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 | $17.99 | $25.18 | 4,189,200 | — | — |
| 2015-12-30 | $17.77 | $24.87 | 3,502,700 | — | — |
| 2015-12-29 | $18.03 | $25.24 | 4,034,900 | — | — |
| 2015-12-28 | $17.91 | $25.07 | 3,948,000 | — | — |
| 2015-12-24 | $18.54 | $25.95 | 2,068,300 | — | — |
| 2015-12-23 | $18.14 | $25.39 | 6,848,800 | — | — |
| 2015-12-22 | $17.80 | $24.92 | 4,187,000 | — | — |
| 2015-12-21 | $17.65 | $24.71 | 5,473,300 | — | — |
| 2015-12-18 | $17.71 | $24.79 | 10,314,100 | — | — |
| 2015-12-17 | $17.61 | $24.65 | 9,910,900 | — | — |
| 2015-12-16 | $19.08 | $26.71 | 7,861,300 | — | — |
| 2015-12-15 | $18.40 | $25.76 | 5,912,700 | — | — |
| 2015-12-14 | $18.35 | $25.69 | 7,855,700 | — | — |
| 2015-12-11 | $19.13 | $26.78 | 7,556,900 | — | — |
| 2015-12-10 | $19.43 | $27.20 | 4,774,500 | — | — |
| 2015-12-09 | $19.60 | $27.44 | 7,829,200 | — | — |
| 2015-12-08 | $19.38 | $27.09 | 6,702,500 | — | — |
| 2015-12-07 | $19.75 | $27.61 | 10,049,800 | — | — |
| 2015-12-04 | $20.46 | $28.60 | 14,378,700 | — | — |
| 2015-12-03 | $18.73 | $26.18 | 8,868,000 | — | — |
| 2015-12-02 | $17.85 | $24.95 | 6,892,000 | — | — |
| 2015-12-01 | $18.39 | $25.71 | 8,016,200 | — | — |
| 2015-11-30 | $18.41 | $25.74 | 10,308,100 | — | — |
| 2015-11-27 | $17.39 | $24.31 | 5,513,700 | — | — |
| 2015-11-25 | $17.91 | $25.04 | 4,456,700 | — | — |
| 2015-11-24 | $18.00 | $25.16 | 6,282,800 | — | — |
| 2015-11-23 | $17.56 | $24.55 | 5,308,300 | — | — |
| 2015-11-20 | $17.68 | $24.72 | 7,405,100 | — | — |
| 2015-11-19 | $18.05 | $25.23 | 6,775,700 | — | — |
| 2015-11-18 | $17.63 | $24.65 | 7,371,500 | — | — |
| 2015-11-17 | $16.88 | $23.60 | 8,350,600 | — | — |
| 2015-11-16 | $17.63 | $24.65 | 6,464,000 | — | — |
| 2015-11-13 | $17.50 | $24.46 | 4,716,500 | — | — |
| 2015-11-12 | $17.33 | $24.23 | 7,344,800 | — | — |
| 2015-11-11 | $17.79 | $24.87 | 4,114,400 | — | — |
| 2015-11-10 | $17.46 | $24.41 | 5,361,400 | — | — |
| 2015-11-09 | $17.86 | $24.97 | 7,296,400 | — | — |
| 2015-11-06 | $17.54 | $24.52 | 10,575,600 | — | — |
| 2015-11-05 | $17.50 | $24.46 | 14,930,400 | — | — |
| 2015-11-04 | $19.01 | $26.58 | 5,260,900 | — | — |
| 2015-11-03 | $19.22 | $26.87 | 6,163,700 | — | — |
| 2015-11-02 | $19.63 | $27.44 | 6,089,400 | — | — |
| 2015-10-30 | $19.46 | $27.20 | 8,352,700 | — | — |
| 2015-10-29 | $19.89 | $27.81 | 12,489,700 | — | — |
| 2015-10-28 | $19.15 | $26.77 | 12,238,000 | — | — |
| 2015-10-27 | $18.77 | $26.24 | 4,802,600 | — | — |
| 2015-10-26 | $18.80 | $26.28 | 7,455,100 | — | — |
| 2015-10-23 | $19.55 | $27.33 | 7,362,100 | — | — |
| 2015-10-22 | $19.03 | $26.60 | 7,131,800 | — | — |
| 2015-10-21 | $18.42 | $25.75 | 4,406,700 | — | — |
