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
- 1980-03-19 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 | $18.48 | $18.89 | 936,200 | — | — |
| 2015-12-30 | $18.98 | $19.40 | 622,200 | — | — |
| 2015-12-29 | $19.27 | $19.70 | 1,016,800 | — | — |
| 2015-12-28 | $18.59 | $19.00 | 948,000 | — | — |
| 2015-12-24 | $19.77 | $20.21 | 215,200 | — | — |
| 2015-12-23 | $19.71 | $20.15 | 641,000 | — | — |
| 2015-12-22 | $19.08 | $19.51 | 961,200 | — | — |
| 2015-12-21 | $18.41 | $18.82 | 892,900 | — | — |
| 2015-12-18 | $18.19 | $18.60 | 1,097,600 | — | — |
| 2015-12-17 | $18.64 | $19.06 | 816,400 | — | — |
| 2015-12-16 | $18.70 | $19.12 | 1,365,600 | — | — |
| 2015-12-15 | $18.28 | $18.69 | 1,251,600 | — | — |
| 2015-12-14 | $18.62 | $19.04 | 857,300 | — | — |
| 2015-12-11 | $18.94 | $19.36 | 676,200 | — | — |
| 2015-12-10 | $19.75 | $20.19 | 930,600 | — | — |
| 2015-12-09 | $19.30 | $19.73 | 1,746,100 | — | — |
| 2015-12-08 | $20.16 | $20.61 | 1,744,800 | — | — |
| 2015-12-07 | $21.51 | $21.99 | 1,154,600 | — | — |
| 2015-12-04 | $21.34 | $21.82 | 1,400,400 | — | — |
| 2015-12-03 | $21.22 | $21.69 | 1,186,800 | — | — |
| 2015-12-02 | $21.53 | $22.01 | 2,567,800 | — | — |
| 2015-12-01 | $20.85 | $21.32 | 1,154,200 | — | — |
| 2015-11-30 | $20.48 | $20.94 | 1,257,400 | — | — |
| 2015-11-27 | $19.82 | $20.26 | 348,900 | — | — |
| 2015-11-25 | $19.89 | $20.33 | 604,200 | — | — |
| 2015-11-24 | $19.48 | $19.91 | 1,138,300 | — | — |
| 2015-11-23 | $19.34 | $19.77 | 1,000,000 | — | — |
| 2015-11-20 | $20.06 | $20.51 | 941,700 | — | — |
| 2015-11-19 | $20.09 | $20.54 | 1,256,800 | — | — |
| 2015-11-18 | $20.58 | $21.04 | 826,500 | — | — |
| 2015-11-17 | $19.77 | $20.21 | 599,200 | — | — |
| 2015-11-16 | $20.12 | $20.57 | 640,200 | — | — |
| 2015-11-13 | $19.46 | $19.89 | 924,600 | — | — |
| 2015-11-12 | $19.02 | $19.44 | 2,005,900 | — | — |
| 2015-11-11 | $21.03 | $21.50 | 724,900 | — | — |
| 2015-11-10 | $21.44 | $21.92 | 1,384,500 | — | — |
| 2015-11-09 | $20.43 | $20.89 | 1,833,300 | — | — |
| 2015-11-06 | $21.74 | $22.23 | 1,392,700 | — | — |
| 2015-11-05 | $21.83 | $22.26 | 2,576,400 | — | — |
| 2015-11-04 | $22.58 | $23.02 | 2,237,000 | — | — |
| 2015-11-03 | $22.17 | $22.60 | 2,536,500 | — | — |
| 2015-11-02 | $21.02 | $21.43 | 2,313,000 | — | — |
| 2015-10-30 | $20.06 | $20.45 | 1,032,500 | — | — |
| 2015-10-29 | $19.26 | $19.64 | 781,100 | — | — |
| 2015-10-28 | $19.18 | $19.55 | 1,497,100 | — | — |
| 2015-10-27 | $18.30 | $18.66 | 1,872,700 | — | — |
| 2015-10-26 | $19.44 | $19.82 | 1,322,700 | — | — |
| 2015-10-23 | $20.04 | $20.43 | 1,959,400 | — | — |
| 2015-10-22 | $19.12 | $19.49 | 3,059,600 | — | — |
