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 | $17.26 | $59.32 | 2,027,300 | — | — |
| 2015-12-30 | $17.60 | $60.49 | 2,456,500 | — | — |
| 2015-12-29 | $18.19 | $62.51 | 2,177,400 | — | — |
| 2015-12-28 | $18.46 | $63.44 | 1,348,500 | — | — |
| 2015-12-24 | $18.53 | $63.68 | 979,400 | — | — |
| 2015-12-23 | $18.85 | $64.78 | 3,065,100 | — | — |
| 2015-12-22 | $18.01 | $61.90 | 1,932,000 | — | — |
| 2015-12-21 | $17.32 | $59.52 | 2,743,500 | — | — |
| 2015-12-18 | $17.34 | $59.59 | 8,465,900 | — | — |
| 2015-12-17 | $17.75 | $61.00 | 2,734,900 | — | — |
| 2015-12-16 | $18.41 | $63.27 | 3,096,400 | — | — |
| 2015-12-15 | $18.20 | $62.55 | 2,591,400 | — | — |
| 2015-12-14 | $18.34 | $63.03 | 3,311,400 | — | — |
| 2015-12-11 | $19.06 | $65.50 | 2,959,500 | — | — |
| 2015-12-10 | $20.28 | $69.70 | 2,307,600 | — | — |
| 2015-12-09 | $20.53 | $70.56 | 3,159,200 | — | — |
| 2015-12-08 | $20.66 | $71.00 | 2,265,000 | — | — |
| 2015-12-07 | $21.15 | $72.69 | 2,388,300 | — | — |
| 2015-12-04 | $21.50 | $73.89 | 2,190,700 | — | — |
| 2015-12-03 | $21.42 | $73.62 | 2,243,000 | — | — |
| 2015-12-02 | $21.19 | $72.82 | 1,829,400 | — | — |
| 2015-12-01 | $21.50 | $73.89 | 2,438,900 | — | — |
| 2015-11-30 | $21.77 | $74.82 | 2,143,100 | — | — |
| 2015-11-27 | $21.87 | $75.16 | 939,800 | — | — |
| 2015-11-25 | $21.98 | $75.54 | 1,997,200 | — | — |
| 2015-11-24 | $21.89 | $75.23 | 2,729,600 | — | — |
| 2015-11-23 | $21.34 | $73.34 | 3,078,100 | — | — |
| 2015-11-20 | $21.08 | $72.45 | 2,104,200 | — | — |
| 2015-11-19 | $20.83 | $71.59 | 2,417,000 | — | — |
| 2015-11-18 | $20.72 | $71.21 | 2,189,400 | — | — |
| 2015-11-17 | $20.45 | $70.28 | 2,666,800 | — | — |
| 2015-11-16 | $20.36 | $69.97 | 2,648,800 | — | — |
| 2015-11-13 | $19.30 | $66.33 | 2,112,300 | — | — |
| 2015-11-12 | $19.04 | $65.44 | 2,605,100 | — | — |
| 2015-11-11 | $19.74 | $67.84 | 2,518,200 | — | — |
| 2015-11-10 | $20.11 | $69.11 | 2,604,600 | — | — |
| 2015-11-09 | $20.33 | $69.87 | 3,600,300 | — | — |
| 2015-11-06 | $20.36 | $69.97 | 3,984,800 | — | — |
| 2015-11-05 | $19.40 | $65.99 | 2,858,500 | — | — |
| 2015-11-04 | $19.41 | $66.02 | 3,702,500 | — | — |
| 2015-11-03 | $19.93 | $67.79 | 6,523,900 | — | — |
| 2015-11-02 | $19.48 | $66.26 | 3,939,200 | — | — |
| 2015-10-30 | $19.18 | $65.24 | 3,367,900 | — | — |
| 2015-10-29 | $18.62 | $63.33 | 2,071,700 | — | — |
| 2015-10-28 | $18.22 | $61.97 | 4,188,200 | — | — |
| 2015-10-27 | $17.96 | $61.09 | 3,079,100 | — | — |
| 2015-10-26 | $18.83 | $64.05 | 2,315,700 | — | — |
| 2015-10-23 | $19.35 | $65.82 | 4,436,100 | — | — |
| 2015-10-22 | $19.41 | $66.02 | 4,746,900 | — | — |
