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
- 2006-10-10 to 2026-08-28
- 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 |
|---|---|---|---|
| 2015-12-31 | $35.25 | $35.25 | 0 |
| 2015-12-30 | $35.25 | $35.25 | 0 |
| 2015-12-29 | $35.25 | $35.25 | 2 |
| 2015-12-28 | $18.75 | $18.75 | 5 |
| 2015-12-24 | $29.25 | $29.25 | 2 |
| 2015-12-23 | $28.50 | $28.50 | 6 |
| 2015-12-22 | $22.35 | $22.35 | 15 |
| 2015-12-21 | $22.50 | $22.50 | 6 |
| 2015-12-18 | $21.00 | $21.00 | 39 |
| 2015-12-17 | $15.00 | $15.00 | 26 |
| 2015-12-16 | $15.75 | $15.75 | 0 |
| 2015-12-15 | $15.75 | $15.75 | 0 |
| 2015-12-14 | $15.75 | $15.75 | 52 |
| 2015-12-11 | $18.75 | $18.75 | 0 |
| 2015-12-10 | $18.75 | $18.75 | 0 |
| 2015-12-09 | $18.75 | $18.75 | 0 |
| 2015-12-08 | $18.75 | $18.75 | 0 |
| 2015-12-07 | $18.75 | $18.75 | 0 |
| 2015-12-04 | $18.75 | $18.75 | 15 |
| 2015-12-03 | $18.75 | $18.75 | 99 |
| 2015-12-02 | $12.75 | $12.75 | 53 |
| 2015-12-01 | $12.75 | $12.75 | 1 |
| 2015-11-30 | $11.25 | $11.25 | 0 |
| 2015-11-27 | $11.25 | $11.25 | 16 |
| 2015-11-25 | $12.75 | $12.75 | 22 |
| 2015-11-24 | $9.00 | $9.00 | 0 |
| 2015-11-23 | $9.00 | $9.00 | 69 |
| 2015-11-20 | $9.75 | $9.75 | 77 |
| 2015-11-19 | $12.00 | $12.00 | 15 |
| 2015-11-18 | $8.25 | $8.25 | 59 |
| 2015-11-17 | $8.48 | $8.48 | 40 |
| 2015-11-16 | $7.50 | $7.50 | 139 |
| 2015-11-13 | $11.25 | $11.25 | 0 |
| 2015-11-12 | $11.25 | $11.25 | 0 |
| 2015-11-11 | $11.25 | $11.25 | 88 |
| 2015-11-10 | $12.00 | $12.00 | 0 |
| 2015-11-09 | $12.00 | $12.00 | 26 |
| 2015-11-06 | $12.00 | $12.00 | 0 |
| 2015-11-05 | $12.00 | $12.00 | 182 |
| 2015-11-04 | $14.25 | $14.25 | 69 |
| 2015-11-03 | $21.00 | $21.00 | 59 |
| 2015-11-02 | $17.78 | $17.78 | 162 |
| 2015-10-30 | $22.50 | $22.50 | 34 |
| 2015-10-29 | $18.75 | $18.75 | 91 |
| 2015-10-28 | $25.50 | $25.50 | 530 |
| 2015-10-27 | $15.75 | $15.75 | 226 |
| 2015-10-26 | $16.50 | $16.50 | 48 |
| 2015-10-23 | $18.00 | $18.00 | 395 |
| 2015-10-22 | $25.50 | $25.50 | 704 |
| 2015-10-21 | $18.75 | $18.75 | 417 |
| 2015-10-20 | $11.25 | $11.25 | 467 |
| 2015-10-19 | $9.38 | $9.38 | 284 |
| 2015-10-16 | $11.25 | $11.25 | 272 |
| 2015-10-15 | $11.25 | $11.25 | 1 |