| 2015-10-21 | $19.99 | $20.38 | 2,662,200 | — | — |
| 2015-10-20 | $19.28 | $19.66 | 1,830,100 | — | — |
| 2015-10-19 | $18.34 | $18.70 | 1,264,300 | — | — |
| 2015-10-16 | $18.64 | $19.00 | 2,638,800 | — | — |
| 2015-10-15 | $18.54 | $18.90 | 2,031,400 | — | — |
| 2015-10-14 | $19.50 | $19.88 | 1,256,400 | — | — |
| 2015-10-13 | $19.72 | $20.10 | 802,900 | — | — |
| 2015-10-12 | $20.32 | $20.72 | 1,001,000 | — | — |
| 2015-10-09 | $20.57 | $20.97 | 1,253,300 | — | — |
| 2015-10-08 | $20.56 | $20.96 | 1,758,900 | — | — |
| 2015-10-07 | $19.57 | $19.95 | 1,582,600 | — | — |
| 2015-10-06 | $19.57 | $19.95 | 1,378,500 | — | — |
| 2015-10-05 | $19.31 | $19.69 | 1,448,400 | — | — |
| 2015-10-02 | $18.28 | $18.64 | 1,363,900 | — | — |
| 2015-10-01 | $17.67 | $18.01 | 1,598,300 | — | — |
| 2015-09-30 | $17.94 | $18.29 | 2,089,800 | — | — |
| 2015-09-29 | $17.67 | $18.01 | 1,990,400 | — | — |
| 2015-09-28 | $17.02 | $17.35 | 1,759,400 | — | — |
| 2015-09-25 | $17.16 | $17.49 | 2,518,900 | — | — |
| 2015-09-24 | $16.83 | $17.16 | 3,530,600 | — | — |
| 2015-09-23 | $17.80 | $18.15 | 1,220,100 | — | — |
| 2015-09-22 | $18.23 | $18.59 | 1,872,500 | — | — |
| 2015-09-21 | $18.93 | $19.30 | 1,457,800 | — | — |
| 2015-09-18 | $19.47 | $19.85 | 2,789,100 | — | — |
| 2015-09-17 | $19.87 | $20.26 | 3,408,900 | — | — |
| 2015-09-16 | $20.70 | $21.10 | 2,167,100 | — | — |
| 2015-09-15 | $20.58 | $20.98 | 2,347,200 | — | — |
| 2015-09-14 | $20.36 | $20.76 | 1,083,500 | — | — |
| 2015-09-11 | $20.67 | $21.07 | 1,741,300 | — | — |
| 2015-09-10 | $21.01 | $21.42 | 1,310,300 | — | — |
| 2015-09-09 | $21.36 | $21.78 | 1,721,000 | — | — |
| 2015-09-08 | $21.95 | $22.38 | 1,815,100 | — | — |
| 2015-09-04 | $21.60 | $22.02 | 1,030,700 | — | — |
| 2015-09-03 | $21.99 | $22.42 | 1,967,700 | — | — |
| 2015-09-02 | $22.46 | $22.90 | 1,732,600 | — | — |
| 2015-09-01 | $22.36 | $22.80 | 1,415,900 | — | — |
| 2015-08-31 | $23.33 | $23.79 | 1,891,500 | — | — |
| 2015-08-28 | $22.92 | $23.37 | 1,636,900 | — | — |
| 2015-08-27 | $22.91 | $23.36 | 3,458,300 | — | — |
| 2015-08-26 | $22.08 | $22.51 | 3,132,800 | — | — |
| 2015-08-25 | $20.96 | $21.37 | 3,240,700 | — | — |
| 2015-08-24 | $21.03 | $21.44 | 3,189,000 | — | — |
| 2015-08-21 | $22.07 | $22.50 | 2,549,800 | — | — |
| 2015-08-20 | $23.18 | $23.63 | 1,861,800 | — | — |
| 2015-08-19 | $24.20 | $24.67 | 2,054,900 | — | — |
| 2015-08-18 | $24.83 | $25.31 | 2,167,100 | — | — |
| 2015-08-17 | $25.23 | $25.72 | 1,761,000 | — | — |
| 2015-08-14 | $25.77 | $26.27 | 2,146,700 | — | — |
| 2015-08-13 | $25.51 | $26.01 | 2,955,400 | — | — |
| 2015-08-12 | $26.38 | $26.89 | 5,052,900 | — | — |
| 2015-08-11 | $26.78 | $27.30 | 16,637,000 | — | — |
