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 | $16.98 | $50.46 | 28,200 | — | — |
| 2015-12-30 | $16.86 | $50.10 | 28,000 | — | — |
| 2015-12-29 | $16.54 | $49.15 | 19,100 | — | — |
| 2015-12-28 | $15.95 | $47.40 | 11,500 | — | — |
| 2015-12-24 | $16.33 | $48.53 | 6,800 | — | — |
| 2015-12-23 | $16.36 | $48.61 | 20,600 | — | — |
| 2015-12-22 | $15.82 | $47.01 | 29,800 | — | — |
| 2015-12-21 | $15.93 | $47.34 | 37,600 | — | — |
| 2015-12-18 | $15.85 | $47.10 | 68,600 | — | — |
| 2015-12-17 | $16.20 | $48.14 | 53,300 | — | — |
| 2015-12-16 | $16.70 | $49.62 | 32,300 | — | — |
| 2015-12-15 | $16.20 | $48.14 | 22,400 | — | — |
| 2015-12-14 | $16.28 | $48.38 | 24,100 | — | — |
| 2015-12-11 | $16.51 | $49.06 | 21,200 | — | — |
| 2015-12-10 | $17.00 | $50.52 | 23,000 | — | — |
| 2015-12-09 | $16.97 | $50.43 | 23,900 | — | — |
| 2015-12-08 | $17.01 | $50.55 | 16,600 | — | — |
| 2015-12-07 | $17.10 | $50.81 | 36,400 | — | — |
| 2015-12-04 | $17.20 | $51.11 | 64,300 | — | — |
| 2015-12-03 | $17.13 | $50.90 | 60,100 | — | — |
| 2015-12-02 | $18.18 | $54.02 | 50,800 | — | — |
| 2015-12-01 | $18.39 | $54.65 | 26,900 | — | — |
| 2015-11-30 | $18.49 | $54.94 | 28,900 | — | — |
| 2015-11-27 | $17.47 | $51.91 | 4,400 | — | — |
| 2015-11-25 | $17.23 | $51.20 | 40,200 | — | — |
| 2015-11-24 | $17.33 | $51.50 | 28,600 | — | — |
| 2015-11-23 | $17.30 | $51.41 | 18,300 | — | — |
| 2015-11-20 | $17.51 | $52.03 | 22,200 | — | — |
| 2015-11-19 | $17.76 | $52.77 | 13,100 | — | — |
| 2015-11-18 | $17.91 | $53.22 | 17,300 | — | — |
| 2015-11-17 | $17.64 | $52.42 | 27,600 | — | — |
| 2015-11-16 | $17.57 | $52.21 | 21,600 | — | — |
| 2015-11-13 | $17.51 | $51.78 | 14,200 | — | — |
| 2015-11-12 | $17.45 | $51.61 | 28,300 | — | — |
| 2015-11-11 | $17.35 | $51.31 | 17,800 | — | — |
| 2015-11-10 | $17.40 | $51.46 | 18,400 | — | — |
| 2015-11-09 | $17.38 | $51.40 | 22,200 | — | — |
| 2015-11-06 | $17.59 | $52.02 | 14,100 | — | — |
| 2015-11-05 | $17.39 | $51.43 | 20,300 | — | — |
| 2015-11-04 | $17.42 | $51.52 | 9,100 | — | — |
| 2015-11-03 | $17.33 | $51.25 | 34,700 | — | — |
| 2015-11-02 | $17.39 | $51.43 | 37,600 | — | — |
| 2015-10-30 | $17.04 | $50.39 | 80,200 | — | — |
| 2015-10-29 | $17.02 | $50.34 | 61,700 | — | — |
| 2015-10-28 | $16.89 | $49.95 | 83,900 | — | — |
| 2015-10-27 | $16.74 | $49.51 | 31,800 | — | — |
| 2015-10-26 | $18.37 | $54.33 | 12,000 | — | — |
| 2015-10-23 | $18.93 | $55.98 | 41,500 | — | — |
| 2015-10-22 | $19.63 | $58.05 | 47,200 | — | — |
| 2015-10-21 | $19.81 | $58.59 | 25,200 | — | — |