| 2015-10-14 | $9.00 | $9.00 | 261 |
| 2015-10-13 | $10.50 | $10.50 | 0 |
| 2015-10-12 | $11.25 | $11.25 | 82 |
| 2015-10-09 | $11.25 | $11.25 | 83 |
| 2015-10-08 | $10.50 | $10.50 | 0 |
| 2015-10-07 | $10.50 | $10.50 | 1 |
| 2015-10-06 | $10.50 | $10.50 | 283 |
| 2015-10-05 | $9.00 | $9.00 | 298 |
| 2015-10-02 | $10.50 | $10.50 | 321 |
| 2015-10-01 | $9.75 | $9.75 | 0 |
| 2015-09-30 | $9.75 | $9.75 | 387 |
| 2015-09-29 | $8.25 | $8.25 | 232 |
| 2015-09-28 | $15.00 | $15.00 | 1,316 |
| 2015-09-25 | $16.50 | $16.50 | 1 |
| 2015-09-24 | $26.25 | $26.25 | 0 |
| 2015-09-23 | $26.25 | $26.25 | 0 |
| 2015-09-22 | $26.25 | $26.25 | 0 |
| 2015-09-21 | $26.25 | $26.25 | 0 |
| 2015-09-18 | $26.25 | $26.25 | 0 |
| 2015-09-17 | $26.25 | $26.25 | 0 |
| 2015-09-16 | $26.25 | $26.25 | 0 |
| 2015-09-15 | $26.25 | $26.25 | 0 |
| 2015-09-14 | $26.25 | $26.25 | 0 |
| 2015-09-11 | $26.25 | $26.25 | 0 |
| 2015-09-10 | $26.25 | $26.25 | 0 |
| 2015-09-09 | $26.25 | $26.25 | 0 |
| 2015-09-08 | $26.25 | $26.25 | 0 |
| 2015-09-04 | $26.25 | $26.25 | 0 |
| 2015-09-03 | $26.25 | $26.25 | 0 |
| 2015-09-02 | $26.25 | $26.25 | 0 |
| 2015-09-01 | $26.25 | $26.25 | 0 |
| 2015-08-31 | $26.25 | $26.25 | 0 |
| 2015-08-28 | $26.25 | $26.25 | 0 |
| 2015-08-27 | $26.25 | $26.25 | 0 |
| 2015-08-26 | $26.25 | $26.25 | 0 |
| 2015-08-25 | $26.25 | $26.25 | 0 |
| 2015-08-24 | $26.25 | $26.25 | 0 |
| 2015-08-21 | $26.25 | $26.25 | 0 |
| 2015-08-20 | $26.25 | $26.25 | 0 |
| 2015-08-19 | $26.25 | $26.25 | 0 |
| 2015-08-18 | $26.25 | $26.25 | 0 |
| 2015-08-17 | $26.25 | $26.25 | 0 |
| 2015-08-14 | $26.25 | $26.25 | 0 |
| 2015-08-13 | $26.25 | $26.25 | 0 |
| 2015-08-12 | $26.25 | $26.25 | 0 |
| 2015-08-11 | $26.25 | $26.25 | 0 |
| 2015-08-10 | $26.25 | $26.25 | 0 |
| 2015-08-07 | $26.25 | $26.25 | 0 |
| 2015-08-06 | $26.25 | $26.25 | 0 |
| 2015-08-05 | $26.25 | $26.25 | 0 |
| 2015-08-04 | $26.25 | $26.25 | 0 |
| 2015-08-03 | $26.25 | $26.25 | 0 |
| 2015-07-31 | $26.25 | $26.25 | 0 |
| 2015-07-30 | $26.25 | $26.25 | 0 |
| 2015-07-29 | $26.25 | $26.25 | 0 |
| 2015-07-28 | $26.25 | $26.25 | 0 |
| 2015-07-27 | $26.25 | $26.25 | 0 |
| 2015-07-24 | $26.25 | $26.25 | 0 |
| 2015-07-23 | $26.25 | $26.25 | 0 |
