015-12-08 | $14.60 | $14.89 | 18,188,000 | — | — |
| 2015-12-07 | $14.85 | $15.14 | 23,579,100 | — | — |
| 2015-12-04 | $15.50 | $15.81 | 19,068,500 | — | — |
| 2015-12-03 | $15.61 | $15.92 | 15,210,100 | — | — |
| 2015-12-02 | $15.82 | $16.13 | 16,121,100 | — | — |
| 2015-12-01 | $16.55 | $16.88 | 20,138,300 | — | — |
| 2015-11-30 | $15.93 | $16.24 | 13,495,300 | — | — |
| 2015-11-27 | $15.56 | $15.87 | 5,019,000 | — | — |
| 2015-11-25 | $15.58 | $15.89 | 10,003,300 | — | — |
| 2015-11-24 | $15.63 | $15.94 | 12,222,500 | — | — |
| 2015-11-23 | $15.32 | $15.62 | 14,049,000 | — | — |
| 2015-11-20 | $15.43 | $15.73 | 24,068,900 | — | — |
| 2015-11-19 | $15.87 | $16.18 | 18,278,900 | — | — |
| 2015-11-18 | $15.61 | $15.92 | 20,071,300 | — | — |
| 2015-11-17 | $15.28 | $15.58 | 25,249,600 | — | — |
| 2015-11-16 | $14.89 | $15.18 | 23,731,800 | — | — |
| 2015-11-13 | $15.00 | $15.30 | 21,071,200 | — | — |
| 2015-11-12 | $15.35 | $15.65 | 14,296,800 | — | — |
| 2015-11-11 | $15.50 | $15.81 | 16,199,800 | — | — |
| 2015-11-10 | $15.55 | $15.86 | 24,591,700 | — | — |
| 2015-11-09 | $15.84 | $16.15 | 23,643,000 | — | — |
| 2015-11-06 | $16.45 | $16.77 | 18,047,800 | — | — |
| 2015-11-05 | $16.51 | $16.84 | 26,767,000 | — | — |
| 2015-11-04 | $17.44 | $17.78 | 19,246,900 | — | — |
| 2015-11-03 | $17.84 | $18.19 | 22,131,500 | — | — |
| 2015-11-02 | $17.09 | $17.43 | 18,767,100 | — | — |
| 2015-10-30 | $16.56 | $16.89 | 19,248,400 | — | — |
| 2015-10-29 | $16.21 | $16.53 | 17,073,800 | — | — |
| 2015-10-28 | $16.92 | $17.25 | 15,151,700 | — | — |
| 2015-10-27 | $16.68 | $17.01 | 14,697,600 | — | — |
| 2015-10-26 | $16.58 | $16.91 | 14,901,400 | — | — |
| 2015-10-23 | $17.24 | $17.58 | 22,439,400 | — | — |
| 2015-10-22 | $16.72 | $17.05 | 33,986,100 | — | — |
| 2015-10-21 | $16.43 | $16.75 | 48,737,400 | — | — |
| 2015-10-20 | $17.09 | $17.43 | 67,592,500 | — | — |
| 2015-10-19 | $19.16 | $19.54 | 27,543,300 | — | — |
| 2015-10-16 | $18.50 | $18.86 | 15,587,100 | — | — |
| 2015-10-15 | $18.66 | $19.03 | 20,397,700 | — | — |
| 2015-10-14 | $18.82 | $19.19 | 34,627,900 | — | — |
| 2015-10-13 | $18.18 | $18.54 | 21,778,500 | — | — |
| 2015-10-12 | $18.03 | $18.39 | 22,494,700 | — | — |
| 2015-10-09 | $18.16 | $18.52 | 23,392,500 | — | — |
| 2015-10-08 | $18.72 | $19.09 | 33,619,600 | — | — |
| 2015-10-07 | $18.62 | $18.99 | 41,913,500 | — | — |
| 2015-10-06 | $18.22 | $18.58 | 51,249,900 | — | — |
| 2015-10-05 | $17.57 | $17.92 | 63,718,700 | — | — |
| 2015-10-02 | $15.91 | $16.22 | 49,688,200 | — | — |