| 2015-10-20 | $19.68 | $58.20 | 15,000 | — | — |
| 2015-10-19 | $19.16 | $56.66 | 11,600 | — | — |
| 2015-10-16 | $18.92 | $55.95 | 17,300 | — | — |
| 2015-10-15 | $19.15 | $56.64 | 28,000 | — | — |
| 2015-10-14 | $18.90 | $55.90 | 21,200 | — | — |
| 2015-10-13 | $19.32 | $57.14 | 17,700 | — | — |
| 2015-10-12 | $19.82 | $58.62 | 27,500 | — | — |
| 2015-10-09 | $18.82 | $55.66 | 11,000 | — | — |
| 2015-10-08 | $18.85 | $55.75 | 17,900 | — | — |
| 2015-10-07 | $18.03 | $53.32 | 21,900 | — | — |
| 2015-10-06 | $18.01 | $53.26 | 11,200 | — | — |
| 2015-10-05 | $18.11 | $53.56 | 29,200 | — | — |
| 2015-10-02 | $17.50 | $51.76 | 20,900 | — | — |
| 2015-10-01 | $17.59 | $52.02 | 42,300 | — | — |
| 2015-09-30 | $17.93 | $53.03 | 36,400 | — | — |
| 2015-09-29 | $17.09 | $50.54 | 44,900 | — | — |
| 2015-09-28 | $16.88 | $49.92 | 38,500 | — | — |
| 2015-09-25 | $17.28 | $51.10 | 16,000 | — | — |
| 2015-09-24 | $17.87 | $52.85 | 25,200 | — | — |
| 2015-09-23 | $17.97 | $53.15 | 14,300 | — | — |
| 2015-09-22 | $17.92 | $53.00 | 24,900 | — | — |
| 2015-09-21 | $17.71 | $52.38 | 31,500 | — | — |
| 2015-09-18 | $17.67 | $52.26 | 26,300 | — | — |
| 2015-09-17 | $17.87 | $52.85 | 22,900 | — | — |
| 2015-09-16 | $17.75 | $52.49 | 19,000 | — | — |
| 2015-09-15 | $17.19 | $50.84 | 8,000 | — | — |
| 2015-09-14 | $16.93 | $50.07 | 10,400 | — | — |
| 2015-09-11 | $17.15 | $50.72 | 6,900 | — | — |
| 2015-09-10 | $16.85 | $49.83 | 12,400 | — | — |
| 2015-09-09 | $17.12 | $50.63 | 19,000 | — | — |
| 2015-09-08 | $17.47 | $51.67 | 21,600 | — | — |
| 2015-09-04 | $16.95 | $50.13 | 17,200 | — | — |
| 2015-09-03 | $17.01 | $50.31 | 13,100 | — | — |
| 2015-09-02 | $17.18 | $50.81 | 21,900 | — | — |
| 2015-09-01 | $16.81 | $49.71 | 31,000 | — | — |
| 2015-08-31 | $16.98 | $50.22 | 23,600 | — | — |
| 2015-08-28 | $17.09 | $50.54 | 34,700 | — | — |
| 2015-08-27 | $17.00 | $50.28 | 26,000 | — | — |
| 2015-08-26 | $16.62 | $49.15 | 14,200 | — | — |
| 2015-08-25 | $16.49 | $48.77 | 31,700 | — | — |
| 2015-08-24 | $16.20 | $47.91 | 38,900 | — | — |
| 2015-08-21 | $16.46 | $48.68 | 31,500 | — | — |
| 2015-08-20 | $16.58 | $49.03 | 31,900 | — | — |
| 2015-08-19 | $16.35 | $48.35 | 27,700 | — | — |
| 2015-08-18 | $16.60 | $49.09 | 18,800 | — | — |
| 2015-08-17 | $17.06 | $50.45 | 30,100 | — | — |
| 2015-08-14 | $17.16 | $50.75 | 42,100 | — | — |
| 2015-08-13 | $16.31 | $48.24 | 21,800 | — | — |
| 2015-08-12 | $16.38 | $48.44 | 19,300 | — | — |
| 2015-08-11 | $16.89 | $49.95 | 19,300 | — | — |