| 2015-10-20 | $18.84 | $26.34 | 6,231,200 | — | — |
| 2015-10-19 | $18.55 | $25.93 | 5,876,600 | — | — |
| 2015-10-16 | $18.99 | $26.55 | 8,791,100 | — | — |
| 2015-10-15 | $19.30 | $26.98 | 9,496,300 | — | — |
| 2015-10-14 | $19.47 | $27.22 | 12,990,900 | — | — |
| 2015-10-13 | $18.37 | $25.68 | 8,485,200 | — | — |
| 2015-10-12 | $18.45 | $25.79 | 8,544,800 | — | — |
| 2015-10-09 | $18.93 | $26.46 | 8,381,300 | — | — |
| 2015-10-08 | $18.66 | $26.09 | 9,873,600 | — | — |
| 2015-10-07 | $18.94 | $26.48 | 12,780,500 | — | — |
| 2015-10-06 | $18.35 | $25.65 | 12,085,500 | — | — |
| 2015-10-05 | $17.95 | $25.09 | 11,190,800 | — | — |
| 2015-10-02 | $17.07 | $23.86 | 9,781,800 | — | — |
| 2015-10-01 | $15.84 | $22.14 | 6,982,600 | — | — |
| 2015-09-30 | $16.07 | $22.47 | 7,613,300 | — | — |
| 2015-09-29 | $15.82 | $22.12 | 5,447,000 | — | — |
| 2015-09-28 | $16.02 | $22.40 | 8,049,000 | — | — |
| 2015-09-25 | $16.59 | $23.19 | 8,021,700 | — | — |
| 2015-09-24 | $16.78 | $23.46 | 11,653,500 | — | — |
| 2015-09-23 | $15.55 | $21.74 | 6,135,500 | — | — |
| 2015-09-22 | $15.59 | $21.79 | 11,095,000 | — | — |
| 2015-09-21 | $16.63 | $23.25 | 7,641,200 | — | — |
| 2015-09-18 | $16.98 | $23.74 | 20,343,900 | — | — |
| 2015-09-17 | $17.24 | $24.10 | 10,181,900 | — | — |
| 2015-09-16 | $16.94 | $23.68 | 7,901,300 | — | — |
| 2015-09-15 | $15.97 | $22.33 | 6,661,200 | — | — |
| 2015-09-14 | $15.89 | $22.21 | 7,727,900 | — | — |
| 2015-09-11 | $16.24 | $22.70 | 8,945,500 | — | — |
| 2015-09-10 | $15.56 | $21.75 | 6,763,400 | — | — |
| 2015-09-09 | $15.62 | $21.84 | 6,041,100 | — | — |
| 2015-09-08 | $15.96 | $22.31 | 7,169,700 | — | — |
| 2015-09-04 | $15.70 | $21.91 | 8,312,800 | — | — |
| 2015-09-03 | $16.19 | $22.60 | 7,666,100 | — | — |
| 2015-09-02 | $16.21 | $22.63 | 8,052,500 | — | — |
| 2015-09-01 | $16.73 | $23.35 | 6,844,800 | — | — |
| 2015-08-31 | $17.07 | $23.83 | 8,089,800 | — | — |
| 2015-08-28 | $17.17 | $23.97 | 9,334,500 | — | — |
| 2015-08-27 | $16.70 | $23.31 | 11,333,400 | — | — |
| 2015-08-26 | $15.81 | $22.07 | 12,512,300 | — | — |
| 2015-08-25 | $16.17 | $22.57 | 12,012,200 | — | — |
| 2015-08-24 | $16.89 | $23.57 | 14,515,600 | — | — |
| 2015-08-21 | $18.14 | $25.32 | 9,452,100 | — | — |
| 2015-08-20 | $18.55 | $25.89 | 10,085,100 | — | — |
| 2015-08-19 | $17.93 | $25.03 | 7,384,700 | — | — |
| 2015-08-18 | $17.54 | $24.48 | 5,268,800 | — | — |
| 2015-08-17 | $17.85 | $24.91 | 6,796,400 | — | — |
| 2015-08-14 | $17.35 | $24.22 | 5,511,900 | — | — |
| 2015-08-13 | $17.49 | $24.41 | 7,245,200 | — | — |
| 2015-08-12 | $18.14 | $25.32 | 14,655,200 | — | — |
| 2015-08-11 | $17.03 | $23.77 | 8,892,000 | — | — |