| 2015-08-10 | $21.83 | $22.26 | 2,787,700 | — | — |
| 2015-08-07 | $20.84 | $21.25 | 1,948,000 | — | — |
| 2015-08-06 | $21.25 | $21.66 | 2,174,200 | — | — |
| 2015-08-05 | $21.30 | $21.65 | 1,744,300 | — | — |
| 2015-08-04 | $21.28 | $21.63 | 1,712,100 | — | — |
| 2015-08-03 | $21.43 | $21.79 | 2,864,800 | — | — |
| 2015-07-31 | $22.16 | $22.53 | 2,608,000 | — | — |
| 2015-07-30 | $22.42 | $22.79 | 5,215,700 | — | — |
| 2015-07-29 | $22.04 | $22.41 | 3,735,000 | — | — |
| 2015-07-28 | $21.46 | $21.82 | 3,833,700 | — | — |
| 2015-07-27 | $20.69 | $21.03 | 2,936,300 | — | — |
| 2015-07-24 | $21.49 | $21.85 | 2,153,600 | — | — |
| 2015-07-23 | $22.05 | $22.42 | 3,557,500 | — | — |
| 2015-07-22 | $22.57 | $22.95 | 1,793,000 | — | — |
| 2015-07-21 | $22.79 | $23.17 | 1,478,500 | — | — |
| 2015-07-20 | $22.58 | $22.96 | 1,413,700 | — | — |
| 2015-07-17 | $22.86 | $23.24 | 919,900 | — | — |
| 2015-07-16 | $23.19 | $23.58 | 743,100 | — | — |
| 2015-07-15 | $23.06 | $23.44 | 1,505,900 | — | — |
| 2015-07-14 | $23.56 | $23.95 | 1,172,900 | — | — |
| 2015-07-13 | $23.18 | $23.57 | 1,457,100 | — | — |
| 2015-07-10 | $22.33 | $22.70 | 1,412,900 | — | — |
| 2015-07-09 | $22.36 | $22.73 | 1,353,500 | — | — |
| 2015-07-08 | $22.42 | $22.79 | 1,836,700 | — | — |
| 2015-07-07 | $23.18 | $23.57 | 2,537,400 | — | — |
| 2015-07-06 | $22.78 | $23.16 | 1,577,000 | — | — |
| 2015-07-02 | $23.11 | $23.49 | 2,702,600 | — | — |
| 2015-07-01 | $22.55 | $22.93 | 2,364,300 | — | — |
| 2015-06-30 | $23.25 | $23.64 | 1,568,500 | — | — |
| 2015-06-29 | $23.19 | $23.58 | 1,673,500 | — | — |
| 2015-06-26 | $23.83 | $24.23 | 2,152,800 | — | — |
| 2015-06-25 | $23.78 | $24.18 | 1,527,000 | — | — |
| 2015-06-24 | $24.59 | $25.00 | 1,490,200 | — | — |
| 2015-06-23 | $24.73 | $25.14 | 1,568,700 | — | — |
| 2015-06-22 | $24.33 | $24.73 | 1,226,900 | — | — |
| 2015-06-19 | $24.11 | $24.51 | 2,685,100 | — | — |
| 2015-06-18 | $23.59 | $23.98 | 1,523,900 | — | — |
| 2015-06-17 | $23.65 | $24.04 | 2,789,900 | — | — |
| 2015-06-16 | $23.66 | $24.05 | 3,833,100 | — | — |
| 2015-06-15 | $24.40 | $24.81 | 1,480,600 | — | — |
| 2015-06-12 | $24.88 | $25.29 | 1,305,300 | — | — |
| 2015-06-11 | $25.12 | $25.54 | 900,400 | — | — |
| 2015-06-10 | $25.21 | $25.63 | 2,134,800 | — | — |
| 2015-06-09 | $24.75 | $25.16 | 1,983,800 | — | — |
| 2015-06-08 | $24.68 | $25.09 | 1,552,700 | — | — |
| 2015-06-05 | $25.14 | $25.50 | 1,169,200 | — | — |
| 2015-06-04 | $24.96 | $25.31 | 2,223,600 | — | — |
| 2015-06-03 | $25.10 | $25.46 | 1,652,600 | — | — |
| 2015-06-02 | $25.23 | $25.59 | 2,451,900 | — | — |
| 2015-06-01 | $24.97 | $25.32 | 2,090,900 | — | — |
| 2015-05-29 | $24.73 | $25.08 | 5,041,400 | — | — |
