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 | $18.63 | $51.84 | 1,172,200 | — | — |
| 2015-12-30 | $18.96 | $52.76 | 923,000 | — | — |
| 2015-12-29 | $19.02 | $52.92 | 1,352,800 | — | — |
| 2015-12-28 | $18.86 | $52.48 | 1,090,700 | — | — |
| 2015-12-24 | $18.79 | $52.28 | 633,100 | — | — |
| 2015-12-23 | $18.76 | $52.20 | 1,122,500 | — | — |
| 2015-12-22 | $18.60 | $51.76 | 1,485,000 | — | — |
| 2015-12-21 | $18.27 | $50.84 | 1,683,500 | — | — |
| 2015-12-18 | $18.00 | $50.09 | 6,019,300 | — | — |
| 2015-12-17 | $18.43 | $51.28 | 1,742,900 | — | — |
| 2015-12-16 | $18.59 | $51.73 | 1,772,500 | — | — |
| 2015-12-15 | $18.58 | $51.70 | 2,272,800 | — | — |
| 2015-12-14 | $18.36 | $51.09 | 2,147,900 | — | — |
| 2015-12-11 | $18.27 | $50.84 | 1,421,900 | — | — |
| 2015-12-10 | $18.56 | $51.64 | 1,295,500 | — | — |
| 2015-12-09 | $18.56 | $51.64 | 1,579,800 | — | — |
| 2015-12-08 | $18.66 | $51.92 | 1,218,800 | — | — |
| 2015-12-07 | $18.76 | $52.20 | 1,173,700 | — | — |
| 2015-12-04 | $18.82 | $52.37 | 1,141,500 | — | — |
| 2015-12-03 | $18.52 | $51.53 | 2,048,700 | — | — |
| 2015-12-02 | $18.82 | $52.37 | 1,441,200 | — | — |
| 2015-12-01 | $19.01 | $52.38 | 1,924,400 | — | — |
| 2015-11-30 | $18.96 | $52.24 | 1,771,900 | — | — |
| 2015-11-27 | $18.96 | $52.24 | 489,900 | — | — |
| 2015-11-25 | $19.00 | $52.35 | 1,023,800 | — | — |
| 2015-11-24 | $18.92 | $52.13 | 1,421,500 | — | — |
| 2015-11-23 | $18.95 | $52.22 | 1,001,000 | — | — |
| 2015-11-20 | $18.95 | $52.22 | 1,071,000 | — | — |
| 2015-11-19 | $18.78 | $51.75 | 1,148,000 | — | — |
| 2015-11-18 | $18.68 | $51.47 | 1,344,800 | — | — |
| 2015-11-17 | $18.26 | $50.32 | 1,982,500 | — | — |
| 2015-11-16 | $18.38 | $50.65 | 1,338,100 | — | — |
| 2015-11-13 | $18.39 | $50.67 | 910,900 | — | — |
| 2015-11-12 | $18.31 | $50.45 | 1,018,000 | — | — |
| 2015-11-11 | $18.75 | $51.67 | 1,347,900 | — | — |
| 2015-11-10 | $18.72 | $51.58 | 1,295,200 | — | — |
| 2015-11-09 | $18.49 | $50.95 | 1,769,500 | — | — |
| 2015-11-06 | $18.41 | $50.73 | 2,662,800 | — | — |
| 2015-11-05 | $18.24 | $50.26 | 1,884,400 | — | — |
| 2015-11-04 | $18.16 | $50.04 | 1,834,800 | — | — |
| 2015-11-03 | $18.12 | $49.93 | 2,511,800 | — | — |
| 2015-11-02 | $18.14 | $49.98 | 2,184,200 | — | — |
| 2015-10-30 | $18.04 | $49.71 | 2,070,900 | — | — |
| 2015-10-29 | $18.09 | $49.85 | 1,794,900 | — | — |
| 2015-10-28 | $18.24 | $50.26 | 2,286,900 | — | — |
| 2015-10-27 | $17.92 | $49.38 | 3,001,900 | — | — |
| 2015-10-26 | $17.61 | $48.52 | 3,305,900 | — | — |
| 2015-10-23 | $18.12 | $49.93 | 3,051,800 | — | — |
| 2015-10-22 | $17.22 | $47.45 | 2,590,600 | — | — |
