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 | $19.51 | $87.25 | 2,559,200 | — | — |
| 2015-12-30 | $19.82 | $88.64 | 1,780,400 | — | — |
| 2015-12-29 | $19.80 | $88.55 | 1,580,400 | — | — |
| 2015-12-28 | $19.47 | $87.07 | 1,355,300 | — | — |
| 2015-12-24 | $19.31 | $86.36 | 815,400 | — | — |
| 2015-12-23 | $19.33 | $86.45 | 2,683,100 | — | — |
| 2015-12-22 | $19.11 | $85.46 | 1,741,900 | — | — |
| 2015-12-21 | $18.89 | $84.48 | 2,753,900 | — | — |
| 2015-12-18 | $18.96 | $84.79 | 3,578,000 | — | — |
| 2015-12-17 | $19.28 | $86.22 | 1,638,700 | — | — |
| 2015-12-16 | $19.31 | $86.36 | 2,892,300 | — | — |
| 2015-12-15 | $18.71 | $83.67 | 2,758,800 | — | — |
| 2015-12-14 | $18.84 | $84.25 | 2,007,800 | — | — |
| 2015-12-11 | $18.66 | $83.45 | 2,169,700 | — | — |
| 2015-12-10 | $19.04 | $85.15 | 3,151,100 | — | — |
| 2015-12-09 | $19.26 | $86.13 | 2,863,300 | — | — |
| 2015-12-08 | $19.25 | $86.09 | 2,757,500 | — | — |
| 2015-12-07 | $19.14 | $85.60 | 4,429,200 | — | — |
| 2015-12-04 | $19.10 | $85.42 | 3,416,800 | — | — |
| 2015-12-03 | $18.93 | $84.66 | 2,083,000 | — | — |
| 2015-12-02 | $19.29 | $86.27 | 3,364,400 | — | — |
| 2015-12-01 | $19.39 | $86.71 | 2,023,800 | — | — |
| 2015-11-30 | $19.19 | $85.82 | 4,042,100 | — | — |
| 2015-11-27 | $19.22 | $85.95 | 866,100 | — | — |
| 2015-11-25 | $19.14 | $85.60 | 3,029,900 | — | — |
| 2015-11-24 | $19.52 | $87.29 | 2,330,700 | — | — |
| 2015-11-23 | $19.75 | $88.32 | 2,326,200 | — | — |
| 2015-11-20 | $19.83 | $88.68 | 2,877,200 | — | — |
| 2015-11-19 | $19.71 | $88.14 | 1,447,200 | — | — |
| 2015-11-18 | $19.58 | $87.56 | 3,404,400 | — | — |
| 2015-11-17 | $19.18 | $85.77 | 1,674,100 | — | — |
| 2015-11-16 | $19.32 | $86.40 | 2,094,200 | — | — |
| 2015-11-13 | $19.08 | $85.33 | 1,670,000 | — | — |
| 2015-11-12 | $19.14 | $85.60 | 1,754,700 | — | — |
| 2015-11-11 | $19.42 | $86.85 | 2,365,200 | — | — |
| 2015-11-10 | $19.25 | $86.09 | 3,071,400 | — | — |
| 2015-11-09 | $18.92 | $84.61 | 2,636,900 | — | — |
| 2015-11-06 | $18.96 | $84.79 | 4,611,500 | — | — |
| 2015-11-05 | $19.56 | $87.47 | 3,686,800 | — | — |
| 2015-11-04 | $19.36 | $86.58 | 3,315,700 | — | — |
| 2015-11-03 | $19.12 | $85.51 | 2,628,600 | — | — |
| 2015-11-02 | $19.18 | $85.77 | 3,131,700 | — | — |
| 2015-10-30 | $19.16 | $85.68 | 2,835,500 | — | — |
| 2015-10-29 | $18.89 | $84.48 | 4,103,600 | — | — |
| 2015-10-28 | $19.10 | $85.42 | 3,182,000 | — | — |
| 2015-10-27 | $19.27 | $85.48 | 2,805,600 | — | — |
| 2015-10-26 | $19.57 | $86.81 | 1,544,900 | — | — |
| 2015-10-23 | $19.61 | $86.99 | 2,385,200 | — | — |
| 2015-10-22 | $19.75 | $87.61 | 1,742,700 | — | — |
| 2015-10-21 | $19.40 | $86.06 | 1,543,500 | — | — |
