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
- 1999-08-17 to 2026-09-09
- 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 | $13.49 | $42.60 | 481,600 | — | — |
| 2015-12-30 | $13.47 | $42.53 | 449,400 | — | — |
| 2015-12-29 | $13.37 | $42.22 | 460,700 | — | — |
| 2015-12-28 | $13.98 | $44.14 | 352,300 | — | — |
| 2015-12-24 | $14.01 | $44.24 | 169,200 | — | — |
| 2015-12-23 | $14.26 | $45.03 | 623,200 | — | — |
| 2015-12-22 | $13.48 | $42.57 | 451,400 | — | — |
| 2015-12-21 | $12.58 | $39.72 | 388,700 | — | — |
| 2015-12-18 | $12.25 | $38.68 | 959,800 | — | — |
| 2015-12-17 | $12.31 | $38.87 | 831,300 | — | — |
| 2015-12-16 | $13.32 | $42.06 | 501,100 | — | — |
| 2015-12-15 | $12.98 | $40.99 | 482,700 | — | — |
| 2015-12-14 | $13.18 | $41.62 | 461,800 | — | — |
| 2015-12-11 | $13.73 | $43.35 | 509,800 | — | — |
| 2015-12-10 | $14.60 | $46.10 | 276,100 | — | — |
| 2015-12-09 | $14.82 | $46.80 | 449,700 | — | — |
| 2015-12-08 | $15.04 | $47.49 | 518,200 | — | — |
| 2015-12-07 | $14.86 | $46.92 | 815,500 | — | — |
| 2015-12-04 | $16.29 | $51.44 | 332,200 | — | — |
| 2015-12-03 | $16.37 | $51.69 | 308,300 | — | — |
| 2015-12-02 | $16.90 | $53.36 | 240,000 | — | — |
| 2015-12-01 | $17.14 | $54.12 | 306,200 | — | — |
| 2015-11-30 | $17.15 | $54.15 | 300,700 | — | — |
| 2015-11-27 | $17.93 | $56.62 | 61,900 | — | — |
| 2015-11-25 | $17.59 | $55.54 | 217,400 | — | — |
| 2015-11-24 | $17.42 | $55.01 | 205,000 | — | — |
| 2015-11-23 | $17.49 | $55.23 | 319,900 | — | — |
| 2015-11-20 | $18.00 | $56.84 | 311,500 | — | — |
| 2015-11-19 | $18.26 | $57.66 | 247,200 | — | — |
| 2015-11-18 | $19.47 | $61.48 | 175,500 | — | — |
| 2015-11-17 | $19.28 | $60.88 | 250,000 | — | — |
| 2015-11-16 | $19.48 | $61.51 | 233,200 | — | — |
| 2015-11-13 | $18.90 | $59.68 | 263,900 | — | — |
| 2015-11-12 | $18.12 | $57.22 | 266,100 | — | — |
| 2015-11-11 | $18.12 | $57.22 | 887,000 | — | — |
| 2015-11-10 | $19.42 | $61.32 | 423,000 | — | — |
| 2015-11-09 | $19.82 | $62.58 | 450,000 | — | — |
| 2015-11-06 | $20.77 | $65.58 | 192,300 | — | — |
| 2015-11-05 | $21.48 | $67.83 | 154,500 | — | — |
| 2015-11-04 | $21.40 | $67.57 | 352,700 | — | — |
| 2015-11-03 | $21.66 | $66.26 | 258,500 | — | — |
| 2015-11-02 | $21.53 | $65.87 | 297,000 | — | — |
| 2015-10-30 | $21.44 | $65.59 | 231,900 | — | — |
| 2015-10-29 | $21.27 | $65.07 | 273,800 | — | — |
| 2015-10-28 | $20.84 | $63.75 | 243,200 | — | — |
| 2015-10-27 | $20.57 | $62.93 | 539,200 | — | — |
| 2015-10-26 | $21.75 | $66.54 | 394,700 | — | — |
| 2015-10-23 | $22.03 | $67.40 | 259,600 | — | — |
| 2015-10-22 | $21.85 | $66.84 | 244,200 | — | — |