| 2015-10-01 | $14.77 | $15.06 | 37,460,500 | — | — |
| 2015-09-30 | $14.98 | $15.28 | 28,066,300 | — | — |
| 2015-09-29 | $14.38 | $14.66 | 25,529,200 | — | — |
| 2015-09-28 | $14.06 | $14.34 | 30,448,600 | — | — |
| 2015-09-25 | $14.91 | $15.20 | 28,917,300 | — | — |
| 2015-09-24 | $15.34 | $15.64 | 32,800,800 | — | — |
| 2015-09-23 | $14.81 | $15.10 | 22,567,900 | — | — |
| 2015-09-22 | $15.41 | $15.71 | 22,763,900 | — | — |
| 2015-09-21 | $15.75 | $16.06 | 19,024,500 | — | — |
| 2015-09-18 | $15.50 | $15.81 | 36,698,200 | — | — |
| 2015-09-17 | $16.41 | $16.73 | 22,827,600 | — | — |
| 2015-09-16 | $16.68 | $17.01 | 22,363,200 | — | — |
| 2015-09-15 | $16.52 | $16.85 | 21,319,400 | — | — |
| 2015-09-14 | $16.70 | $17.03 | 15,178,700 | — | — |
| 2015-09-11 | $16.80 | $17.13 | 22,107,600 | — | — |
| 2015-09-10 | $17.20 | $17.54 | 20,814,300 | — | — |
| 2015-09-09 | $16.96 | $17.29 | 32,951,100 | — | — |
| 2015-09-08 | $17.53 | $17.88 | 26,817,000 | — | — |
| 2015-09-04 | $16.82 | $17.15 | 32,420,800 | — | — |
| 2015-09-03 | $16.59 | $16.92 | 26,377,200 | — | — |
| 2015-09-02 | $16.29 | $16.61 | 23,478,500 | — | — |
| 2015-09-01 | $15.82 | $16.13 | 27,914,200 | — | — |
| 2015-08-31 | $16.41 | $16.73 | 32,916,900 | — | — |
| 2015-08-28 | $15.96 | $16.27 | 34,099,400 | — | — |
| 2015-08-27 | $15.67 | $15.98 | 42,971,800 | — | — |
| 2015-08-26 | $14.42 | $14.70 | 43,819,700 | — | — |
| 2015-08-25 | $14.27 | $14.55 | 38,655,100 | — | — |
| 2015-08-24 | $14.44 | $14.72 | 54,532,000 | — | — |
| 2015-08-21 | $14.53 | $14.82 | 43,715,800 | — | — |
| 2015-08-20 | $14.74 | $15.03 | 54,864,200 | — | — |
| 2015-08-19 | $15.90 | $16.21 | 36,874,000 | — | — |
| 2015-08-18 | $16.38 | $16.70 | 32,424,300 | — | — |
| 2015-08-17 | $17.22 | $17.56 | 33,001,000 | — | — |
| 2015-08-14 | $16.95 | $17.28 | 37,248,200 | — | — |
| 2015-08-13 | $17.70 | $18.05 | 15,468,600 | — | — |
| 2015-08-12 | $18.19 | $18.55 | 20,428,400 | — | — |
| 2015-08-11 | $17.88 | $18.23 | 22,959,200 | — | — |
| 2015-08-10 | $18.82 | $19.19 | 25,232,400 | — | — |
| 2015-08-07 | $18.44 | $18.80 | 23,718,300 | — | — |
| 2015-08-06 | $18.72 | $19.09 | 29,928,600 | — | — |
| 2015-08-05 | $18.91 | $19.28 | 23,370,800 | — | — |
| 2015-08-04 | $19.01 | $19.38 | 19,934,500 | — | — |
| 2015-08-03 | $19.00 | $19.37 | 32,958,300 | — | — |
| 2015-07-31 | $18.51 | $18.87 | 55,074,900 | — | — |
| 2015-07-30 | $19.90 | $20.29 | 31,248,700 | — | — |
| 2015-07-29 | $19.87 | $20.26 | 41,557,900 | — | — |
| 2015-07-28 | $19.75 | $20.14 | 51,809,500 | — | — |