| 2015-10-20 | $19.54 | $86.68 | 3,464,900 | — | — |
| 2015-10-19 | $19.55 | $86.73 | 1,818,400 | — | — |
| 2015-10-16 | $19.46 | $86.33 | 1,911,000 | — | — |
| 2015-10-15 | $19.39 | $86.02 | 2,204,800 | — | — |
| 2015-10-14 | $19.07 | $84.60 | 1,517,600 | — | — |
| 2015-10-13 | $19.11 | $84.77 | 3,736,400 | — | — |
| 2015-10-12 | $19.05 | $84.51 | 2,257,200 | — | — |
| 2015-10-09 | $18.98 | $84.20 | 2,522,900 | — | — |
| 2015-10-08 | $19.09 | $84.69 | 2,573,300 | — | — |
| 2015-10-07 | $18.93 | $83.98 | 4,831,300 | — | — |
| 2015-10-06 | $18.72 | $83.04 | 4,287,900 | — | — |
| 2015-10-05 | $19.05 | $84.51 | 3,733,500 | — | — |
| 2015-10-02 | $18.82 | $83.49 | 3,600,900 | — | — |
| 2015-10-01 | $18.47 | $81.93 | 3,535,800 | — | — |
| 2015-09-30 | $18.55 | $82.29 | 3,570,900 | — | — |
| 2015-09-29 | $17.90 | $79.41 | 2,790,700 | — | — |
| 2015-09-28 | $17.83 | $79.10 | 3,034,600 | — | — |
| 2015-09-25 | $17.95 | $79.63 | 4,170,800 | — | — |
| 2015-09-24 | $17.59 | $78.03 | 3,230,300 | — | — |
| 2015-09-23 | $17.44 | $77.37 | 2,567,000 | — | — |
| 2015-09-22 | $17.32 | $76.83 | 2,607,900 | — | — |
| 2015-09-21 | $17.49 | $77.59 | 2,093,700 | — | — |
| 2015-09-18 | $17.42 | $77.28 | 6,332,000 | — | — |
| 2015-09-17 | $17.48 | $77.54 | 2,828,700 | — | — |
| 2015-09-16 | $17.19 | $76.26 | 2,235,900 | — | — |
| 2015-09-15 | $16.86 | $74.79 | 2,084,800 | — | — |
| 2015-09-14 | $16.74 | $74.26 | 2,247,200 | — | — |
| 2015-09-11 | $16.61 | $73.68 | 3,573,600 | — | — |
| 2015-09-10 | $16.58 | $73.55 | 3,303,900 | — | — |
| 2015-09-09 | $16.47 | $73.06 | 2,804,500 | — | — |
| 2015-09-08 | $16.63 | $73.77 | 2,914,800 | — | — |
| 2015-09-04 | $16.17 | $71.73 | 2,303,900 | — | — |
| 2015-09-03 | $16.46 | $73.02 | 2,243,200 | — | — |
| 2015-09-02 | $16.29 | $72.26 | 3,440,000 | — | — |
| 2015-09-01 | $16.48 | $73.11 | 3,510,700 | — | — |
| 2015-08-31 | $16.79 | $74.48 | 2,694,900 | — | — |
| 2015-08-28 | $17.06 | $75.68 | 1,990,500 | — | — |
| 2015-08-27 | $17.05 | $75.64 | 2,348,700 | — | — |
| 2015-08-26 | $16.70 | $74.08 | 5,629,600 | — | — |
| 2015-08-25 | $16.20 | $71.86 | 6,058,100 | — | — |
| 2015-08-24 | $16.52 | $73.28 | 5,984,900 | — | — |
| 2015-08-21 | $17.28 | $76.66 | 3,596,200 | — | — |
| 2015-08-20 | $17.54 | $77.81 | 3,851,000 | — | — |
| 2015-08-19 | $17.81 | $79.01 | 2,811,500 | — | — |
| 2015-08-18 | $17.74 | $78.70 | 3,228,300 | — | — |
| 2015-08-17 | $18.00 | $79.85 | 4,302,700 | — | — |
| 2015-08-14 | $17.82 | $79.05 | 3,645,500 | — | — |
| 2015-08-13 | $17.72 | $78.61 | 3,453,000 | — | — |
| 2015-08-12 | $17.71 | $78.56 | 5,583,600 | — | — |
| 2015-08-11 | $17.09 | $75.81 | 4,103,200 | — | — |