| 2015-10-21 | $16.76 | $46.18 | 1,378,900 | — | — |
| 2015-10-20 | $16.87 | $46.49 | 1,291,000 | — | — |
| 2015-10-19 | $16.87 | $46.49 | 1,219,200 | — | — |
| 2015-10-16 | $16.76 | $46.18 | 748,900 | — | — |
| 2015-10-15 | $16.66 | $45.91 | 1,795,600 | — | — |
| 2015-10-14 | $16.42 | $45.25 | 1,207,800 | — | — |
| 2015-10-13 | $16.58 | $45.69 | 1,333,100 | — | — |
| 2015-10-12 | $16.65 | $45.88 | 942,400 | — | — |
| 2015-10-09 | $16.44 | $45.30 | 3,073,700 | — | — |
| 2015-10-08 | $16.53 | $45.55 | 1,629,900 | — | — |
| 2015-10-07 | $16.19 | $44.61 | 1,293,300 | — | — |
| 2015-10-06 | $15.88 | $43.76 | 2,010,900 | — | — |
| 2015-10-05 | $15.95 | $43.95 | 2,072,700 | — | — |
| 2015-10-02 | $15.64 | $43.10 | 943,400 | — | — |
| 2015-10-01 | $15.50 | $42.71 | 1,169,200 | — | — |
| 2015-09-30 | $15.64 | $43.10 | 1,058,800 | — | — |
| 2015-09-29 | $15.36 | $42.32 | 1,091,400 | — | — |
| 2015-09-28 | $15.52 | $42.77 | 947,300 | — | — |
| 2015-09-25 | $15.80 | $43.54 | 727,000 | — | — |
| 2015-09-24 | $15.76 | $43.43 | 866,800 | — | — |
| 2015-09-23 | $15.79 | $43.51 | 632,500 | — | — |
| 2015-09-22 | $15.80 | $43.54 | 948,100 | — | — |
| 2015-09-21 | $16.01 | $44.12 | 704,600 | — | — |
| 2015-09-18 | $15.87 | $43.73 | 2,255,400 | — | — |
| 2015-09-17 | $16.01 | $44.12 | 809,300 | — | — |
| 2015-09-16 | $16.06 | $44.25 | 889,400 | — | — |
| 2015-09-15 | $15.98 | $44.03 | 925,800 | — | — |
| 2015-09-14 | $15.79 | $43.51 | 826,800 | — | — |
| 2015-09-11 | $15.75 | $43.40 | 770,500 | — | — |
| 2015-09-10 | $15.56 | $42.88 | 985,300 | — | — |
| 2015-09-09 | $15.48 | $42.65 | 900,900 | — | — |
| 2015-09-08 | $15.60 | $42.99 | 742,900 | — | — |
| 2015-09-04 | $15.28 | $42.10 | 879,400 | — | — |
| 2015-09-03 | $15.41 | $42.46 | 1,076,000 | — | — |
| 2015-09-02 | $15.25 | $42.02 | 1,468,400 | — | — |
| 2015-09-01 | $15.24 | $41.48 | 1,403,100 | — | — |
| 2015-08-31 | $15.71 | $42.76 | 1,123,900 | — | — |
| 2015-08-28 | $15.72 | $42.79 | 880,700 | — | — |
| 2015-08-27 | $15.73 | $42.82 | 1,358,000 | — | — |
| 2015-08-26 | $15.48 | $42.14 | 1,881,900 | — | — |
| 2015-08-25 | $15.05 | $40.97 | 1,570,500 | — | — |
| 2015-08-24 | $15.29 | $41.62 | 2,768,900 | — | — |
| 2015-08-21 | $15.88 | $43.23 | 1,573,400 | — | — |
| 2015-08-20 | $16.30 | $44.37 | 866,900 | — | — |
| 2015-08-19 | $16.67 | $45.38 | 672,900 | — | — |
| 2015-08-18 | $16.82 | $45.78 | 563,300 | — | — |
| 2015-08-17 | $16.84 | $45.84 | 846,100 | — | — |
| 2015-08-14 | $16.76 | $45.62 | 563,000 | — | — |
| 2015-08-13 | $16.66 | $45.35 | 700,500 | — | — |
| 2015-08-12 | $16.60 | $45.19 | 930,300 | — | — |
| 2015-08-11 | $16.63 | $45.27 | 925,800 | — | — |