| 2015-10-21 | $18.63 | $63.37 | 4,173,600 | — | — |
| 2015-10-20 | $18.51 | $62.96 | 3,504,800 | — | — |
| 2015-10-19 | $18.57 | $63.16 | 3,463,100 | — | — |
| 2015-10-16 | $18.74 | $63.74 | 6,897,900 | — | — |
| 2015-10-15 | $18.40 | $62.58 | 8,230,900 | — | — |
| 2015-10-14 | $17.95 | $61.05 | 7,215,000 | — | — |
| 2015-10-13 | $17.55 | $59.69 | 2,944,900 | — | — |
| 2015-10-12 | $17.49 | $59.49 | 2,823,000 | — | — |
| 2015-10-09 | $18.07 | $61.46 | 6,579,700 | — | — |
| 2015-10-08 | $18.37 | $62.48 | 7,029,100 | — | — |
| 2015-10-07 | $17.67 | $60.10 | 5,478,100 | — | — |
| 2015-10-06 | $17.48 | $59.46 | 12,781,500 | — | — |
| 2015-10-05 | $17.49 | $59.49 | 23,664,300 | — | — |
| 2015-10-02 | $17.46 | $59.39 | 9,098,700 | — | — |
| 2015-10-01 | $16.94 | $57.62 | 5,058,000 | — | — |
| 2015-09-30 | $16.81 | $57.18 | 7,980,300 | — | — |
| 2015-09-29 | $16.11 | $54.80 | 5,423,700 | — | — |
| 2015-09-28 | $15.82 | $53.81 | 4,998,600 | — | — |
| 2015-09-25 | $16.76 | $57.01 | 5,046,800 | — | — |
| 2015-09-24 | $17.09 | $58.13 | 3,743,700 | — | — |
| 2015-09-23 | $17.06 | $58.03 | 2,850,700 | — | — |
| 2015-09-22 | $17.87 | $60.78 | 2,793,400 | — | — |
| 2015-09-21 | $18.04 | $61.36 | 3,159,500 | — | — |
| 2015-09-18 | $18.05 | $61.39 | 4,476,200 | — | — |
| 2015-09-17 | $18.36 | $62.45 | 2,971,900 | — | — |
| 2015-09-16 | $18.85 | $64.11 | 3,006,800 | — | — |
| 2015-09-15 | $18.83 | $64.05 | 3,368,300 | — | — |
| 2015-09-14 | $18.89 | $64.25 | 2,976,800 | — | — |
| 2015-09-11 | $19.12 | $65.03 | 2,767,400 | — | — |
| 2015-09-10 | $19.24 | $65.44 | 3,288,300 | — | — |
| 2015-09-09 | $19.55 | $66.50 | 2,278,500 | — | — |
| 2015-09-08 | $19.71 | $67.04 | 2,892,600 | — | — |
| 2015-09-04 | $19.04 | $64.76 | 4,744,400 | — | — |
| 2015-09-03 | $18.92 | $64.35 | 5,828,800 | — | — |
| 2015-09-02 | $18.49 | $62.89 | 7,784,700 | — | — |
| 2015-09-01 | $19.65 | $66.84 | 1,821,000 | — | — |
| 2015-08-31 | $19.96 | $67.89 | 1,362,400 | — | — |
| 2015-08-28 | $19.79 | $67.31 | 881,600 | — | — |
| 2015-08-27 | $19.64 | $66.80 | 1,875,500 | — | — |
| 2015-08-26 | $18.80 | $63.94 | 1,101,500 | — | — |
| 2015-08-25 | $18.77 | $63.84 | 1,486,700 | — | — |
| 2015-08-24 | $19.25 | $65.48 | 1,408,400 | — | — |
| 2015-08-21 | $19.94 | $67.82 | 1,303,700 | — | — |
| 2015-08-20 | $19.96 | $67.89 | 763,500 | — | — |
| 2015-08-19 | $20.33 | $69.15 | 721,700 | — | — |
| 2015-08-18 | $20.72 | $70.48 | 554,900 | — | — |
| 2015-08-17 | $21.21 | $72.14 | 2,333,100 | — | — |
| 2015-08-14 | $20.96 | $71.29 | 874,800 | — | — |
| 2015-08-13 | $20.75 | $70.58 | 937,700 | — | — |
| 2015-08-12 | $20.87 | $70.99 | 1,121,000 | — | — |