| 2015-08-10 | $16.95 | $23.66 | 11,125,500 | — | — |
| 2015-08-07 | $16.14 | $22.53 | 10,186,600 | — | — |
| 2015-08-06 | $16.36 | $22.83 | 9,789,500 | — | — |
| 2015-08-05 | $16.35 | $22.82 | 7,475,400 | — | — |
| 2015-08-04 | $16.40 | $22.89 | 9,922,500 | — | — |
| 2015-08-03 | $16.42 | $22.92 | 9,042,100 | — | — |
| 2015-07-31 | $17.17 | $23.97 | 10,194,100 | — | — |
| 2015-07-30 | $17.29 | $24.13 | 8,479,000 | — | — |
| 2015-07-29 | $17.67 | $24.66 | 11,012,100 | — | — |
| 2015-07-28 | $17.64 | $24.62 | 10,645,600 | — | — |
| 2015-07-27 | $17.22 | $24.03 | 11,115,000 | — | — |
| 2015-07-24 | $17.80 | $24.84 | 16,380,000 | — | — |
| 2015-07-23 | $17.60 | $24.57 | 14,277,000 | — | — |
| 2015-07-22 | $18.52 | $25.85 | 9,766,700 | — | — |
| 2015-07-21 | $18.74 | $26.16 | 14,139,600 | — | — |
| 2015-07-20 | $18.16 | $25.35 | 20,496,200 | — | — |
| 2015-07-17 | $20.69 | $28.88 | 7,170,300 | — | — |
| 2015-07-16 | $21.38 | $29.84 | 6,841,100 | — | — |
| 2015-07-15 | $21.80 | $30.43 | 4,801,400 | — | — |
| 2015-07-14 | $22.15 | $30.92 | 6,345,000 | — | — |
| 2015-07-13 | $22.50 | $31.40 | 5,319,300 | — | — |
| 2015-07-10 | $22.52 | $31.43 | 3,259,900 | — | — |
| 2015-07-09 | $22.59 | $31.53 | 3,420,200 | — | — |
| 2015-07-08 | $22.52 | $31.43 | 5,278,100 | — | — |
| 2015-07-07 | $22.41 | $31.28 | 10,423,800 | — | — |
| 2015-07-06 | $23.86 | $33.30 | 4,706,200 | — | — |
| 2015-07-02 | $23.67 | $33.04 | 4,138,100 | — | — |
| 2015-07-01 | $23.13 | $32.28 | 5,159,700 | — | — |
| 2015-06-30 | $23.36 | $32.60 | 5,751,500 | — | — |
| 2015-06-29 | $23.53 | $32.84 | 4,722,200 | — | — |
| 2015-06-26 | $23.83 | $33.26 | 3,003,300 | — | — |
| 2015-06-25 | $23.94 | $33.41 | 4,113,700 | — | — |
| 2015-06-24 | $24.12 | $33.67 | 3,705,000 | — | — |
| 2015-06-23 | $24.13 | $33.68 | 6,100,300 | — | — |
| 2015-06-22 | $23.95 | $33.43 | 6,546,000 | — | — |
| 2015-06-19 | $24.65 | $34.41 | 9,280,200 | — | — |
| 2015-06-18 | $25.00 | $34.89 | 7,229,400 | — | — |
| 2015-06-17 | $24.53 | $34.24 | 9,398,900 | — | — |
| 2015-06-16 | $23.94 | $33.41 | 5,179,800 | — | — |
| 2015-06-15 | $24.03 | $33.54 | 11,170,000 | — | — |
| 2015-06-12 | $23.55 | $32.87 | 8,713,400 | — | — |
| 2015-06-11 | $23.66 | $33.02 | 11,342,200 | — | — |
| 2015-06-10 | $23.70 | $33.08 | 38,742,200 | — | — |
| 2015-06-09 | $24.41 | $34.07 | 13,320,700 | — | — |
| 2015-06-08 | $25.84 | $36.03 | 3,283,800 | — | — |
| 2015-06-05 | $25.91 | $36.13 | 6,117,600 | — | — |
| 2015-06-04 | $26.80 | $37.37 | 5,709,700 | — | — |
| 2015-06-03 | $26.38 | $36.78 | 7,393,400 | — | — |
| 2015-06-02 | $26.95 | $37.58 | 4,595,100 | — | — |
| 2015-06-01 | $27.17 | $37.89 | 3,643,700 | — | — |
| 2015-05-29 | $27.24 | $37.98 | 5,183,100 | — | — |