| 2015-05-28 | $26.01 | $26.38 | 6,329,100 | — | — |
| 2015-05-27 | $28.13 | $28.53 | 1,444,200 | — | — |
| 2015-05-26 | $28.13 | $28.53 | 1,604,500 | — | — |
| 2015-05-22 | $28.73 | $29.14 | 1,079,500 | — | — |
| 2015-05-21 | $28.85 | $29.26 | 1,837,400 | — | — |
| 2015-05-20 | $28.47 | $28.87 | 1,934,000 | — | — |
| 2015-05-19 | $27.89 | $28.29 | 1,530,400 | — | — |
| 2015-05-18 | $28.43 | $28.83 | 1,789,800 | — | — |
| 2015-05-15 | $28.33 | $28.73 | 2,433,400 | — | — |
| 2015-05-14 | $28.76 | $29.17 | 1,964,500 | — | — |
| 2015-05-13 | $28.39 | $28.79 | 1,850,800 | — | — |
| 2015-05-12 | $27.96 | $28.36 | 1,617,300 | — | — |
| 2015-05-11 | $28.24 | $28.64 | 1,625,800 | — | — |
| 2015-05-08 | $28.03 | $28.43 | 1,513,100 | — | — |
| 2015-05-07 | $27.68 | $28.07 | 1,882,400 | — | — |
| 2015-05-06 | $28.12 | $28.52 | 2,534,900 | — | — |
| 2015-05-05 | $27.85 | $28.25 | 2,170,200 | — | — |
| 2015-05-04 | $27.88 | $28.28 | 2,158,600 | — | — |
| 2015-05-01 | $27.90 | $28.30 | 3,221,400 | — | — |
| 2015-04-30 | $27.46 | $27.85 | 8,302,500 | — | — |
| 2015-04-29 | $28.26 | $28.66 | 2,957,000 | — | — |
| 2015-04-28 | $27.92 | $28.32 | 2,339,500 | — | — |
| 2015-04-27 | $27.57 | $27.96 | 1,896,300 | — | — |
| 2015-04-24 | $26.68 | $27.06 | 1,740,000 | — | — |
| 2015-04-23 | $26.93 | $27.31 | 1,185,800 | — | — |
| 2015-04-22 | $26.59 | $26.97 | 1,543,800 | — | — |
| 2015-04-21 | $26.74 | $27.12 | 1,530,800 | — | — |
| 2015-04-20 | $27.53 | $27.92 | 1,544,300 | — | — |
| 2015-04-17 | $27.27 | $27.66 | 1,350,400 | — | — |
| 2015-04-16 | $27.64 | $28.03 | 1,798,300 | — | — |
| 2015-04-15 | $28.18 | $28.58 | 3,173,700 | — | — |
| 2015-04-14 | $26.52 | $26.90 | 1,107,800 | — | — |
| 2015-04-13 | $26.21 | $26.58 | 1,343,100 | — | — |
| 2015-04-10 | $26.65 | $27.03 | 1,251,200 | — | — |
| 2015-04-09 | $26.48 | $26.86 | 1,401,400 | — | — |
| 2015-04-08 | $26.20 | $26.57 | 1,093,500 | — | — |
| 2015-04-07 | $26.42 | $26.80 | 1,266,400 | — | — |
| 2015-04-06 | $26.84 | $27.22 | 2,443,200 | — | — |
| 2015-04-02 | $26.01 | $26.38 | 1,566,800 | — | — |
| 2015-04-01 | $26.17 | $26.54 | 2,316,000 | — | — |
| 2015-03-31 | $26.59 | $26.97 | 1,438,000 | — | — |
| 2015-03-30 | $26.94 | $27.32 | 1,845,600 | — | — |
| 2015-03-27 | $26.05 | $26.42 | 1,928,100 | — | — |
| 2015-03-26 | $26.43 | $26.81 | 1,111,300 | — | — |
| 2015-03-25 | $26.42 | $26.80 | 1,480,200 | — | — |
| 2015-03-24 | $26.56 | $26.94 | 1,797,900 | — | — |
| 2015-03-23 | $26.79 | $27.17 | 1,868,600 | — | — |
| 2015-03-20 | $26.71 | $27.09 | 1,543,400 | — | — |
| 2015-03-19 | $26.16 | $26.53 | 1,983,600 | — | — |
| 2015-03-18 | $26.81 | $27.19 | 2,408,700 | — | — |