| 2015-08-11 | $21.31 | $72.48 | 1,009,000 | — | — |
| 2015-08-10 | $21.96 | $74.69 | 976,900 | — | — |
| 2015-08-07 | $21.60 | $73.47 | 696,800 | — | — |
| 2015-08-06 | $22.53 | $76.63 | 984,400 | — | — |
| 2015-08-05 | $22.50 | $75.85 | 990,100 | — | — |
| 2015-08-04 | $22.47 | $75.75 | 1,030,100 | — | — |
| 2015-08-03 | $22.40 | $75.51 | 1,286,700 | — | — |
| 2015-07-31 | $22.99 | $77.50 | 2,709,700 | — | — |
| 2015-07-30 | $23.02 | $77.60 | 965,700 | — | — |
| 2015-07-29 | $23.20 | $78.21 | 1,120,100 | — | — |
| 2015-07-28 | $22.74 | $76.66 | 855,900 | — | — |
| 2015-07-27 | $22.38 | $75.44 | 766,000 | — | — |
| 2015-07-24 | $22.73 | $76.62 | 1,081,900 | — | — |
| 2015-07-23 | $23.48 | $79.15 | 996,600 | — | — |
| 2015-07-22 | $23.66 | $79.76 | 650,900 | — | — |
| 2015-07-21 | $23.74 | $80.03 | 1,758,700 | — | — |
| 2015-07-20 | $23.69 | $79.86 | 2,067,500 | — | — |
| 2015-07-17 | $24.20 | $81.58 | 2,208,800 | — | — |
| 2015-07-16 | $24.47 | $82.49 | 1,397,100 | — | — |
| 2015-07-15 | $25.05 | $84.45 | 1,287,300 | — | — |
| 2015-07-14 | $25.58 | $86.23 | 704,800 | — | — |
| 2015-07-13 | $25.59 | $86.27 | 710,500 | — | — |
| 2015-07-10 | $25.26 | $85.15 | 864,700 | — | — |
| 2015-07-09 | $25.04 | $84.41 | 1,033,100 | — | — |
| 2015-07-08 | $25.17 | $84.85 | 1,870,400 | — | — |
| 2015-07-07 | $25.00 | $84.28 | 2,870,700 | — | — |
| 2015-07-06 | $25.59 | $86.27 | 1,474,900 | — | — |
| 2015-07-02 | $25.65 | $86.47 | 1,578,100 | — | — |
| 2015-07-01 | $26.37 | $88.90 | 1,827,400 | — | — |
| 2015-06-30 | $26.95 | $90.85 | 958,500 | — | — |
| 2015-06-29 | $26.83 | $90.45 | 884,400 | — | — |
| 2015-06-26 | $27.76 | $93.58 | 3,091,900 | — | — |
| 2015-06-25 | $27.81 | $93.75 | 1,564,200 | — | — |
| 2015-06-24 | $27.23 | $91.79 | 868,600 | — | — |
| 2015-06-23 | $27.43 | $92.47 | 1,135,500 | — | — |
| 2015-06-22 | $27.85 | $93.88 | 803,600 | — | — |
| 2015-06-19 | $27.91 | $94.09 | 1,246,500 | — | — |
| 2015-06-18 | $28.25 | $95.23 | 1,402,600 | — | — |
| 2015-06-17 | $28.10 | $94.73 | 1,011,600 | — | — |
| 2015-06-16 | $28.54 | $96.21 | 716,000 | — | — |
| 2015-06-15 | $28.46 | $95.94 | 710,500 | — | — |
| 2015-06-12 | $28.51 | $96.11 | 407,300 | — | — |
| 2015-06-11 | $28.73 | $96.85 | 479,900 | — | — |
| 2015-06-10 | $29.05 | $97.93 | 499,400 | — | — |
| 2015-06-09 | $28.71 | $96.78 | 1,010,800 | — | — |
| 2015-06-08 | $28.66 | $96.62 | 527,400 | — | — |
| 2015-06-05 | $28.99 | $97.73 | 416,700 | — | — |
| 2015-06-04 | $29.06 | $97.96 | 482,100 | — | — |
| 2015-06-03 | $29.53 | $99.55 | 772,100 | — | — |
| 2015-06-02 | $29.00 | $97.76 | 441,700 | — | — |
| 2015-06-01 | $28.92 | $97.49 | 743,900 | — | — |