| 2015-10-21 | $22.09 | $67.58 | 225,500 | — | — |
| 2015-10-20 | $22.32 | $68.28 | 142,700 | — | — |
| 2015-10-19 | $22.12 | $67.67 | 188,500 | — | — |
| 2015-10-16 | $22.40 | $68.53 | 211,700 | — | — |
| 2015-10-15 | $22.73 | $69.54 | 188,900 | — | — |
| 2015-10-14 | $22.90 | $70.06 | 260,700 | — | — |
| 2015-10-13 | $23.15 | $70.82 | 216,400 | — | — |
| 2015-10-12 | $23.16 | $70.85 | 214,700 | — | — |
| 2015-10-09 | $23.62 | $72.26 | 184,800 | — | — |
| 2015-10-08 | $24.11 | $73.76 | 172,700 | — | — |
| 2015-10-07 | $23.90 | $73.12 | 268,200 | — | — |
| 2015-10-06 | $23.38 | $71.53 | 267,400 | — | — |
| 2015-10-05 | $22.68 | $69.38 | 358,500 | — | — |
| 2015-10-02 | $21.86 | $66.88 | 277,200 | — | — |
| 2015-10-01 | $21.53 | $65.87 | 495,600 | — | — |
| 2015-09-30 | $22.26 | $68.10 | 468,100 | — | — |
| 2015-09-29 | $21.99 | $67.27 | 610,800 | — | — |
| 2015-09-28 | $23.32 | $71.34 | 313,500 | — | — |
| 2015-09-25 | $23.60 | $72.20 | 250,100 | — | — |
| 2015-09-24 | $23.87 | $73.02 | 303,500 | — | — |
| 2015-09-23 | $24.05 | $73.57 | 263,300 | — | — |
| 2015-09-22 | $24.58 | $75.20 | 263,100 | — | — |
| 2015-09-21 | $25.16 | $76.97 | 191,500 | — | — |
| 2015-09-18 | $24.86 | $76.05 | 412,700 | — | — |
| 2015-09-17 | $24.72 | $75.62 | 139,200 | — | — |
| 2015-09-16 | $24.77 | $75.78 | 138,700 | — | — |
| 2015-09-15 | $24.67 | $75.47 | 195,500 | — | — |
| 2015-09-14 | $24.64 | $75.38 | 167,900 | — | — |
| 2015-09-11 | $24.58 | $75.20 | 243,300 | — | — |
| 2015-09-10 | $24.86 | $76.05 | 176,000 | — | — |
| 2015-09-09 | $24.87 | $76.08 | 129,100 | — | — |
| 2015-09-08 | $25.07 | $76.70 | 122,200 | — | — |
| 2015-09-04 | $25.13 | $76.88 | 114,300 | — | — |
| 2015-09-03 | $25.05 | $76.63 | 144,200 | — | — |
| 2015-09-02 | $24.89 | $76.14 | 361,800 | — | — |
| 2015-09-01 | $25.35 | $77.55 | 209,300 | — | — |
| 2015-08-31 | $25.58 | $78.26 | 201,500 | — | — |
| 2015-08-28 | $25.32 | $77.46 | 471,300 | — | — |
| 2015-08-27 | $24.64 | $75.38 | 436,800 | — | — |
| 2015-08-26 | $24.41 | $74.68 | 129,800 | — | — |
| 2015-08-25 | $24.02 | $73.48 | 163,000 | — | — |
| 2015-08-24 | $23.46 | $71.77 | 567,000 | — | — |
| 2015-08-21 | $24.62 | $75.32 | 205,700 | — | — |
| 2015-08-20 | $24.85 | $76.02 | 225,600 | — | — |
| 2015-08-19 | $24.59 | $75.23 | 141,700 | — | — |
| 2015-08-18 | $24.68 | $75.50 | 107,000 | — | — |
| 2015-08-17 | $24.59 | $75.23 | 278,900 | — | — |
| 2015-08-14 | $24.81 | $75.90 | 324,800 | — | — |
| 2015-08-13 | $24.55 | $75.10 | 181,500 | — | — |
| 2015-08-12 | $24.47 | $74.86 | 201,800 | — | — |
| 2015-08-11 | $24.27 | $74.25 | 289,600 | — | — |