| 2015-05-28 | $27.47 | $38.30 | 7,656,000 | — | — |
| 2015-05-27 | $27.03 | $37.69 | 4,155,400 | — | — |
| 2015-05-26 | $26.55 | $37.02 | 5,762,700 | — | — |
| 2015-05-22 | $27.01 | $37.66 | 3,198,100 | — | — |
| 2015-05-21 | $27.00 | $37.65 | 4,965,100 | — | — |
| 2015-05-20 | $27.66 | $38.57 | 5,589,400 | — | — |
| 2015-05-19 | $27.05 | $37.72 | 8,448,400 | — | — |
| 2015-05-18 | $27.55 | $38.42 | 3,465,900 | — | — |
| 2015-05-15 | $27.69 | $38.61 | 7,154,900 | — | — |
| 2015-05-14 | $27.20 | $37.93 | 4,711,700 | — | — |
| 2015-05-13 | $27.31 | $38.08 | 11,211,800 | — | — |
| 2015-05-12 | $26.65 | $37.16 | 5,909,400 | — | — |
| 2015-05-11 | $26.36 | $36.76 | 5,556,500 | — | — |
| 2015-05-08 | $26.04 | $36.31 | 4,376,700 | — | — |
| 2015-05-07 | $25.82 | $36.00 | 6,652,000 | — | — |
| 2015-05-06 | $25.65 | $35.77 | 4,704,600 | — | — |
| 2015-05-05 | $25.95 | $36.18 | 5,919,500 | — | — |
| 2015-05-04 | $26.05 | $36.32 | 5,824,900 | — | — |
| 2015-05-01 | $26.49 | $36.94 | 4,581,100 | — | — |
| 2015-04-30 | $26.49 | $36.94 | 6,897,200 | — | — |
| 2015-04-29 | $26.48 | $36.92 | 8,159,100 | — | — |
| 2015-04-28 | $26.35 | $36.74 | 7,311,400 | — | — |
| 2015-04-27 | $25.59 | $35.68 | 11,720,400 | — | — |
| 2015-04-24 | $24.98 | $34.83 | 12,018,900 | — | — |
| 2015-04-23 | $23.45 | $32.70 | 6,328,800 | — | — |
| 2015-04-22 | $22.77 | $31.75 | 5,681,200 | — | — |
| 2015-04-21 | $23.51 | $32.78 | 3,883,800 | — | — |
| 2015-04-20 | $23.52 | $32.80 | 5,034,600 | — | — |
| 2015-04-17 | $23.57 | $32.87 | 4,912,100 | — | — |
| 2015-04-16 | $23.62 | $32.94 | 6,928,600 | — | — |
| 2015-04-15 | $23.55 | $32.84 | 9,440,800 | — | — |
| 2015-04-14 | $22.82 | $31.82 | 5,499,400 | — | — |
| 2015-04-13 | $22.57 | $31.47 | 6,968,200 | — | — |
| 2015-04-10 | $22.33 | $31.14 | 4,290,700 | — | — |
| 2015-04-09 | $22.23 | $31.00 | 5,125,000 | — | — |
| 2015-04-08 | $22.08 | $30.79 | 5,819,000 | — | — |
| 2015-04-07 | $22.17 | $30.91 | 6,258,400 | — | — |
| 2015-04-06 | $22.58 | $31.49 | 8,636,900 | — | — |
| 2015-04-02 | $22.34 | $31.15 | 6,505,100 | — | — |
| 2015-04-01 | $22.72 | $31.68 | 6,840,100 | — | — |
| 2015-03-31 | $21.71 | $30.27 | 5,269,200 | — | — |
| 2015-03-30 | $22.02 | $30.70 | 3,584,900 | — | — |
| 2015-03-27 | $22.23 | $31.00 | 5,659,700 | — | — |
| 2015-03-26 | $22.16 | $30.90 | 7,907,300 | — | — |
| 2015-03-25 | $22.48 | $31.35 | 5,973,700 | — | — |
| 2015-03-24 | $22.86 | $31.88 | 6,394,400 | — | — |
| 2015-03-23 | $23.14 | $32.27 | 7,510,300 | — | — |
| 2015-03-20 | $22.95 | $32.00 | 17,041,600 | — | — |
| 2015-03-19 | $22.82 | $31.82 | 7,612,300 | — | — |
| 2015-03-18 | $22.87 | $31.89 | 8,977,900 | — | — |
| 2015-03-17 | $22.12 | $30.84 | 8,400,100 | — | — |
