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
- 1973-05-03 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 | $16.74 | $18.49 | 239,900 | — | — |
| 2015-12-30 | $17.19 | $18.99 | 168,300 | — | — |
| 2015-12-29 | $17.83 | $19.70 | 167,900 | — | — |
| 2015-12-28 | $17.54 | $19.38 | 316,200 | — | — |
| 2015-12-24 | $17.14 | $18.93 | 65,500 | — | — |
| 2015-12-23 | $17.10 | $18.89 | 153,900 | — | — |
| 2015-12-22 | $16.33 | $18.04 | 161,400 | — | — |
| 2015-12-21 | $15.64 | $17.28 | 226,500 | — | — |
| 2015-12-18 | $16.36 | $18.07 | 335,000 | — | — |
| 2015-12-17 | $16.67 | $18.41 | 243,700 | — | — |
| 2015-12-16 | $17.06 | $18.85 | 251,000 | — | — |
| 2015-12-15 | $16.63 | $18.37 | 358,500 | — | — |
| 2015-12-14 | $15.70 | $17.34 | 215,100 | — | — |
| 2015-12-11 | $15.71 | $17.35 | 247,500 | — | — |
| 2015-12-10 | $16.47 | $18.19 | 151,400 | — | — |
| 2015-12-09 | $16.57 | $18.30 | 247,300 | — | — |
| 2015-12-08 | $16.85 | $18.61 | 287,000 | — | — |
| 2015-12-07 | $17.58 | $19.42 | 235,900 | — | — |
| 2015-12-04 | $19.11 | $21.11 | 266,100 | — | — |
| 2015-12-03 | $18.91 | $20.89 | 341,500 | — | — |
| 2015-12-02 | $19.28 | $21.30 | 335,200 | — | — |
| 2015-12-01 | $19.28 | $21.30 | 305,400 | — | — |
| 2015-11-30 | $18.84 | $20.81 | 319,800 | — | — |
| 2015-11-27 | $18.48 | $20.41 | 160,900 | — | — |
| 2015-11-25 | $17.91 | $19.78 | 410,500 | — | — |
| 2015-11-24 | $17.51 | $19.34 | 284,200 | — | — |
| 2015-11-23 | $17.10 | $18.89 | 213,300 | — | — |
| 2015-11-20 | $17.55 | $19.39 | 267,700 | — | — |
| 2015-11-19 | $17.87 | $19.74 | 237,400 | — | — |
| 2015-11-18 | $17.63 | $19.47 | 252,800 | — | — |
| 2015-11-17 | $16.71 | $18.46 | 412,800 | — | — |
| 2015-11-16 | $17.07 | $18.86 | 513,600 | — | — |
| 2015-11-13 | $16.47 | $18.19 | 288,100 | — | — |
| 2015-11-12 | $16.24 | $17.94 | 271,700 | — | — |
| 2015-11-11 | $16.96 | $18.73 | 425,100 | — | — |
| 2015-11-10 | $16.13 | $17.82 | 795,200 | — | — |
| 2015-11-09 | $16.63 | $18.37 | 400,000 | — | — |
| 2015-11-06 | $17.48 | $19.31 | 201,400 | — | — |
| 2015-11-05 | $17.46 | $19.29 | 200,900 | — | — |
| 2015-11-04 | $17.37 | $19.19 | 198,500 | — | — |
| 2015-11-03 | $17.58 | $19.42 | 233,200 | — | — |
| 2015-11-02 | $17.65 | $19.50 | 419,500 | — | — |
| 2015-10-30 | $16.78 | $18.54 | 327,700 | — | — |
| 2015-10-29 | $16.81 | $18.57 | 193,400 | — | — |
| 2015-10-28 | $16.77 | $18.52 | 325,100 | — | — |
| 2015-10-27 | $15.92 | $17.59 | 253,200 | — | — |
| 2015-10-26 | $16.38 | $18.09 | 201,200 | — | — |
| 2015-10-23 | $16.68 | $18.43 | 129,300 | — | — |
| 2015-10-22 | $16.36 | $18.07 | 280,200 | — | — |