| 2015-08-10 | $17.08 | $50.51 | 21,900 | — | — |
| 2015-08-07 | $17.40 | $51.21 | 18,000 | — | — |
| 2015-08-06 | $17.43 | $51.30 | 15,600 | — | — |
| 2015-08-05 | $18.07 | $53.19 | 20,000 | — | — |
| 2015-08-04 | $17.76 | $52.27 | 24,800 | — | — |
| 2015-08-03 | $18.00 | $52.98 | 99,400 | — | — |
| 2015-07-31 | $19.23 | $56.60 | 61,800 | — | — |
| 2015-07-30 | $18.52 | $54.51 | 45,400 | — | — |
| 2015-07-29 | $18.10 | $53.27 | 37,300 | — | — |
| 2015-07-28 | $17.74 | $52.21 | 47,300 | — | — |
| 2015-07-27 | $17.71 | $52.13 | 31,400 | — | — |
| 2015-07-24 | $17.55 | $51.66 | 98,700 | — | — |
| 2015-07-23 | $16.65 | $49.01 | 157,100 | — | — |
| 2015-07-22 | $18.77 | $55.25 | 23,900 | — | — |
| 2015-07-21 | $18.71 | $55.07 | 15,500 | — | — |
| 2015-07-20 | $18.48 | $54.39 | 19,000 | — | — |
| 2015-07-17 | $19.45 | $57.25 | 25,000 | — | — |
| 2015-07-16 | $19.77 | $58.19 | 22,700 | — | — |
| 2015-07-15 | $19.32 | $56.87 | 19,800 | — | — |
| 2015-07-14 | $19.72 | $58.04 | 20,500 | — | — |
| 2015-07-13 | $20.00 | $58.87 | 64,100 | — | — |
| 2015-07-10 | $19.15 | $56.36 | 47,600 | — | — |
| 2015-07-09 | $18.65 | $54.89 | 21,200 | — | — |
| 2015-07-08 | $18.40 | $54.16 | 39,300 | — | — |
| 2015-07-07 | $18.78 | $55.28 | 34,900 | — | — |
| 2015-07-06 | $18.79 | $55.31 | 51,100 | — | — |
| 2015-07-02 | $18.18 | $53.51 | 61,500 | — | — |
| 2015-07-01 | $17.23 | $50.71 | 28,000 | — | — |
| 2015-06-30 | $16.54 | $48.68 | 39,900 | — | — |
| 2015-06-29 | $16.55 | $48.71 | 40,600 | — | — |
| 2015-06-26 | $16.27 | $47.89 | 878,700 | — | — |
| 2015-06-25 | $16.81 | $49.48 | 39,100 | — | — |
| 2015-06-24 | $16.44 | $48.39 | 53,600 | — | — |
| 2015-06-23 | $16.89 | $49.71 | 48,000 | — | — |
| 2015-06-22 | $16.94 | $49.86 | 74,600 | — | — |
| 2015-06-19 | $17.31 | $50.95 | 31,600 | — | — |
| 2015-06-18 | $17.00 | $50.04 | 38,000 | — | — |
| 2015-06-17 | $16.73 | $49.24 | 76,000 | — | — |
| 2015-06-16 | $17.41 | $51.24 | 63,900 | — | — |
| 2015-06-15 | $16.04 | $47.21 | 167,700 | — | — |
| 2015-06-12 | $18.62 | $54.80 | 36,800 | — | — |
| 2015-06-11 | $19.25 | $56.66 | 24,000 | — | — |
| 2015-06-10 | $18.57 | $54.66 | 34,200 | — | — |
| 2015-06-09 | $18.77 | $55.25 | 25,600 | — | — |
| 2015-06-08 | $19.19 | $56.48 | 52,700 | — | — |
| 2015-06-05 | $19.79 | $58.25 | 58,000 | — | — |
| 2015-06-04 | $19.77 | $58.19 | 57,700 | — | — |
| 2015-06-03 | $19.58 | $57.63 | 30,000 | — | — |
| 2015-06-02 | $19.90 | $58.57 | 64,000 | — | — |
| 2015-06-01 | $19.39 | $57.07 | 67,300 | — | — |
| 2015-05-29 | $18.90 | $55.63 | 41,800 | — | — |