| 2015-08-10 | $16.71 | $45.49 | 845,400 | — | — |
| 2015-08-07 | $16.53 | $45.00 | 982,400 | — | — |
| 2015-08-06 | $16.51 | $44.94 | 1,404,600 | — | — |
| 2015-08-05 | $16.71 | $45.49 | 926,100 | — | — |
| 2015-08-04 | $16.73 | $45.54 | 783,000 | — | — |
| 2015-08-03 | $16.67 | $45.38 | 1,298,600 | — | — |
| 2015-07-31 | $16.73 | $45.54 | 1,923,400 | — | — |
| 2015-07-30 | $16.74 | $45.57 | 1,208,000 | — | — |
| 2015-07-29 | $16.54 | $45.02 | 1,703,500 | — | — |
| 2015-07-28 | $16.37 | $44.56 | 1,428,800 | — | — |
| 2015-07-27 | $16.20 | $44.10 | 1,045,200 | — | — |
| 2015-07-24 | $16.20 | $44.10 | 1,428,200 | — | — |
| 2015-07-23 | $16.31 | $44.40 | 2,114,800 | — | — |
| 2015-07-22 | $16.13 | $43.91 | 1,089,900 | — | — |
| 2015-07-21 | $15.96 | $43.44 | 1,077,600 | — | — |
| 2015-07-20 | $16.09 | $43.80 | 2,189,000 | — | — |
| 2015-07-17 | $16.10 | $43.82 | 706,000 | — | — |
| 2015-07-16 | $16.17 | $44.02 | 1,075,500 | — | — |
| 2015-07-15 | $16.11 | $43.85 | 827,100 | — | — |
| 2015-07-14 | $16.10 | $43.82 | 1,178,100 | — | — |
| 2015-07-13 | $16.15 | $43.96 | 1,068,600 | — | — |
| 2015-07-10 | $15.98 | $43.50 | 750,300 | — | — |
| 2015-07-09 | $15.68 | $42.68 | 832,700 | — | — |
| 2015-07-08 | $15.67 | $42.65 | 1,458,800 | — | — |
| 2015-07-07 | $15.85 | $43.14 | 1,124,800 | — | — |
| 2015-07-06 | $15.76 | $42.90 | 1,193,500 | — | — |
| 2015-07-02 | $15.70 | $42.74 | 763,700 | — | — |
| 2015-07-01 | $15.79 | $42.98 | 1,299,000 | — | — |
| 2015-06-30 | $15.63 | $42.55 | 1,570,900 | — | — |
| 2015-06-29 | $15.57 | $42.38 | 1,140,400 | — | — |
| 2015-06-26 | $15.87 | $43.20 | 1,326,400 | — | — |
| 2015-06-25 | $15.88 | $43.23 | 636,200 | — | — |
| 2015-06-24 | $16.06 | $43.72 | 1,039,600 | — | — |
| 2015-06-23 | $16.23 | $44.18 | 988,100 | — | — |
| 2015-06-22 | $16.10 | $43.82 | 951,000 | — | — |
| 2015-06-19 | $16.01 | $43.58 | 1,503,400 | — | — |
| 2015-06-18 | $16.07 | $43.74 | 1,144,500 | — | — |
| 2015-06-17 | $15.92 | $43.33 | 993,600 | — | — |
| 2015-06-16 | $15.87 | $43.20 | 1,180,500 | — | — |
| 2015-06-15 | $15.71 | $42.76 | 1,520,300 | — | — |
| 2015-06-12 | $15.63 | $42.55 | 857,100 | — | — |
| 2015-06-11 | $15.62 | $42.52 | 1,196,400 | — | — |
| 2015-06-10 | $15.34 | $41.76 | 1,284,700 | — | — |
| 2015-06-09 | $14.89 | $40.53 | 818,900 | — | — |
| 2015-06-08 | $15.00 | $40.83 | 701,100 | — | — |
| 2015-06-05 | $15.12 | $41.16 | 1,172,000 | — | — |
| 2015-06-04 | $15.19 | $41.35 | 1,089,500 | — | — |
| 2015-06-03 | $15.48 | $42.14 | 1,028,800 | — | — |
| 2015-06-02 | $15.47 | $41.61 | 931,400 | — | — |
| 2015-06-01 | $15.40 | $41.42 | 1,189,400 | — | — |