| 2015-10-21 | $15.96 | $17.63 | 163,100 | — | — |
| 2015-10-20 | $16.11 | $17.80 | 273,600 | — | — |
| 2015-10-19 | $15.77 | $17.42 | 273,500 | — | — |
| 2015-10-16 | $15.91 | $17.57 | 262,600 | — | — |
| 2015-10-15 | $16.31 | $18.02 | 245,100 | — | — |
| 2015-10-14 | $16.12 | $17.81 | 262,300 | — | — |
| 2015-10-13 | $16.63 | $18.37 | 194,300 | — | — |
| 2015-10-12 | $17.33 | $19.14 | 346,700 | — | — |
| 2015-10-09 | $17.44 | $19.26 | 682,200 | — | — |
| 2015-10-08 | $17.54 | $19.38 | 605,300 | — | — |
| 2015-10-07 | $17.30 | $19.11 | 299,400 | — | — |
| 2015-10-06 | $17.03 | $18.81 | 336,200 | — | — |
| 2015-10-05 | $17.13 | $18.92 | 422,400 | — | — |
| 2015-10-02 | $16.55 | $18.28 | 238,300 | — | — |
| 2015-10-01 | $16.17 | $17.86 | 280,200 | — | — |
| 2015-09-30 | $16.46 | $18.18 | 578,400 | — | — |
| 2015-09-29 | $16.11 | $17.80 | 379,100 | — | — |
| 2015-09-28 | $16.18 | $17.87 | 501,300 | — | — |
| 2015-09-25 | $16.60 | $18.34 | 351,100 | — | — |
| 2015-09-24 | $16.72 | $18.47 | 891,600 | — | — |
| 2015-09-23 | $16.53 | $18.26 | 419,700 | — | — |
| 2015-09-22 | $16.57 | $18.30 | 531,700 | — | — |
| 2015-09-21 | $16.67 | $18.41 | 217,800 | — | — |
| 2015-09-18 | $16.35 | $18.06 | 905,300 | — | — |
| 2015-09-17 | $18.00 | $19.88 | 253,000 | — | — |
| 2015-09-16 | $17.87 | $19.74 | 415,800 | — | — |
| 2015-09-15 | $17.26 | $19.07 | 347,900 | — | — |
| 2015-09-14 | $17.06 | $18.85 | 798,300 | — | — |
| 2015-09-11 | $17.07 | $18.86 | 273,000 | — | — |
| 2015-09-10 | $16.99 | $18.77 | 181,700 | — | — |
| 2015-09-09 | $16.84 | $18.60 | 377,400 | — | — |
| 2015-09-08 | $16.84 | $18.60 | 324,300 | — | — |
| 2015-09-04 | $16.45 | $18.17 | 245,400 | — | — |
| 2015-09-03 | $16.48 | $18.20 | 295,800 | — | — |
| 2015-09-02 | $16.86 | $18.62 | 141,900 | — | — |
| 2015-09-01 | $17.06 | $18.85 | 216,800 | — | — |
| 2015-08-31 | $17.70 | $19.55 | 258,600 | — | — |
| 2015-08-28 | $17.46 | $19.29 | 286,300 | — | — |
| 2015-08-27 | $17.06 | $18.85 | 231,600 | — | — |
| 2015-08-26 | $16.76 | $18.51 | 358,600 | — | — |
| 2015-08-25 | $16.42 | $18.14 | 490,200 | — | — |
| 2015-08-24 | $16.14 | $17.83 | 431,400 | — | — |
| 2015-08-21 | $16.69 | $18.44 | 437,500 | — | — |
| 2015-08-20 | $16.73 | $18.48 | 257,300 | — | — |
| 2015-08-19 | $17.40 | $19.22 | 338,900 | — | — |
| 2015-08-18 | $17.14 | $18.93 | 302,400 | — | — |
| 2015-08-17 | $16.62 | $18.36 | 392,800 | — | — |
| 2015-08-14 | $16.89 | $18.66 | 269,800 | — | — |
| 2015-08-13 | $17.37 | $19.19 | 316,200 | — | — |
| 2015-08-12 | $17.77 | $19.63 | 362,400 | — | — |
| 2015-08-11 | $17.26 | $19.07 | 226,400 | — | — |