| 2015-07-27 | $18.12 | $18.48 | 27,584,100 | — | — |
| 2015-07-24 | $18.34 | $18.70 | 21,567,400 | — | — |
| 2015-07-23 | $18.70 | $19.07 | 32,805,200 | — | — |
| 2015-07-22 | $18.00 | $18.35 | 43,635,100 | — | — |
| 2015-07-21 | $18.88 | $19.25 | 29,340,300 | — | — |
| 2015-07-20 | $18.89 | $19.26 | 41,989,300 | — | — |
| 2015-07-17 | $20.12 | $20.52 | 34,081,300 | — | — |
| 2015-07-16 | $19.61 | $20.00 | 34,717,200 | — | — |
| 2015-07-15 | $18.89 | $19.26 | 41,983,200 | — | — |
| 2015-07-14 | $19.61 | $20.00 | 103,878,600 | — | — |
| 2015-07-13 | $17.61 | $17.96 | 35,788,100 | — | — |
| 2015-07-10 | $17.57 | $17.92 | 24,282,900 | — | — |
| 2015-07-09 | $17.15 | $17.49 | 47,087,100 | — | — |
| 2015-07-08 | $17.63 | $17.98 | 30,898,900 | — | — |
| 2015-07-07 | $18.20 | $18.56 | 46,293,200 | — | — |
| 2015-07-06 | $18.32 | $18.68 | 37,875,800 | — | — |
| 2015-07-02 | $19.07 | $19.45 | 26,178,100 | — | — |
| 2015-07-01 | $18.78 | $19.15 | 25,027,100 | — | — |
| 2015-06-30 | $18.84 | $19.21 | 34,683,900 | — | — |
| 2015-06-29 | $18.73 | $19.10 | 49,126,100 | — | — |
| 2015-06-26 | $19.66 | $20.05 | 149,010,300 | — | — |
| 2015-06-25 | $24.02 | $24.49 | 38,347,800 | — | — |
| 2015-06-24 | $24.06 | $24.53 | 21,243,700 | — | — |
| 2015-06-23 | $24.49 | $24.97 | 16,168,900 | — | — |
| 2015-06-22 | $24.63 | $25.12 | 26,231,200 | — | — |
| 2015-06-19 | $24.47 | $24.95 | 25,589,300 | — | — |
| 2015-06-18 | $24.47 | $24.95 | 21,570,800 | — | — |
| 2015-06-17 | $24.48 | $24.96 | 17,951,700 | — | — |
| 2015-06-16 | $24.24 | $24.72 | 19,173,100 | — | — |
| 2015-06-15 | $24.24 | $24.72 | 44,190,200 | — | — |
| 2015-06-12 | $25.13 | $25.63 | 21,123,900 | — | — |
| 2015-06-11 | $25.02 | $25.51 | 25,793,500 | — | — |
| 2015-06-10 | $25.19 | $25.69 | 23,802,900 | — | — |
| 2015-06-09 | $25.19 | $25.69 | 39,816,700 | — | — |
| 2015-06-08 | $25.92 | $26.43 | 23,252,600 | — | — |
| 2015-06-05 | $26.59 | $27.11 | 16,585,400 | — | — |
| 2015-06-04 | $26.99 | $27.52 | 22,186,200 | — | — |
| 2015-06-03 | $27.08 | $27.61 | 29,623,400 | — | — |
| 2015-06-02 | $27.79 | $28.34 | 18,228,000 | — | — |
| 2015-06-01 | $28.42 | $28.98 | 20,206,400 | — | — |
| 2015-05-29 | $27.93 | $28.48 | 18,451,300 | — | — |
| 2015-05-28 | $28.28 | $28.84 | 18,667,000 | — | — |
| 2015-05-27 | $28.13 | $28.68 | 23,441,800 | — | — |
| 2015-05-26 | $27.32 | $27.86 | 14,966,600 | — | — |
| 2015-05-22 | $27.33 | $27.87 | 20,360,300 | — | — |
| 2015-05-21 | $26.90 | $27.43 | 17,258,100 | — | — |
| 2015-05-20 | $26.59 | $27.11 | 22,866,300 | — | — |
| 2015-05-19 | $26.31 | $26.83 | 19,527,000 | — | — |