| 2015-05-29 | $15.46 | $41.58 | 1,487,800 | — | — |
| 2015-05-28 | $15.45 | $41.55 | 1,403,900 | — | — |
| 2015-05-27 | $15.37 | $41.34 | 1,102,800 | — | — |
| 2015-05-26 | $15.30 | $41.15 | 1,663,200 | — | — |
| 2015-05-22 | $15.45 | $41.55 | 896,700 | — | — |
| 2015-05-21 | $15.45 | $41.55 | 446,500 | — | — |
| 2015-05-20 | $15.50 | $41.69 | 695,800 | — | — |
| 2015-05-19 | $15.52 | $41.74 | 860,900 | — | — |
| 2015-05-18 | $15.41 | $41.44 | 840,600 | — | — |
| 2015-05-15 | $15.14 | $40.72 | 1,268,000 | — | — |
| 2015-05-14 | $15.31 | $41.18 | 797,200 | — | — |
| 2015-05-13 | $15.24 | $40.99 | 1,118,900 | — | — |
| 2015-05-12 | $15.29 | $41.12 | 829,400 | — | — |
| 2015-05-11 | $15.39 | $41.39 | 649,800 | — | — |
| 2015-05-08 | $15.31 | $41.18 | 570,200 | — | — |
| 2015-05-07 | $15.23 | $40.96 | 879,500 | — | — |
| 2015-05-06 | $15.12 | $40.66 | 876,500 | — | — |
| 2015-05-05 | $15.16 | $40.77 | 1,099,400 | — | — |
| 2015-05-04 | $15.36 | $41.31 | 965,400 | — | — |
| 2015-05-01 | $15.33 | $41.23 | 1,201,200 | — | — |
| 2015-04-30 | $15.29 | $41.12 | 7,255,400 | — | — |
| 2015-04-29 | $15.56 | $41.85 | 1,705,600 | — | — |
| 2015-04-28 | $15.60 | $41.96 | 1,335,200 | — | — |
| 2015-04-27 | $15.43 | $41.50 | 1,253,600 | — | — |
| 2015-04-24 | $15.59 | $41.93 | 1,600,200 | — | — |
| 2015-04-23 | $15.37 | $41.34 | 1,161,700 | — | — |
| 2015-04-22 | $15.21 | $40.91 | 798,800 | — | — |
| 2015-04-21 | $15.13 | $40.69 | 739,500 | — | — |
| 2015-04-20 | $15.31 | $41.18 | 529,500 | — | — |
| 2015-04-17 | $15.15 | $40.75 | 871,700 | — | — |
| 2015-04-16 | $15.33 | $41.23 | 558,700 | — | — |
| 2015-04-15 | $15.32 | $41.20 | 783,500 | — | — |
| 2015-04-14 | $15.33 | $41.23 | 576,500 | — | — |
| 2015-04-13 | $15.33 | $41.23 | 773,000 | — | — |
| 2015-04-10 | $15.30 | $41.15 | 1,836,500 | — | — |
| 2015-04-09 | $14.97 | $40.26 | 1,064,800 | — | — |
| 2015-04-08 | $15.06 | $40.50 | 675,300 | — | — |
| 2015-04-07 | $14.99 | $40.32 | 745,300 | — | — |
| 2015-04-06 | $15.16 | $40.77 | 1,377,000 | — | — |
| 2015-04-02 | $14.87 | $39.99 | 1,099,400 | — | — |
| 2015-04-01 | $14.85 | $39.94 | 1,053,300 | — | — |
| 2015-03-31 | $14.94 | $40.18 | 1,159,900 | — | — |
| 2015-03-30 | $14.97 | $40.26 | 881,100 | — | — |
| 2015-03-27 | $14.70 | $39.54 | 717,100 | — | — |
| 2015-03-26 | $14.72 | $39.59 | 1,081,900 | — | — |
| 2015-03-25 | $14.95 | $40.21 | 1,308,700 | — | — |
| 2015-03-24 | $14.97 | $40.26 | 976,500 | — | — |
| 2015-03-23 | $15.11 | $40.64 | 1,170,300 | — | — |
| 2015-03-20 | $14.99 | $40.32 | 3,543,300 | — | — |
| 2015-03-19 | $14.86 | $39.97 | 1,966,700 | — | — |
| 2015-03-18 | $15.26 | $41.04 | 1,024,800 | — | — |