| 2015-08-10 | $16.88 | $74.88 | 3,927,400 | — | — |
| 2015-08-07 | $16.91 | $75.01 | 3,678,800 | — | — |
| 2015-08-06 | $16.85 | $74.75 | 4,300,100 | — | — |
| 2015-08-05 | $16.83 | $74.66 | 4,681,500 | — | — |
| 2015-08-04 | $16.82 | $74.62 | 4,899,100 | — | — |
| 2015-08-03 | $17.07 | $75.72 | 5,230,900 | — | — |
| 2015-07-31 | $17.46 | $77.45 | 6,072,300 | — | — |
| 2015-07-30 | $17.12 | $75.95 | 2,744,900 | — | — |
| 2015-07-29 | $17.04 | $75.59 | 4,476,200 | — | — |
| 2015-07-28 | $17.24 | $75.79 | 4,858,600 | — | — |
| 2015-07-27 | $17.25 | $75.83 | 4,558,900 | — | — |
| 2015-07-24 | $17.03 | $74.87 | 4,693,700 | — | — |
| 2015-07-23 | $16.54 | $72.71 | 3,763,000 | — | — |
| 2015-07-22 | $16.96 | $74.56 | 3,500,400 | — | — |
| 2015-07-21 | $16.84 | $74.03 | 3,341,500 | — | — |
| 2015-07-20 | $16.91 | $74.34 | 4,777,300 | — | — |
| 2015-07-17 | $16.90 | $74.30 | 6,035,200 | — | — |
| 2015-07-16 | $17.32 | $76.14 | 5,929,600 | — | — |
| 2015-07-15 | $16.98 | $74.65 | 4,408,600 | — | — |
| 2015-07-14 | $16.78 | $73.77 | 3,821,500 | — | — |
| 2015-07-13 | $16.91 | $74.34 | 4,825,600 | — | — |
| 2015-07-10 | $16.91 | $74.34 | 4,268,700 | — | — |
| 2015-07-09 | $16.75 | $73.64 | 6,645,500 | — | — |
| 2015-07-08 | $17.14 | $75.35 | 7,037,800 | — | — |
| 2015-07-07 | $17.12 | $75.26 | 10,865,400 | — | — |
| 2015-07-06 | $16.84 | $74.03 | 11,163,000 | — | — |
| 2015-07-02 | $16.99 | $74.69 | 16,010,300 | — | — |
| 2015-07-01 | $17.86 | $78.51 | 9,519,827 | — | — |
| 2015-06-30 | $17.91 | $78.75 | 7,406,205 | — | — |
| 2015-06-29 | $18.06 | $79.37 | 5,545,555 | — | — |
| 2015-06-26 | $18.17 | $79.89 | 7,501,133 | — | — |
| 2015-06-25 | $18.29 | $80.39 | 5,423,395 | — | — |
| 2015-06-24 | $18.47 | $81.19 | 4,831,683 | — | — |
| 2015-06-23 | $18.61 | $81.81 | 5,500,763 | — | — |
| 2015-06-22 | $18.98 | $83.45 | 6,190,967 | — | — |
| 2015-06-19 | $18.88 | $83.00 | 6,882,698 | — | — |
| 2015-06-18 | $19.14 | $84.16 | 8,946,693 | — | — |
| 2015-06-17 | $19.02 | $83.61 | 16,656,771 | — | — |
| 2015-06-16 | $18.34 | $80.62 | 5,796,747 | — | — |
| 2015-06-15 | $18.21 | $80.06 | 6,674,008 | — | — |
| 2015-06-12 | $18.06 | $79.39 | 4,678,983 | — | — |
| 2015-06-11 | $18.21 | $80.06 | 5,998,565 | — | — |
| 2015-06-10 | $17.93 | $78.84 | 3,629,679 | — | — |
| 2015-06-09 | $17.71 | $77.84 | 2,690,320 | — | — |
| 2015-06-08 | $17.69 | $77.75 | 4,399,033 | — | — |
| 2015-06-05 | $17.80 | $78.23 | 3,693,050 | — | — |
| 2015-06-04 | $17.95 | $78.91 | 3,430,151 | — | — |
| 2015-06-03 | $18.09 | $79.53 | 4,970,894 | — | — |
| 2015-06-02 | $18.28 | $80.36 | 4,172,019 | — | — |
| 2015-06-01 | $18.49 | $81.29 | 3,281,523 | — | — |
| 2015-05-29 | $18.54 | $81.50 | 4,926,611 | — | — |