| 2015-05-18 | $26.76 | $27.29 | 20,150,000 | — | — |
| 2015-05-15 | $26.33 | $26.85 | 25,864,900 | — | — |
| 2015-05-14 | $26.69 | $27.22 | 32,201,100 | — | — |
| 2015-05-13 | $27.19 | $27.73 | 17,530,500 | — | — |
| 2015-05-12 | $26.87 | $27.40 | 19,518,800 | — | — |
| 2015-05-11 | $27.75 | $28.30 | 24,591,200 | — | — |
| 2015-05-08 | $27.18 | $27.72 | 34,955,400 | — | — |
| 2015-05-07 | $27.27 | $27.81 | 29,689,300 | — | — |
| 2015-05-06 | $27.99 | $28.54 | 19,770,700 | — | — |
| 2015-05-05 | $28.04 | $28.59 | 19,347,300 | — | — |
| 2015-05-04 | $28.67 | $29.24 | 13,909,600 | — | — |
| 2015-05-01 | $28.99 | $29.56 | 16,701,100 | — | — |
| 2015-04-30 | $28.13 | $28.68 | 18,988,900 | — | — |
| 2015-04-29 | $28.87 | $29.44 | 10,964,300 | — | — |
| 2015-04-28 | $28.99 | $29.56 | 12,372,000 | — | — |
| 2015-04-27 | $29.27 | $29.85 | 14,871,400 | — | — |
| 2015-04-24 | $29.20 | $29.78 | 18,764,300 | — | — |
| 2015-04-23 | $29.52 | $30.10 | 22,039,700 | — | — |
| 2015-04-22 | $29.50 | $30.08 | 29,662,800 | — | — |
| 2015-04-21 | $28.55 | $29.11 | 22,172,000 | — | — |
| 2015-04-20 | $28.26 | $28.82 | 19,901,000 | — | — |
| 2015-04-17 | $28.02 | $28.57 | 18,157,100 | — | — |
| 2015-04-16 | $28.01 | $28.56 | 16,393,500 | — | — |
| 2015-04-15 | $28.17 | $28.73 | 20,138,900 | — | — |
| 2015-04-14 | $27.72 | $28.27 | 16,671,900 | — | — |
| 2015-04-13 | $27.88 | $28.43 | 13,636,800 | — | — |
| 2015-04-10 | $28.02 | $28.57 | 19,698,700 | — | — |
| 2015-04-09 | $27.82 | $28.37 | 18,660,000 | — | — |
| 2015-04-08 | $27.13 | $27.66 | 22,105,800 | — | — |
| 2015-04-07 | $26.87 | $27.40 | 17,820,600 | — | — |
| 2015-04-06 | $27.43 | $27.97 | 22,460,900 | — | — |
| 2015-04-02 | $26.73 | $27.26 | 41,390,500 | — | — |
| 2015-04-01 | $27.13 | $27.66 | 39,424,700 | — | — |
| 2015-03-31 | $27.13 | $27.66 | 25,292,100 | — | — |
| 2015-03-30 | $26.68 | $27.21 | 26,142,900 | — | — |
| 2015-03-27 | $26.68 | $27.21 | 30,909,000 | — | — |
| 2015-03-26 | $26.66 | $27.19 | 44,702,400 | — | — |
| 2015-03-25 | $26.57 | $27.09 | 35,874,000 | — | — |
| 2015-03-24 | $27.96 | $28.51 | 15,670,800 | — | — |
| 2015-03-23 | $28.02 | $28.57 | 18,699,400 | — | — |
| 2015-03-20 | $28.68 | $29.25 | 23,608,200 | — | — |
| 2015-03-19 | $28.05 | $28.60 | 21,656,600 | — | — |
| 2015-03-18 | $28.16 | $28.72 | 24,544,800 | — | — |
| 2015-03-17 | $27.66 | $28.21 | 24,932,400 | — | — |
| 2015-03-16 | $28.51 | $29.07 | 18,183,900 | — | — |
| 2015-03-13 | $28.72 | $29.29 | 23,678,700 | — | — |
| 2015-03-12 | $28.02 | $28.57 | 19,567,700 | — | — |