| 2015-08-10 | $24.01 | $73.45 | 351,000 | — | — |
| 2015-08-07 | $23.53 | $71.98 | 319,000 | — | — |
| 2015-08-06 | $23.65 | $72.35 | 408,200 | — | — |
| 2015-08-05 | $23.52 | $71.95 | 563,200 | — | — |
| 2015-08-04 | $24.25 | $72.12 | 899,900 | — | — |
| 2015-08-03 | $24.43 | $72.66 | 492,600 | — | — |
| 2015-07-31 | $24.62 | $73.22 | 249,000 | — | — |
| 2015-07-30 | $25.04 | $74.47 | 335,200 | — | — |
| 2015-07-29 | $25.24 | $75.07 | 890,600 | — | — |
| 2015-07-28 | $24.10 | $71.68 | 683,800 | — | — |
| 2015-07-27 | $23.21 | $69.03 | 278,700 | — | — |
| 2015-07-24 | $23.22 | $69.06 | 210,300 | — | — |
| 2015-07-23 | $23.33 | $69.39 | 215,900 | — | — |
| 2015-07-22 | $23.64 | $70.31 | 256,500 | — | — |
| 2015-07-21 | $23.86 | $70.96 | 252,300 | — | — |
| 2015-07-20 | $24.11 | $71.71 | 426,400 | — | — |
| 2015-07-17 | $24.40 | $72.57 | 478,800 | — | — |
| 2015-07-16 | $24.91 | $74.08 | 267,500 | — | — |
| 2015-07-15 | $24.78 | $73.70 | 268,700 | — | — |
| 2015-07-14 | $24.86 | $73.94 | 276,500 | — | — |
| 2015-07-13 | $24.97 | $74.26 | 310,200 | — | — |
| 2015-07-10 | $24.69 | $73.43 | 327,300 | — | — |
| 2015-07-09 | $24.56 | $73.04 | 276,100 | — | — |
| 2015-07-08 | $24.58 | $73.10 | 193,000 | — | — |
| 2015-07-07 | $24.70 | $73.46 | 343,400 | — | — |
| 2015-07-06 | $25.02 | $74.41 | 309,300 | — | — |
| 2015-07-02 | $24.85 | $73.91 | 366,100 | — | — |
| 2015-07-01 | $25.02 | $74.41 | 348,300 | — | — |
| 2015-06-30 | $24.96 | $74.23 | 599,700 | — | — |
| 2015-06-29 | $24.64 | $73.28 | 397,800 | — | — |
| 2015-06-26 | $24.38 | $72.51 | 406,400 | — | — |
| 2015-06-25 | $24.27 | $72.18 | 626,900 | — | — |
| 2015-06-24 | $24.91 | $74.08 | 155,400 | — | — |
| 2015-06-23 | $24.81 | $73.79 | 443,000 | — | — |
| 2015-06-22 | $24.80 | $73.76 | 382,200 | — | — |
| 2015-06-19 | $25.06 | $74.53 | 656,900 | — | — |
| 2015-06-18 | $25.59 | $76.11 | 242,600 | — | — |
| 2015-06-17 | $25.89 | $77.00 | 338,400 | — | — |
| 2015-06-16 | $26.26 | $78.10 | 302,900 | — | — |
| 2015-06-15 | $26.26 | $78.10 | 271,000 | — | — |
| 2015-06-12 | $26.44 | $78.64 | 264,200 | — | — |
| 2015-06-11 | $27.01 | $80.33 | 688,100 | — | — |
| 2015-06-10 | $27.12 | $80.66 | 609,100 | — | — |
| 2015-06-09 | $28.21 | $83.90 | 175,000 | — | — |
| 2015-06-08 | $28.80 | $85.65 | 237,300 | — | — |
| 2015-06-05 | $29.41 | $87.47 | 218,100 | — | — |
| 2015-06-04 | $29.41 | $87.47 | 180,600 | — | — |
| 2015-06-03 | $30.16 | $89.70 | 187,100 | — | — |
| 2015-06-02 | $30.52 | $90.77 | 222,500 | — | — |
| 2015-06-01 | $30.32 | $90.17 | 198,500 | — | — |
| 2015-05-29 | $29.99 | $89.19 | 222,300 | — | — |