| 2015-05-29 | $29.24 | $98.57 | 684,200 | — | — |
| 2015-05-28 | $29.44 | $99.24 | 533,600 | — | — |
| 2015-05-27 | $29.28 | $98.71 | 1,254,800 | — | — |
| 2015-05-26 | $29.19 | $98.40 | 1,479,300 | — | — |
| 2015-05-22 | $29.70 | $100.12 | 648,700 | — | — |
| 2015-05-21 | $30.44 | $102.62 | 950,100 | — | — |
| 2015-05-20 | $29.89 | $100.76 | 1,476,900 | — | — |
| 2015-05-19 | $29.79 | $100.42 | 1,054,700 | — | — |
| 2015-05-18 | $29.15 | $98.27 | 931,200 | — | — |
| 2015-05-15 | $28.68 | $96.68 | 929,400 | — | — |
| 2015-05-14 | $29.26 | $98.64 | 962,200 | — | — |
| 2015-05-13 | $28.39 | $95.71 | 556,800 | — | — |
| 2015-05-12 | $28.46 | $95.94 | 739,400 | — | — |
| 2015-05-11 | $29.00 | $97.76 | 552,500 | — | — |
| 2015-05-08 | $29.55 | $99.62 | 537,900 | — | — |
| 2015-05-07 | $29.41 | $99.14 | 1,113,200 | — | — |
| 2015-05-06 | $29.61 | $99.14 | 687,000 | — | — |
| 2015-05-05 | $29.49 | $98.74 | 1,105,900 | — | — |
| 2015-05-04 | $30.48 | $102.06 | 914,500 | — | — |
| 2015-05-01 | $30.02 | $100.52 | 805,600 | — | — |
| 2015-04-30 | $29.53 | $98.88 | 1,057,100 | — | — |
| 2015-04-29 | $30.02 | $100.52 | 1,055,300 | — | — |
| 2015-04-28 | $30.74 | $102.93 | 2,291,200 | — | — |
| 2015-04-27 | $30.64 | $102.59 | 792,300 | — | — |
| 2015-04-24 | $30.84 | $103.26 | 604,400 | — | — |
| 2015-04-23 | $30.94 | $103.60 | 610,200 | — | — |
| 2015-04-22 | $31.10 | $104.13 | 436,900 | — | — |
| 2015-04-21 | $31.14 | $104.27 | 563,900 | — | — |
| 2015-04-20 | $31.69 | $106.11 | 1,482,500 | — | — |
| 2015-04-17 | $31.53 | $105.57 | 532,700 | — | — |
| 2015-04-16 | $31.85 | $106.64 | 443,400 | — | — |
| 2015-04-15 | $32.12 | $107.55 | 765,800 | — | — |
| 2015-04-14 | $31.99 | $107.11 | 919,900 | — | — |
| 2015-04-13 | $32.18 | $107.75 | 741,300 | — | — |
| 2015-04-10 | $32.11 | $107.51 | 921,000 | — | — |
| 2015-04-09 | $31.71 | $106.18 | 1,064,700 | — | — |
| 2015-04-08 | $31.39 | $105.10 | 963,300 | — | — |
| 2015-04-07 | $31.78 | $106.41 | 1,315,600 | — | — |
| 2015-04-06 | $31.85 | $106.64 | 1,560,100 | — | — |
| 2015-04-02 | $31.47 | $105.37 | 1,547,700 | — | — |
| 2015-04-01 | $31.99 | $107.11 | 1,517,400 | — | — |
| 2015-03-31 | $32.04 | $107.28 | 1,814,600 | — | — |
| 2015-03-30 | $32.41 | $108.52 | 3,499,500 | — | — |
| 2015-03-27 | $31.00 | $103.80 | 9,814,800 | — | — |
| 2015-03-26 | $27.19 | $91.04 | 999,400 | — | — |
| 2015-03-25 | $27.06 | $90.61 | 1,026,600 | — | — |
| 2015-03-24 | $28.05 | $93.92 | 737,800 | — | — |
| 2015-03-23 | $28.25 | $94.59 | 1,231,100 | — | — |
| 2015-03-20 | $29.25 | $97.94 | 2,433,800 | — | — |
| 2015-03-19 | $28.05 | $93.92 | 518,500 | — | — |
| 2015-03-18 | $28.79 | $96.40 | 861,400 | — | — |