| 2015-03-11 | $27.88 | $28.43 | 17,471,600 | — | — |
| 2015-03-10 | $27.61 | $28.15 | 29,749,000 | — | — |
| 2015-03-09 | $28.66 | $29.23 | 17,563,000 | — | — |
| 2015-03-06 | $28.50 | $29.06 | 28,302,000 | — | — |
| 2015-03-05 | $29.28 | $29.86 | 24,007,700 | — | — |
| 2015-03-04 | $29.27 | $29.85 | 26,709,000 | — | — |
| 2015-03-03 | $29.66 | $30.24 | 28,945,700 | — | — |
| 2015-03-02 | $31.24 | $31.86 | 18,443,200 | — | — |
| 2015-02-27 | $30.67 | $31.27 | 15,651,200 | — | — |
| 2015-02-26 | $30.62 | $31.22 | 14,932,000 | — | — |
| 2015-02-25 | $30.48 | $31.08 | 16,774,700 | — | — |
| 2015-02-24 | $30.77 | $31.38 | 54,985,000 | — | — |
| 2015-02-23 | $31.40 | $32.02 | 13,867,900 | — | — |
| 2015-02-20 | $32.03 | $32.66 | 16,531,500 | — | — |
| 2015-02-19 | $31.81 | $32.44 | 13,431,000 | — | — |
| 2015-02-18 | $32.17 | $32.80 | 12,348,400 | — | — |
| 2015-02-17 | $32.33 | $32.97 | 19,877,400 | — | — |
| 2015-02-13 | $31.85 | $32.48 | 18,739,200 | — | — |
| 2015-02-12 | $31.94 | $32.57 | 23,793,200 | — | — |
| 2015-02-11 | $31.02 | $31.63 | 29,782,200 | — | — |
| 2015-02-10 | $31.09 | $31.70 | 43,831,000 | — | — |
| 2015-02-09 | $28.35 | $28.91 | 22,390,300 | — | — |
| 2015-02-06 | $28.91 | $29.48 | 18,744,100 | — | — |
| 2015-02-05 | $29.49 | $30.07 | 19,785,900 | — | — |
| 2015-02-04 | $29.03 | $29.60 | 20,932,800 | — | — |
| 2015-02-03 | $28.95 | $29.52 | 24,009,200 | — | — |
| 2015-02-02 | $28.44 | $29.00 | 34,019,600 | — | — |
| 2015-01-30 | $29.27 | $29.85 | 23,451,600 | — | — |
| 2015-01-29 | $29.71 | $30.30 | 30,282,700 | — | — |
| 2015-01-28 | $29.10 | $29.67 | 21,685,200 | — | — |
| 2015-01-27 | $29.65 | $30.23 | 27,587,900 | — | — |
| 2015-01-26 | $31.02 | $31.63 | 19,175,500 | — | — |
| 2015-01-23 | $30.95 | $31.56 | 21,161,800 | — | — |
| 2015-01-22 | $30.89 | $31.50 | 22,299,200 | — | — |
| 2015-01-21 | $30.49 | $31.09 | 27,258,700 | — | — |
| 2015-01-20 | $29.67 | $30.26 | 29,884,200 | — | — |
| 2015-01-16 | $28.99 | $29.56 | 58,433,300 | — | — |
| 2015-01-15 | $29.30 | $29.88 | 28,512,400 | — | — |
| 2015-01-14 | $30.05 | $30.64 | 35,766,100 | — | — |
| 2015-01-13 | $30.84 | $31.45 | 40,260,500 | — | — |
| 2015-01-12 | $31.66 | $32.28 | 41,982,700 | — | — |
| 2015-01-09 | $33.53 | $34.19 | 19,328,500 | — | — |
| 2015-01-08 | $33.67 | $34.33 | 31,947,100 | — | — |
| 2015-01-07 | $32.10 | $32.73 | 52,552,300 | — | — |
| 2015-01-06 | $32.87 | $33.52 | 40,092,000 | — | — |
| 2015-01-05 | $33.78 | $34.45 | 23,706,600 | — | — |
| 2015-01-02 | $34.75 | $35.44 | 15,138,200 | — | — |