| 2015-05-28 | $29.74 | $88.45 | 198,200 | — | — |
| 2015-05-27 | $29.43 | $87.53 | 276,400 | — | — |
| 2015-05-26 | $29.35 | $87.29 | 467,200 | — | — |
| 2015-05-22 | $30.68 | $91.25 | 212,800 | — | — |
| 2015-05-21 | $31.15 | $92.64 | 152,100 | — | — |
| 2015-05-20 | $31.42 | $93.45 | 137,700 | — | — |
| 2015-05-19 | $31.97 | $95.08 | 218,600 | — | — |
| 2015-05-18 | $32.30 | $96.06 | 167,600 | — | — |
| 2015-05-15 | $32.62 | $97.02 | 140,900 | — | — |
| 2015-05-14 | $32.18 | $95.71 | 155,900 | — | — |
| 2015-05-13 | $31.84 | $94.70 | 186,200 | — | — |
| 2015-05-12 | $31.82 | $94.64 | 174,700 | — | — |
| 2015-05-11 | $31.84 | $94.70 | 184,100 | — | — |
| 2015-05-08 | $31.37 | $93.30 | 323,900 | — | — |
| 2015-05-07 | $31.70 | $94.28 | 315,800 | — | — |
| 2015-05-06 | $32.60 | $96.96 | 234,700 | — | — |
| 2015-05-05 | $33.81 | $98.58 | 196,600 | — | — |
| 2015-05-04 | $34.24 | $99.84 | 266,800 | — | — |
| 2015-05-01 | $34.20 | $99.72 | 375,500 | — | — |
| 2015-04-30 | $34.47 | $100.51 | 403,100 | — | — |
| 2015-04-29 | $34.28 | $99.95 | 253,700 | — | — |
| 2015-04-28 | $33.01 | $96.25 | 255,300 | — | — |
| 2015-04-27 | $32.87 | $95.84 | 184,400 | — | — |
| 2015-04-24 | $32.47 | $94.68 | 341,500 | — | — |
| 2015-04-23 | $32.97 | $96.13 | 223,300 | — | — |
| 2015-04-22 | $32.70 | $95.35 | 169,500 | — | — |
| 2015-04-21 | $32.45 | $94.62 | 165,800 | — | — |
| 2015-04-20 | $33.13 | $96.60 | 203,200 | — | — |
| 2015-04-17 | $32.75 | $95.49 | 324,000 | — | — |
| 2015-04-16 | $33.51 | $97.71 | 210,500 | — | — |
| 2015-04-15 | $33.34 | $97.21 | 267,600 | — | — |
| 2015-04-14 | $32.36 | $94.35 | 223,200 | — | — |
| 2015-04-13 | $32.98 | $96.16 | 182,000 | — | — |
| 2015-04-10 | $33.75 | $98.41 | 229,700 | — | — |
| 2015-04-09 | $33.01 | $96.25 | 128,600 | — | — |
| 2015-04-08 | $32.54 | $94.88 | 171,600 | — | — |
| 2015-04-07 | $33.11 | $96.54 | 278,400 | — | — |
| 2015-04-06 | $33.54 | $97.80 | 244,300 | — | — |
| 2015-04-02 | $33.02 | $96.28 | 219,100 | — | — |
| 2015-04-01 | $32.99 | $96.19 | 212,900 | — | — |
| 2015-03-31 | $33.43 | $97.47 | 361,300 | — | — |
| 2015-03-30 | $33.53 | $97.77 | 357,900 | — | — |
| 2015-03-27 | $32.04 | $93.42 | 298,500 | — | — |
| 2015-03-26 | $32.86 | $95.81 | 211,600 | — | — |
| 2015-03-25 | $33.26 | $96.98 | 169,200 | — | — |
| 2015-03-24 | $33.66 | $98.15 | 192,300 | — | — |
| 2015-03-23 | $33.99 | $99.11 | 315,300 | — | — |
| 2015-03-20 | $34.18 | $99.66 | 542,400 | — | — |
| 2015-03-19 | $34.67 | $101.09 | 232,100 | — | — |
| 2015-03-18 | $35.58 | $103.74 | 213,800 | — | — |
| 2015-03-17 | $35.19 | $102.61 | 177,100 | — | — |