| 2015-03-16 | $22.30 | $31.10 | 5,585,400 | — | — |
| 2015-03-13 | $22.30 | $31.10 | 6,590,100 | — | — |
| 2015-03-12 | $22.29 | $31.08 | 6,081,500 | — | — |
| 2015-03-11 | $22.24 | $31.01 | 9,245,800 | — | — |
| 2015-03-10 | $21.77 | $30.36 | 13,440,900 | — | — |
| 2015-03-09 | $22.42 | $31.23 | 9,893,300 | — | — |
| 2015-03-06 | $23.30 | $32.45 | 11,443,700 | — | — |
| 2015-03-05 | $25.30 | $35.24 | 3,450,500 | — | — |
| 2015-03-04 | $25.19 | $35.09 | 7,142,100 | — | — |
| 2015-03-03 | $25.62 | $35.68 | 7,914,900 | — | — |
| 2015-03-02 | $25.89 | $36.06 | 7,679,300 | — | — |
| 2015-02-27 | $26.33 | $36.67 | 5,931,800 | — | — |
| 2015-02-26 | $26.31 | $36.65 | 6,210,600 | — | — |
| 2015-02-25 | $26.05 | $36.28 | 7,923,000 | — | — |
| 2015-02-24 | $25.81 | $35.95 | 5,847,900 | — | — |
| 2015-02-23 | $25.96 | $36.16 | 7,609,600 | — | — |
| 2015-02-20 | $25.58 | $35.63 | 13,558,300 | — | — |
| 2015-02-19 | $24.46 | $34.07 | 8,870,900 | — | — |
| 2015-02-18 | $24.74 | $34.46 | 8,069,900 | — | — |
| 2015-02-17 | $24.19 | $33.69 | 6,205,200 | — | — |
| 2015-02-13 | $24.78 | $34.51 | 5,186,800 | — | — |
| 2015-02-12 | $24.51 | $34.14 | 4,488,600 | — | — |
| 2015-02-11 | $24.14 | $33.62 | 5,087,300 | — | — |
| 2015-02-10 | $24.41 | $34.00 | 6,217,400 | — | — |
| 2015-02-09 | $24.61 | $34.28 | 5,873,600 | — | — |
| 2015-02-06 | $24.05 | $33.50 | 8,316,600 | — | — |
| 2015-02-05 | $24.82 | $34.57 | 6,029,500 | — | — |
| 2015-02-04 | $24.82 | $34.57 | 7,071,100 | — | — |
| 2015-02-03 | $24.62 | $34.29 | 9,038,100 | — | — |
| 2015-02-02 | $25.11 | $34.97 | 7,497,000 | — | — |
| 2015-01-30 | $25.15 | $35.03 | 11,594,400 | — | — |
| 2015-01-29 | $24.17 | $33.67 | 8,850,000 | — | — |
| 2015-01-28 | $24.26 | $33.79 | 11,251,300 | — | — |
| 2015-01-27 | $25.14 | $35.02 | 10,774,500 | — | — |
| 2015-01-26 | $24.49 | $34.11 | 11,189,200 | — | — |
| 2015-01-23 | $24.15 | $33.64 | 12,056,800 | — | — |
| 2015-01-22 | $24.29 | $33.83 | 13,132,700 | — | — |
| 2015-01-21 | $24.32 | $33.87 | 16,960,600 | — | — |
| 2015-01-20 | $23.57 | $32.83 | 17,819,200 | — | — |
| 2015-01-16 | $22.29 | $31.05 | 17,596,200 | — | — |
| 2015-01-15 | $21.51 | $29.96 | 16,724,000 | — | — |
| 2015-01-14 | $19.76 | $27.52 | 13,542,000 | — | — |
| 2015-01-13 | $20.36 | $28.36 | 12,074,600 | — | — |
| 2015-01-12 | $21.19 | $29.51 | 9,234,100 | — | — |
| 2015-01-09 | $20.72 | $28.86 | 7,538,200 | — | — |
| 2015-01-08 | $19.98 | $27.83 | 7,803,400 | — | — |
| 2015-01-07 | $20.09 | $27.98 | 8,172,100 | — | — |
| 2015-01-06 | $20.27 | $28.23 | 13,198,100 | — | — |
| 2015-01-05 | $19.46 | $27.10 | 7,508,100 | — | — |
| 2015-01-02 | $19.34 | $26.94 | 6,533,500 | — | — |