| 2015-03-17 | $15.08 | $40.56 | 1,285,900 | — | — |
| 2015-03-16 | $15.23 | $40.96 | 1,447,700 | — | — |
| 2015-03-13 | $14.98 | $40.29 | 1,171,400 | — | — |
| 2015-03-12 | $15.09 | $40.58 | 990,200 | — | — |
| 2015-03-11 | $14.71 | $39.56 | 1,043,600 | — | — |
| 2015-03-10 | $14.52 | $39.05 | 1,010,200 | — | — |
| 2015-03-09 | $14.85 | $39.94 | 714,100 | — | — |
| 2015-03-06 | $14.88 | $40.02 | 1,068,300 | — | — |
| 2015-03-05 | $14.97 | $40.26 | 955,400 | — | — |
| 2015-03-04 | $14.73 | $39.62 | 1,187,400 | — | — |
| 2015-03-03 | $15.13 | $40.19 | 971,600 | — | — |
| 2015-03-02 | $15.19 | $40.35 | 865,700 | — | — |
| 2015-02-27 | $15.16 | $40.27 | 886,500 | — | — |
| 2015-02-26 | $15.18 | $40.33 | 821,700 | — | — |
| 2015-02-25 | $15.10 | $40.11 | 587,300 | — | — |
| 2015-02-24 | $15.15 | $40.25 | 858,700 | — | — |
| 2015-02-23 | $15.01 | $39.88 | 936,100 | — | — |
| 2015-02-20 | $15.13 | $40.19 | 864,500 | — | — |
| 2015-02-19 | $14.97 | $39.77 | 790,400 | — | — |
| 2015-02-18 | $14.90 | $39.58 | 884,700 | — | — |
| 2015-02-17 | $14.93 | $39.66 | 714,600 | — | — |
| 2015-02-13 | $14.95 | $39.72 | 913,100 | — | — |
| 2015-02-12 | $14.95 | $39.72 | 774,900 | — | — |
| 2015-02-11 | $14.82 | $39.37 | 867,800 | — | — |
| 2015-02-10 | $14.76 | $39.21 | 517,500 | — | — |
| 2015-02-09 | $14.66 | $38.95 | 813,700 | — | — |
| 2015-02-06 | $14.72 | $39.11 | 851,500 | — | — |
| 2015-02-05 | $14.73 | $39.13 | 922,600 | — | — |
| 2015-02-04 | $14.54 | $38.63 | 1,297,500 | — | — |
| 2015-02-03 | $14.56 | $38.68 | 1,173,400 | — | — |
| 2015-02-02 | $14.23 | $37.80 | 1,176,300 | — | — |
| 2015-01-30 | $14.04 | $37.30 | 2,261,500 | — | — |
| 2015-01-29 | $14.22 | $37.78 | 1,858,000 | — | — |
| 2015-01-28 | $14.02 | $37.25 | 1,506,900 | — | — |
| 2015-01-27 | $14.24 | $37.83 | 842,300 | — | — |
| 2015-01-26 | $14.25 | $37.86 | 1,726,000 | — | — |
| 2015-01-23 | $13.87 | $36.85 | 2,071,600 | — | — |
| 2015-01-22 | $14.38 | $38.20 | 2,822,200 | — | — |
| 2015-01-21 | $14.09 | $37.43 | 1,113,000 | — | — |
| 2015-01-20 | $14.00 | $37.19 | 1,552,000 | — | — |
| 2015-01-16 | $14.30 | $37.99 | 875,200 | — | — |
| 2015-01-15 | $14.07 | $37.38 | 986,800 | — | — |
| 2015-01-14 | $14.13 | $37.54 | 925,200 | — | — |
| 2015-01-13 | $14.26 | $37.88 | 1,783,200 | — | — |
| 2015-01-12 | $14.25 | $37.86 | 904,800 | — | — |
| 2015-01-09 | $14.25 | $37.86 | 1,006,800 | — | — |
| 2015-01-08 | $14.55 | $38.65 | 2,066,200 | — | — |
| 2015-01-07 | $14.27 | $37.91 | 1,269,600 | — | — |
| 2015-01-06 | $13.98 | $37.14 | 1,194,800 | — | — |
| 2015-01-05 | $14.29 | $37.96 | 1,087,200 | — | — |
| 2015-01-02 | $14.61 | $38.81 | 1,029,100 | — | — |