| 2015-03-16 | $34.67 | $101.09 | 254,800 | — | — |
| 2015-03-13 | $35.27 | $102.84 | 352,800 | — | — |
| 2015-03-12 | $36.04 | $105.08 | 171,300 | — | — |
| 2015-03-11 | $35.64 | $103.92 | 192,200 | — | — |
| 2015-03-10 | $35.40 | $103.22 | 225,300 | — | — |
| 2015-03-09 | $35.69 | $104.06 | 351,900 | — | — |
| 2015-03-06 | $37.22 | $108.53 | 187,900 | — | — |
| 2015-03-05 | $37.69 | $109.90 | 268,200 | — | — |
| 2015-03-04 | $37.50 | $109.34 | 309,500 | — | — |
| 2015-03-03 | $38.76 | $113.02 | 172,500 | — | — |
| 2015-03-02 | $38.49 | $112.23 | 222,100 | — | — |
| 2015-02-27 | $39.55 | $115.32 | 205,000 | — | — |
| 2015-02-26 | $39.25 | $114.44 | 184,100 | — | — |
| 2015-02-25 | $39.05 | $113.86 | 168,400 | — | — |
| 2015-02-24 | $40.00 | $116.63 | 98,800 | — | — |
| 2015-02-23 | $39.02 | $113.77 | 364,600 | — | — |
| 2015-02-20 | $40.41 | $117.83 | 169,200 | — | — |
| 2015-02-19 | $40.35 | $117.65 | 134,000 | — | — |
| 2015-02-18 | $39.20 | $114.30 | 95,700 | — | — |
| 2015-02-17 | $39.02 | $113.77 | 152,700 | — | — |
| 2015-02-13 | $39.29 | $114.56 | 176,800 | — | — |
| 2015-02-12 | $37.45 | $109.20 | 173,300 | — | — |
| 2015-02-11 | $37.37 | $108.96 | 222,500 | — | — |
| 2015-02-10 | $37.85 | $110.36 | 255,400 | — | — |
| 2015-02-09 | $36.89 | $107.56 | 326,000 | — | — |
| 2015-02-06 | $36.44 | $106.25 | 411,800 | — | — |
| 2015-02-05 | $37.19 | $108.44 | 314,000 | — | — |
| 2015-02-04 | $37.84 | $110.33 | 377,500 | — | — |
| 2015-02-03 | $38.42 | $110.13 | 509,000 | — | — |
| 2015-02-02 | $37.35 | $107.06 | 666,700 | — | — |
| 2015-01-30 | $39.79 | $114.06 | 243,800 | — | — |
| 2015-01-29 | $39.25 | $112.51 | 358,900 | — | — |
| 2015-01-28 | $39.54 | $113.34 | 247,200 | — | — |
| 2015-01-27 | $40.28 | $115.46 | 220,500 | — | — |
| 2015-01-26 | $40.21 | $115.26 | 260,700 | — | — |
| 2015-01-23 | $39.98 | $114.60 | 258,100 | — | — |
| 2015-01-22 | $40.23 | $115.32 | 178,700 | — | — |
| 2015-01-21 | $39.95 | $114.51 | 250,600 | — | — |
| 2015-01-20 | $39.29 | $112.62 | 158,900 | — | — |
| 2015-01-16 | $39.37 | $112.85 | 154,400 | — | — |
| 2015-01-15 | $38.79 | $111.19 | 281,100 | — | — |
| 2015-01-14 | $38.84 | $111.33 | 241,900 | — | — |
| 2015-01-13 | $38.99 | $111.76 | 224,500 | — | — |
| 2015-01-12 | $39.57 | $113.43 | 215,300 | — | — |
| 2015-01-09 | $40.45 | $115.95 | 201,700 | — | — |
| 2015-01-08 | $41.75 | $119.67 | 334,200 | — | — |
| 2015-01-07 | $40.02 | $114.72 | 371,600 | — | — |
| 2015-01-06 | $41.63 | $119.33 | 187,000 | — | — |
| 2015-01-05 | $42.29 | $121.22 | 199,600 | — | — |
| 2015-01-02 | $43.18 | $123.77 | 172,400 | — | — |