| 2015-05-28 | $18.68 | $54.98 | 29,400 | — | — |
| 2015-05-27 | $18.81 | $55.36 | 31,400 | — | — |
| 2015-05-26 | $18.78 | $55.28 | 32,800 | — | — |
| 2015-05-22 | $18.73 | $55.13 | 24,800 | — | — |
| 2015-05-21 | $19.76 | $58.16 | 25,500 | — | — |
| 2015-05-20 | $18.92 | $55.69 | 22,900 | — | — |
| 2015-05-19 | $18.92 | $55.69 | 29,500 | — | — |
| 2015-05-18 | $18.85 | $55.48 | 43,100 | — | — |
| 2015-05-15 | $17.74 | $52.21 | 37,100 | — | — |
| 2015-05-14 | $18.10 | $53.27 | 51,400 | — | — |
| 2015-05-13 | $17.73 | $52.19 | 32,100 | — | — |
| 2015-05-12 | $17.44 | $51.33 | 50,300 | — | — |
| 2015-05-11 | $17.98 | $52.92 | 37,100 | — | — |
| 2015-05-08 | $16.76 | $49.11 | 60,000 | — | — |
| 2015-05-07 | $16.72 | $48.99 | 28,900 | — | — |
| 2015-05-06 | $16.50 | $48.35 | 23,500 | — | — |
| 2015-05-05 | $16.82 | $49.29 | 32,200 | — | — |
| 2015-05-04 | $17.11 | $50.14 | 54,200 | — | — |
| 2015-05-01 | $16.77 | $49.14 | 53,200 | — | — |
| 2015-04-30 | $17.00 | $49.81 | 79,500 | — | — |
| 2015-04-29 | $17.81 | $52.19 | 27,200 | — | — |
| 2015-04-28 | $18.37 | $53.83 | 53,200 | — | — |
| 2015-04-27 | $18.30 | $53.62 | 44,300 | — | — |
| 2015-04-24 | $19.02 | $55.73 | 50,200 | — | — |
| 2015-04-23 | $19.10 | $55.97 | 42,600 | — | — |
| 2015-04-22 | $20.85 | $61.09 | 73,800 | — | — |
| 2015-04-21 | $21.80 | $63.88 | 45,500 | — | — |
| 2015-04-20 | $22.26 | $65.23 | 38,600 | — | — |
| 2015-04-17 | $21.50 | $63.00 | 25,800 | — | — |
| 2015-04-16 | $21.33 | $62.50 | 28,600 | — | — |
| 2015-04-15 | $21.92 | $64.23 | 20,900 | — | — |
| 2015-04-14 | $22.42 | $65.69 | 44,300 | — | — |
| 2015-04-13 | $22.20 | $65.05 | 53,800 | — | — |
| 2015-04-10 | $23.08 | $67.63 | 69,100 | — | — |
| 2015-04-09 | $22.39 | $65.61 | 38,900 | — | — |
| 2015-04-08 | $21.99 | $64.43 | 48,500 | — | — |
| 2015-04-07 | $20.82 | $61.01 | 37,900 | — | — |
| 2015-04-06 | $20.54 | $60.19 | 34,400 | — | — |
| 2015-04-02 | $19.56 | $57.31 | 59,800 | — | — |
| 2015-04-01 | $19.16 | $56.14 | 48,000 | — | — |
| 2015-03-31 | $18.97 | $55.59 | 18,700 | — | — |
| 2015-03-30 | $18.94 | $55.50 | 22,400 | — | — |
| 2015-03-27 | $18.89 | $55.35 | 16,100 | — | — |
| 2015-03-26 | $19.00 | $55.67 | 18,300 | — | — |
| 2015-03-25 | $19.00 | $55.67 | 39,300 | — | — |
| 2015-03-24 | $19.08 | $55.91 | 48,600 | — | — |
| 2015-03-23 | $20.19 | $59.16 | 58,300 | — | — |
| 2015-03-20 | $20.17 | $59.10 | 94,400 | — | — |
| 2015-03-19 | $18.35 | $53.77 | 21,000 | — | — |
| 2015-03-18 | $18.38 | $53.86 | 21,400 | — | — |