| 2015-08-10 | $17.33 | $19.14 | 426,500 | — | — |
| 2015-08-07 | $17.01 | $18.79 | 1,735,300 | — | — |
| 2015-08-06 | $20.07 | $22.17 | 316,200 | — | — |
| 2015-08-05 | $20.40 | $22.53 | 225,300 | — | — |
| 2015-08-04 | $20.33 | $22.46 | 272,700 | — | — |
| 2015-08-03 | $20.43 | $22.57 | 184,900 | — | — |
| 2015-07-31 | $20.93 | $23.12 | 316,000 | — | — |
| 2015-07-30 | $20.64 | $22.80 | 210,500 | — | — |
| 2015-07-29 | $20.34 | $22.47 | 243,300 | — | — |
| 2015-07-28 | $19.91 | $21.99 | 188,600 | — | — |
| 2015-07-27 | $19.43 | $21.46 | 176,500 | — | — |
| 2015-07-24 | $19.91 | $21.99 | 332,300 | — | — |
| 2015-07-23 | $20.20 | $22.31 | 274,300 | — | — |
| 2015-07-22 | $20.73 | $22.90 | 178,600 | — | — |
| 2015-07-21 | $20.84 | $23.02 | 199,700 | — | — |
| 2015-07-20 | $20.60 | $22.76 | 420,000 | — | — |
| 2015-07-17 | $20.60 | $22.76 | 272,000 | — | — |
| 2015-07-16 | $20.71 | $22.88 | 227,600 | — | — |
| 2015-07-15 | $20.46 | $22.60 | 252,300 | — | — |
| 2015-07-14 | $21.05 | $23.25 | 262,400 | — | — |
| 2015-07-13 | $20.46 | $22.60 | 148,600 | — | — |
| 2015-07-10 | $20.62 | $22.78 | 281,400 | — | — |
| 2015-07-09 | $19.95 | $22.04 | 525,700 | — | — |
| 2015-07-08 | $19.46 | $21.50 | 372,700 | — | — |
| 2015-07-07 | $20.18 | $22.29 | 336,700 | — | — |
| 2015-07-06 | $20.62 | $22.78 | 260,200 | — | — |
| 2015-07-02 | $20.83 | $23.01 | 260,000 | — | — |
| 2015-07-01 | $21.02 | $23.22 | 426,200 | — | — |
| 2015-06-30 | $21.58 | $23.84 | 346,000 | — | — |
| 2015-06-29 | $22.14 | $24.46 | 506,000 | — | — |
| 2015-06-26 | $22.70 | $25.08 | 827,400 | — | — |
| 2015-06-25 | $22.45 | $24.80 | 366,900 | — | — |
| 2015-06-24 | $23.28 | $25.72 | 332,400 | — | — |
| 2015-06-23 | $23.40 | $25.85 | 396,400 | — | — |
| 2015-06-22 | $23.55 | $26.01 | 481,200 | — | — |
| 2015-06-19 | $23.75 | $26.24 | 542,800 | — | — |
| 2015-06-18 | $23.90 | $26.40 | 439,700 | — | — |
| 2015-06-17 | $23.87 | $26.37 | 313,700 | — | — |
| 2015-06-16 | $23.60 | $26.07 | 495,700 | — | — |
| 2015-06-15 | $23.63 | $26.10 | 371,900 | — | — |
| 2015-06-12 | $23.79 | $26.28 | 269,500 | — | — |
| 2015-06-11 | $23.58 | $26.05 | 309,500 | — | — |
| 2015-06-10 | $23.57 | $26.04 | 242,500 | — | — |
| 2015-06-09 | $22.49 | $24.84 | 134,400 | — | — |
| 2015-06-08 | $22.80 | $25.19 | 226,300 | — | — |
| 2015-06-05 | $22.82 | $25.21 | 370,400 | — | — |
| 2015-06-04 | $22.13 | $24.45 | 161,200 | — | — |
| 2015-06-03 | $22.49 | $24.84 | 407,600 | — | — |
| 2015-06-02 | $21.19 | $23.41 | 256,400 | — | — |
| 2015-06-01 | $20.79 | $22.97 | 218,400 | — | — |