| 2015-03-17 | $29.00 | $97.10 | 632,500 | — | — |
| 2015-03-16 | $28.97 | $97.00 | 1,123,400 | — | — |
| 2015-03-13 | $29.12 | $97.50 | 644,900 | — | — |
| 2015-03-12 | $29.83 | $99.88 | 446,500 | — | — |
| 2015-03-11 | $29.54 | $98.91 | 783,600 | — | — |
| 2015-03-10 | $29.00 | $97.10 | 1,079,500 | — | — |
| 2015-03-09 | $30.53 | $102.22 | 744,400 | — | — |
| 2015-03-06 | $30.52 | $102.19 | 1,558,600 | — | — |
| 2015-03-05 | $30.44 | $101.92 | 935,300 | — | — |
| 2015-03-04 | $30.25 | $101.29 | 2,077,500 | — | — |
| 2015-03-03 | $28.10 | $94.09 | 351,700 | — | — |
| 2015-03-02 | $28.42 | $95.16 | 437,200 | — | — |
| 2015-02-27 | $28.04 | $93.89 | 729,800 | — | — |
| 2015-02-26 | $28.34 | $94.89 | 533,200 | — | — |
| 2015-02-25 | $28.70 | $96.10 | 503,100 | — | — |
| 2015-02-24 | $28.21 | $94.46 | 616,800 | — | — |
| 2015-02-23 | $27.95 | $93.59 | 511,100 | — | — |
| 2015-02-20 | $27.89 | $93.38 | 485,800 | — | — |
| 2015-02-19 | $28.14 | $94.22 | 1,951,800 | — | — |
| 2015-02-18 | $27.21 | $91.11 | 653,300 | — | — |
| 2015-02-17 | $27.13 | $90.84 | 668,600 | — | — |
| 2015-02-13 | $27.31 | $91.44 | 772,300 | — | — |
| 2015-02-12 | $27.18 | $91.01 | 451,900 | — | — |
| 2015-02-11 | $26.75 | $89.57 | 752,400 | — | — |
| 2015-02-10 | $26.87 | $89.97 | 1,308,600 | — | — |
| 2015-02-09 | $27.36 | $91.61 | 1,930,000 | — | — |
| 2015-02-06 | $26.21 | $87.76 | 1,384,600 | — | — |
| 2015-02-05 | $25.84 | $85.85 | 1,094,800 | — | — |
| 2015-02-04 | $24.95 | $82.89 | 672,300 | — | — |
| 2015-02-03 | $25.43 | $84.49 | 888,900 | — | — |
| 2015-02-02 | $25.28 | $83.99 | 747,500 | — | — |
| 2015-01-30 | $25.07 | $83.29 | 680,800 | — | — |
| 2015-01-29 | $25.18 | $83.66 | 697,200 | — | — |
| 2015-01-28 | $24.87 | $82.63 | 738,400 | — | — |
| 2015-01-27 | $25.39 | $84.36 | 673,400 | — | — |
| 2015-01-26 | $25.43 | $84.49 | 545,200 | — | — |
| 2015-01-23 | $25.20 | $83.72 | 696,800 | — | — |
| 2015-01-22 | $25.39 | $84.36 | 940,800 | — | — |
| 2015-01-21 | $24.77 | $82.30 | 1,306,200 | — | — |
| 2015-01-20 | $23.78 | $79.01 | 768,300 | — | — |
| 2015-01-16 | $23.65 | $78.57 | 839,800 | — | — |
| 2015-01-15 | $22.88 | $76.02 | 475,200 | — | — |
| 2015-01-14 | $23.17 | $76.98 | 735,200 | — | — |
| 2015-01-13 | $23.04 | $76.55 | 1,065,600 | — | — |
| 2015-01-12 | $22.87 | $75.98 | 708,200 | — | — |
| 2015-01-09 | $22.31 | $74.12 | 459,600 | — | — |
| 2015-01-08 | $22.67 | $75.32 | 528,500 | — | — |
| 2015-01-07 | $22.24 | $73.89 | 553,900 | — | — |
| 2015-01-06 | $22.15 | $73.59 | 966,000 | — | — |
| 2015-01-05 | $22.45 | $74.59 | 573,500 | — | — |
| 2015-01-02 | $23.00 | $76.42 | 515,600 | — | — |