| 2015-03-17 | $25.78 | $26.15 | 1,709,800 | — | — |
| 2015-03-16 | $25.52 | $25.88 | 2,455,200 | — | — |
| 2015-03-13 | $25.71 | $26.08 | 1,887,100 | — | — |
| 2015-03-12 | $26.07 | $26.44 | 1,988,000 | — | — |
| 2015-03-11 | $25.23 | $25.59 | 2,833,700 | — | — |
| 2015-03-10 | $25.55 | $25.91 | 3,576,000 | — | — |
| 2015-03-09 | $25.37 | $25.73 | 1,597,400 | — | — |
| 2015-03-06 | $25.61 | $25.97 | 2,255,500 | — | — |
| 2015-03-05 | $26.35 | $26.66 | 1,526,000 | — | — |
| 2015-03-04 | $26.34 | $26.65 | 2,671,800 | — | — |
| 2015-03-03 | $26.99 | $27.31 | 1,410,200 | — | — |
| 2015-03-02 | $26.72 | $27.04 | 2,568,000 | — | — |
| 2015-02-27 | $27.41 | $27.74 | 2,481,000 | — | — |
| 2015-02-26 | $27.37 | $27.70 | 1,807,100 | — | — |
| 2015-02-25 | $27.75 | $28.08 | 2,959,200 | — | — |
| 2015-02-24 | $27.17 | $27.49 | 2,252,700 | — | — |
| 2015-02-23 | $26.88 | $27.20 | 3,218,400 | — | — |
| 2015-02-20 | $27.31 | $27.64 | 4,837,800 | — | — |
| 2015-02-19 | $25.38 | $25.68 | 4,211,700 | — | — |
| 2015-02-18 | $26.80 | $27.12 | 8,539,800 | — | — |
| 2015-02-17 | $25.44 | $25.74 | 3,060,300 | — | — |
| 2015-02-13 | $25.15 | $25.45 | 2,550,100 | — | — |
| 2015-02-12 | $24.96 | $25.26 | 1,236,400 | — | — |
| 2015-02-11 | $24.70 | $24.99 | 1,162,500 | — | — |
| 2015-02-10 | $24.85 | $25.15 | 1,865,900 | — | — |
| 2015-02-09 | $24.99 | $25.29 | 3,090,500 | — | — |
| 2015-02-06 | $24.82 | $25.12 | 2,149,600 | — | — |
| 2015-02-05 | $24.19 | $24.48 | 1,593,800 | — | — |
| 2015-02-04 | $23.68 | $23.96 | 2,711,700 | — | — |
| 2015-02-03 | $24.76 | $25.05 | 3,583,900 | — | — |
| 2015-02-02 | $23.48 | $23.76 | 1,946,500 | — | — |
| 2015-01-30 | $22.48 | $22.75 | 2,929,300 | — | — |
| 2015-01-29 | $23.04 | $23.31 | 2,543,100 | — | — |
| 2015-01-28 | $22.54 | $22.81 | 2,393,900 | — | — |
| 2015-01-27 | $22.46 | $22.73 | 2,995,800 | — | — |
| 2015-01-26 | $23.52 | $23.80 | 1,433,200 | — | — |
| 2015-01-23 | $22.83 | $23.10 | 1,229,400 | — | — |
| 2015-01-22 | $23.44 | $23.72 | 2,104,500 | — | — |
| 2015-01-21 | $22.58 | $22.85 | 3,007,400 | — | — |
| 2015-01-20 | $22.57 | $22.84 | 1,534,900 | — | — |
| 2015-01-16 | $22.56 | $22.83 | 2,379,300 | — | — |
| 2015-01-15 | $22.67 | $22.94 | 1,724,600 | — | — |
| 2015-01-14 | $23.09 | $23.36 | 3,416,000 | — | — |
| 2015-01-13 | $23.32 | $23.60 | 3,580,400 | — | — |
| 2015-01-12 | $23.86 | $24.14 | 2,316,200 | — | — |
| 2015-01-09 | $24.75 | $25.04 | 2,650,700 | — | — |
| 2015-01-08 | $25.66 | $25.97 | 3,700,800 | — | — |
| 2015-01-07 | $25.49 | $25.79 | 1,940,500 | — | — |
| 2015-01-06 | $25.75 | $26.06 | 2,074,600 | — | — |
| 2015-01-05 | $26.61 | $26.93 | 2,345,600 | — | — |
| 2015-01-02 | $28.45 | $28.79 | 1,230,400 | — | — |