| 2015-05-29 | $20.96 | $23.15 | 205,500 | — | — |
| 2015-05-28 | $20.88 | $23.06 | 322,900 | — | — |
| 2015-05-27 | $21.93 | $24.22 | 141,600 | — | — |
| 2015-05-26 | $21.58 | $23.84 | 208,800 | — | — |
| 2015-05-22 | $22.17 | $24.49 | 249,500 | — | — |
| 2015-05-21 | $22.91 | $25.31 | 125,100 | — | — |
| 2015-05-20 | $23.29 | $25.73 | 373,000 | — | — |
| 2015-05-19 | $22.91 | $25.31 | 141,800 | — | — |
| 2015-05-18 | $23.10 | $25.52 | 159,800 | — | — |
| 2015-05-15 | $22.88 | $25.27 | 103,200 | — | — |
| 2015-05-14 | $23.12 | $25.54 | 95,300 | — | — |
| 2015-05-13 | $23.00 | $25.41 | 176,600 | — | — |
| 2015-05-12 | $22.42 | $24.77 | 170,700 | — | — |
| 2015-05-11 | $22.68 | $25.05 | 176,000 | — | — |
| 2015-05-08 | $22.68 | $25.05 | 515,100 | — | — |
| 2015-05-07 | $22.40 | $24.74 | 256,700 | — | — |
| 2015-05-06 | $22.09 | $24.40 | 177,500 | — | — |
| 2015-05-05 | $21.91 | $24.20 | 231,500 | — | — |
| 2015-05-04 | $21.45 | $23.69 | 218,900 | — | — |
| 2015-05-01 | $21.47 | $23.72 | 204,900 | — | — |
| 2015-04-30 | $21.20 | $23.42 | 425,400 | — | — |
| 2015-04-29 | $22.40 | $24.74 | 147,200 | — | — |
| 2015-04-28 | $23.13 | $25.55 | 160,500 | — | — |
| 2015-04-27 | $22.82 | $25.21 | 191,600 | — | — |
| 2015-04-24 | $22.86 | $25.25 | 79,100 | — | — |
| 2015-04-23 | $23.03 | $25.44 | 128,500 | — | — |
| 2015-04-22 | $23.18 | $25.61 | 90,100 | — | — |
| 2015-04-21 | $23.09 | $25.51 | 152,900 | — | — |
| 2015-04-20 | $23.41 | $25.86 | 220,900 | — | — |
| 2015-04-17 | $23.17 | $25.59 | 202,200 | — | — |
| 2015-04-16 | $24.09 | $26.61 | 109,300 | — | — |
| 2015-04-15 | $24.45 | $27.01 | 216,900 | — | — |
| 2015-04-14 | $23.50 | $25.96 | 167,600 | — | — |
| 2015-04-13 | $23.50 | $25.96 | 186,000 | — | — |
| 2015-04-10 | $23.73 | $26.21 | 109,500 | — | — |
| 2015-04-09 | $23.56 | $26.03 | 173,800 | — | — |
| 2015-04-08 | $23.50 | $25.96 | 177,700 | — | — |
| 2015-04-07 | $23.65 | $26.12 | 160,000 | — | — |
| 2015-04-06 | $23.92 | $26.42 | 217,500 | — | — |
| 2015-04-02 | $23.61 | $26.08 | 168,300 | — | — |
| 2015-04-01 | $23.21 | $25.64 | 227,300 | — | — |
| 2015-03-31 | $23.35 | $25.79 | 323,000 | — | — |
| 2015-03-30 | $23.11 | $25.53 | 253,500 | — | — |
| 2015-03-27 | $23.04 | $25.45 | 314,700 | — | — |
| 2015-03-26 | $23.10 | $25.52 | 160,000 | — | — |
| 2015-03-25 | $23.07 | $25.48 | 203,300 | — | — |
| 2015-03-24 | $23.48 | $25.94 | 161,700 | — | — |
| 2015-03-23 | $23.76 | $26.25 | 304,500 | — | — |
| 2015-03-20 | $23.27 | $25.71 | 344,400 | — | — |
| 2015-03-19 | $22.58 | $24.94 | 337,100 | — | — |
| 2015-03-18 | $22.42 | $24.77 | 266,600 | — | — |