| 2015-05-28 | $18.61 | $81.81 | 4,480,473 | — | — |
| 2015-05-27 | $18.41 | $80.93 | 4,719,957 | — | — |
| 2015-05-26 | $18.48 | $81.26 | 7,754,870 | — | — |
| 2015-05-22 | $18.59 | $81.74 | 5,057,679 | — | — |
| 2015-05-21 | $18.50 | $81.34 | 5,880,732 | — | — |
| 2015-05-20 | $18.55 | $81.55 | 9,528,480 | — | — |
| 2015-05-19 | $18.44 | $81.07 | 6,663,065 | — | — |
| 2015-05-18 | $18.30 | $80.46 | 9,870,274 | — | — |
| 2015-05-15 | $17.87 | $78.56 | 7,361,922 | — | — |
| 2015-05-14 | $17.35 | $76.28 | 7,064,157 | — | — |
| 2015-05-13 | $17.27 | $75.90 | 8,151,635 | — | — |
| 2015-05-12 | $17.47 | $76.80 | 7,267,502 | — | — |
| 2015-05-11 | $17.44 | $76.66 | 6,700,985 | — | — |
| 2015-05-08 | $17.32 | $76.13 | 6,638,887 | — | — |
| 2015-05-07 | $16.91 | $74.33 | 3,492,758 | — | — |
| 2015-05-06 | $16.84 | $74.04 | 5,790,639 | — | — |
| 2015-05-05 | $16.94 | $74.49 | 4,730,137 | — | — |
| 2015-05-04 | $17.34 | $76.25 | 2,744,783 | — | — |
| 2015-05-01 | $17.23 | $75.76 | 5,235,574 | — | — |
| 2015-04-30 | $17.06 | $75.00 | 5,947,665 | — | — |
| 2015-04-29 | $17.29 | $76.01 | 3,999,722 | — | — |
| 2015-04-28 | $17.41 | $76.52 | 4,793,508 | — | — |
| 2015-04-27 | $17.45 | $76.25 | 4,496,506 | — | — |
| 2015-04-24 | $17.63 | $77.05 | 3,889,778 | — | — |
| 2015-04-23 | $17.52 | $76.57 | 4,316,066 | — | — |
| 2015-04-22 | $17.36 | $75.89 | 5,593,401 | — | — |
| 2015-04-21 | $17.16 | $75.01 | 5,783,513 | — | — |
| 2015-04-20 | $17.10 | $74.72 | 6,934,871 | — | — |
| 2015-04-17 | $16.95 | $74.10 | 5,734,649 | — | — |
| 2015-04-16 | $17.03 | $74.41 | 5,834,158 | — | — |
| 2015-04-15 | $17.19 | $75.15 | 5,737,194 | — | — |
| 2015-04-14 | $17.01 | $74.34 | 6,104,946 | — | — |
| 2015-04-13 | $16.98 | $74.22 | 4,112,720 | — | — |
| 2015-04-10 | $17.24 | $75.35 | 3,342,858 | — | — |
| 2015-04-09 | $17.14 | $74.92 | 3,183,032 | — | — |
| 2015-04-08 | $17.30 | $75.61 | 3,952,640 | — | — |
| 2015-04-07 | $17.37 | $75.90 | 4,241,497 | — | — |
| 2015-04-06 | $17.55 | $76.71 | 3,156,309 | — | — |
| 2015-04-02 | $17.35 | $75.84 | 5,950,719 | — | — |
| 2015-04-01 | $17.39 | $75.99 | 6,621,327 | — | — |
| 2015-03-31 | $17.35 | $75.84 | 7,384,063 | — | — |
| 2015-03-30 | $17.36 | $75.87 | 5,043,936 | — | — |
| 2015-03-27 | $17.26 | $75.42 | 7,574,938 | — | — |
| 2015-03-26 | $16.82 | $73.50 | 5,148,535 | — | — |
| 2015-03-25 | $16.93 | $74.00 | 7,137,707 | — | — |
| 2015-03-24 | $16.93 | $74.00 | 3,858,475 | — | — |
| 2015-03-23 | $17.18 | $75.08 | 5,895,493 | — | — |
| 2015-03-20 | $17.28 | $75.53 | 6,847,577 | — | — |
| 2015-03-19 | $16.97 | $74.19 | 4,226,991 | — | — |
| 2015-03-18 | $17.20 | $75.17 | 5,488,293 | — | — |