| 2015-03-17 | $18.35 | $53.77 | 28,300 | — | — |
| 2015-03-16 | $18.30 | $53.62 | 21,500 | — | — |
| 2015-03-13 | $18.36 | $53.80 | 20,600 | — | — |
| 2015-03-12 | $18.33 | $53.71 | 24,900 | — | — |
| 2015-03-11 | $18.20 | $53.33 | 24,200 | — | — |
| 2015-03-10 | $18.16 | $53.21 | 18,400 | — | — |
| 2015-03-09 | $18.45 | $54.06 | 27,100 | — | — |
| 2015-03-06 | $18.54 | $54.33 | 20,800 | — | — |
| 2015-03-05 | $18.40 | $53.92 | 29,800 | — | — |
| 2015-03-04 | $18.55 | $54.35 | 26,300 | — | — |
| 2015-03-03 | $18.33 | $53.71 | 21,900 | — | — |
| 2015-03-02 | $18.31 | $53.65 | 91,800 | — | — |
| 2015-02-27 | $18.35 | $53.77 | 37,600 | — | — |
| 2015-02-26 | $18.35 | $53.77 | 66,000 | — | — |
| 2015-02-25 | $18.04 | $52.86 | 56,400 | — | — |
| 2015-02-24 | $17.60 | $51.57 | 64,000 | — | — |
| 2015-02-23 | $18.44 | $54.03 | 49,000 | — | — |
| 2015-02-20 | $18.27 | $53.53 | 35,500 | — | — |
| 2015-02-19 | $18.65 | $54.65 | 44,900 | — | — |
| 2015-02-18 | $18.33 | $53.71 | 25,300 | — | — |
| 2015-02-17 | $18.37 | $53.83 | 22,200 | — | — |
| 2015-02-13 | $18.34 | $53.74 | 35,700 | — | — |
| 2015-02-12 | $18.54 | $54.11 | 19,600 | — | — |
| 2015-02-11 | $18.53 | $54.08 | 45,000 | — | — |
| 2015-02-10 | $18.58 | $54.22 | 21,100 | — | — |
| 2015-02-09 | $18.78 | $54.81 | 34,000 | — | — |
| 2015-02-06 | $18.66 | $54.46 | 19,500 | — | — |
| 2015-02-05 | $18.59 | $54.25 | 27,200 | — | — |
| 2015-02-04 | $18.50 | $53.99 | 37,600 | — | — |
| 2015-02-03 | $18.50 | $53.99 | 30,200 | — | — |
| 2015-02-02 | $18.25 | $53.24 | 27,400 | — | — |
| 2015-01-30 | $18.98 | $55.37 | 26,600 | — | — |
| 2015-01-29 | $18.70 | $54.57 | 14,200 | — | — |
| 2015-01-28 | $18.75 | $54.72 | 29,400 | — | — |
| 2015-01-27 | $18.67 | $54.47 | 36,800 | — | — |
| 2015-01-26 | $19.05 | $55.59 | 65,000 | — | — |
| 2015-01-23 | $19.06 | $55.62 | 42,200 | — | — |
| 2015-01-22 | $18.88 | $55.08 | 37,400 | — | — |
| 2015-01-21 | $18.83 | $54.97 | 57,200 | — | — |
| 2015-01-20 | $18.38 | $53.64 | 52,600 | — | — |
| 2015-01-16 | $18.48 | $53.92 | 47,400 | — | — |
| 2015-01-15 | $18.09 | $52.81 | 29,400 | — | — |
| 2015-01-14 | $18.15 | $52.95 | 39,800 | — | — |
| 2015-01-13 | $18.25 | $53.26 | 69,400 | — | — |
| 2015-01-12 | $17.49 | $51.03 | 98,400 | — | — |
| 2015-01-09 | $18.50 | $53.97 | 81,800 | — | — |
| 2015-01-08 | $18.47 | $53.90 | 118,400 | — | — |
| 2015-01-07 | $16.90 | $49.32 | 100,800 | — | — |
| 2015-01-06 | $17.08 | $49.83 | 122,200 | — | — |
| 2015-01-05 | $16.20 | $47.28 | 93,000 | — | — |
| 2015-01-02 | $14.94 | $43.58 | 44,800 | — | — |