| 2015-03-17 | $22.15 | $24.47 | 259,300 | — | — |
| 2015-03-16 | $21.80 | $24.08 | 364,100 | — | — |
| 2015-03-13 | $21.54 | $23.79 | 277,000 | — | — |
| 2015-03-12 | $21.66 | $23.93 | 414,000 | — | — |
| 2015-03-11 | $20.94 | $23.13 | 318,700 | — | — |
| 2015-03-10 | $20.54 | $22.69 | 376,500 | — | — |
| 2015-03-09 | $20.94 | $23.13 | 395,200 | — | — |
| 2015-03-06 | $21.03 | $23.23 | 447,300 | — | — |
| 2015-03-05 | $22.33 | $24.67 | 218,800 | — | — |
| 2015-03-04 | $22.77 | $25.15 | 239,800 | — | — |
| 2015-03-03 | $23.37 | $25.82 | 484,200 | — | — |
| 2015-03-02 | $22.93 | $25.33 | 496,100 | — | — |
| 2015-02-27 | $23.27 | $25.71 | 1,496,700 | — | — |
| 2015-02-26 | $25.88 | $28.59 | 266,300 | — | — |
| 2015-02-25 | $26.07 | $28.80 | 159,000 | — | — |
| 2015-02-24 | $25.99 | $28.71 | 143,600 | — | — |
| 2015-02-23 | $26.22 | $28.96 | 199,700 | — | — |
| 2015-02-20 | $26.15 | $28.89 | 221,200 | — | — |
| 2015-02-19 | $25.77 | $28.47 | 156,500 | — | — |
| 2015-02-18 | $25.94 | $28.65 | 225,000 | — | — |
| 2015-02-17 | $26.03 | $28.75 | 155,900 | — | — |
| 2015-02-13 | $26.06 | $28.79 | 233,100 | — | — |
| 2015-02-12 | $25.36 | $28.01 | 192,200 | — | — |
| 2015-02-11 | $25.32 | $27.97 | 191,700 | — | — |
| 2015-02-10 | $25.93 | $28.64 | 384,800 | — | — |
| 2015-02-09 | $26.05 | $28.78 | 314,300 | — | — |
| 2015-02-06 | $25.48 | $28.15 | 346,000 | — | — |
| 2015-02-05 | $25.32 | $27.97 | 350,400 | — | — |
| 2015-02-04 | $24.04 | $26.56 | 397,800 | — | — |
| 2015-02-03 | $24.57 | $27.14 | 321,900 | — | — |
| 2015-02-02 | $23.02 | $25.43 | 269,100 | — | — |
| 2015-01-30 | $21.71 | $23.98 | 280,900 | — | — |
| 2015-01-29 | $22.69 | $25.06 | 170,700 | — | — |
| 2015-01-28 | $21.84 | $24.13 | 261,900 | — | — |
| 2015-01-27 | $22.43 | $24.78 | 141,800 | — | — |
| 2015-01-26 | $22.81 | $25.20 | 183,200 | — | — |
| 2015-01-23 | $22.01 | $24.31 | 208,100 | — | — |
| 2015-01-22 | $22.03 | $24.34 | 339,100 | — | — |
| 2015-01-21 | $22.05 | $24.36 | 302,000 | — | — |
| 2015-01-20 | $21.60 | $23.86 | 408,600 | — | — |
| 2015-01-16 | $23.14 | $25.56 | 341,500 | — | — |
| 2015-01-15 | $22.49 | $24.84 | 301,400 | — | — |
| 2015-01-14 | $23.40 | $25.85 | 236,800 | — | — |
| 2015-01-13 | $23.52 | $25.98 | 289,500 | — | — |
| 2015-01-12 | $23.86 | $26.36 | 278,600 | — | — |
| 2015-01-09 | $23.83 | $26.32 | 223,500 | — | — |
| 2015-01-08 | $24.52 | $27.09 | 247,400 | — | — |
| 2015-01-07 | $23.14 | $25.56 | 228,300 | — | — |
| 2015-01-06 | $22.82 | $25.21 | 298,100 | — | — |
| 2015-01-05 | $23.35 | $25.79 | 230,200 | — | — |
| 2015-01-02 | $23.91 | $26.41 | 183,000 | — | — |