| 2015-03-17 | $16.47 | $71.99 | 4,571,584 | — | — |
| 2015-03-16 | $16.44 | $71.85 | 3,746,495 | — | — |
| 2015-03-13 | $16.20 | $70.79 | 3,515,918 | — | — |
| 2015-03-12 | $16.53 | $72.23 | 3,856,439 | — | — |
| 2015-03-11 | $16.09 | $70.34 | 4,396,997 | — | — |
| 2015-03-10 | $16.33 | $71.39 | 4,280,945 | — | — |
| 2015-03-09 | $16.36 | $71.51 | 2,844,292 | — | — |
| 2015-03-06 | $16.34 | $71.42 | 5,530,285 | — | — |
| 2015-03-05 | $16.86 | $73.67 | 3,587,941 | — | — |
| 2015-03-04 | $16.68 | $72.90 | 2,967,470 | — | — |
| 2015-03-03 | $16.70 | $73.00 | 2,892,393 | — | — |
| 2015-03-02 | $16.64 | $72.71 | 6,060,154 | — | — |
| 2015-02-27 | $16.86 | $73.69 | 5,142,427 | — | — |
| 2015-02-26 | $16.72 | $73.05 | 6,318,217 | — | — |
| 2015-02-25 | $16.92 | $73.96 | 4,217,574 | — | — |
| 2015-02-24 | $17.23 | $75.29 | 2,495,882 | — | — |
| 2015-02-23 | $17.17 | $75.05 | 3,111,772 | — | — |
| 2015-02-20 | $17.14 | $74.91 | 3,859,238 | — | — |
| 2015-02-19 | $17.08 | $74.65 | 6,351,302 | — | — |
| 2015-02-18 | $17.25 | $75.41 | 10,320,993 | — | — |
| 2015-02-17 | $16.72 | $73.09 | 7,943,200 | — | — |
| 2015-02-13 | $16.71 | $73.02 | 7,442,598 | — | — |
| 2015-02-12 | $17.04 | $74.48 | 7,000,277 | — | — |
| 2015-02-11 | $16.99 | $74.27 | 8,318,333 | — | — |
| 2015-02-10 | $17.63 | $77.05 | 10,217,666 | — | — |
| 2015-02-09 | $16.93 | $73.98 | 5,569,224 | — | — |
| 2015-02-06 | $16.95 | $74.08 | 8,523,969 | — | — |
| 2015-02-05 | $17.68 | $77.28 | 5,536,902 | — | — |
| 2015-02-04 | $17.50 | $76.06 | 6,486,696 | — | — |
| 2015-02-03 | $17.67 | $76.79 | 7,129,309 | — | — |
| 2015-02-02 | $17.25 | $74.97 | 5,887,858 | — | — |
| 2015-01-30 | $17.00 | $73.86 | 4,789,436 | — | — |
| 2015-01-29 | $17.16 | $74.57 | 4,255,240 | — | — |
| 2015-01-28 | $16.93 | $73.57 | 4,104,322 | — | — |
| 2015-01-27 | $17.27 | $75.03 | 4,618,921 | — | — |
| 2015-01-26 | $17.24 | $74.90 | 3,853,385 | — | — |
| 2015-01-23 | $17.38 | $75.49 | 4,299,523 | — | — |
| 2015-01-22 | $17.41 | $75.63 | 3,640,368 | — | — |
| 2015-01-21 | $17.52 | $76.13 | 4,815,395 | — | — |
| 2015-01-20 | $17.37 | $75.46 | 3,888,251 | — | — |
| 2015-01-16 | $17.29 | $75.14 | 3,481,306 | — | — |
| 2015-01-15 | $17.12 | $74.39 | 5,332,030 | — | — |
| 2015-01-14 | $16.97 | $73.72 | 6,168,571 | — | — |
| 2015-01-13 | $16.62 | $72.22 | 5,430,521 | — | — |
| 2015-01-12 | $16.62 | $72.23 | 4,919,231 | — | — |
| 2015-01-09 | $16.70 | $72.58 | 3,683,633 | — | — |
| 2015-01-08 | $16.87 | $73.29 | 4,361,621 | — | — |
| 2015-01-07 | $16.57 | $71.98 | 3,468,072 | — | — |
| 2015-01-06 | $16.29 | $70.78 | 7,364,721 | — | — |
| 2015-01-05 | $16.48 | $71.62 | 5,863,426 | — | — |
| 2015-01-02 | $16.68 | $72.47 | 5,458,771 | — | — |