| 2015-07-22 | $26.25 | $26.25 | 0 |
| 2015-07-21 | $26.25 | $26.25 | 7 |
| 2015-07-20 | $30.00 | $30.00 | 0 |
| 2015-07-17 | $30.00 | $30.00 | 0 |
| 2015-07-16 | $30.00 | $30.00 | 0 |
| 2015-07-15 | $30.00 | $30.00 | 0 |
| 2015-07-14 | $30.00 | $30.00 | 0 |
| 2015-07-13 | $30.00 | $30.00 | 0 |
| 2015-07-10 | $32.25 | $32.25 | 0 |
| 2015-07-09 | $32.25 | $32.25 | 0 |
| 2015-07-08 | $32.25 | $32.25 | 0 |
| 2015-07-07 | $32.25 | $32.25 | 0 |
| 2015-07-06 | $32.25 | $32.25 | 0 |
| 2015-07-02 | $32.25 | $32.25 | 0 |
| 2015-07-01 | $32.25 | $32.25 | 0 |
| 2015-06-30 | $32.25 | $32.25 | 0 |
| 2015-06-29 | $32.25 | $32.25 | 0 |
| 2015-06-26 | $32.25 | $32.25 | 0 |
| 2015-06-25 | $32.25 | $32.25 | 0 |
| 2015-06-24 | $32.25 | $32.25 | 0 |
| 2015-06-23 | $32.25 | $32.25 | 0 |
| 2015-06-22 | $32.25 | $32.25 | 0 |
| 2015-06-19 | $32.25 | $32.25 | 20 |
| 2015-06-18 | $26.25 | $26.25 | 0 |
| 2015-06-17 | $32.25 | $32.25 | 0 |
| 2015-06-16 | $32.25 | $32.25 | 0 |
| 2015-06-15 | $32.25 | $32.25 | 0 |
| 2015-06-12 | $32.25 | $32.25 | 0 |
| 2015-06-11 | $32.25 | $32.25 | 0 |
| 2015-06-10 | $33.00 | $33.00 | 6 |
| 2015-06-09 | $22.50 | $22.50 | 0 |
| 2015-06-08 | $22.50 | $22.50 | 0 |
| 2015-06-05 | $22.50 | $22.50 | 0 |
| 2015-06-04 | $22.50 | $22.50 | 0 |
| 2015-06-03 | $22.50 | $22.50 | 0 |
| 2015-06-02 | $22.50 | $22.50 | 0 |
| 2015-06-01 | $22.50 | $22.50 | 0 |
| 2015-05-29 | $22.50 | $22.50 | 0 |
| 2015-05-28 | $22.50 | $22.50 | 1 |
| 2015-05-27 | $23.25 | $23.25 | 0 |
| 2015-05-26 | $23.25 | $23.25 | 0 |
| 2015-05-22 | $23.25 | $23.25 | 0 |
| 2015-05-21 | $23.25 | $23.25 | 0 |
| 2015-05-20 | $26.25 | $26.25 | 0 |
| 2015-05-19 | $26.25 | $26.25 | 0 |
| 2015-05-18 | $26.25 | $26.25 | 0 |
| 2015-05-15 | $26.25 | $26.25 | 2 |
| 2015-05-14 | $26.25 | $26.25 | 3 |
| 2015-05-13 | $26.25 | $26.25 | 0 |
| 2015-05-12 | $26.25 | $26.25 | 0 |
| 2015-05-11 | $26.25 | $26.25 | 0 |
| 2015-05-08 | $26.25 | $26.25 | 0 |
| 2015-05-07 | $26.25 | $26.25 | 0 |
| 2015-05-06 | $26.25 | $26.25 | 0 |
| 2015-05-05 | $26.25 | $26.25 | 0 |
| 2015-05-04 | $26.25 | $26.25 | 0 |
| 2015-05-01 | $26.25 | $26.25 | 2 |
| 2015-04-30 | $26.25 | $26.25 | 0 |
| 2015-04-29 | $26.25 | $26.25 | 0 |
| 2015-04-28 | $26.25 | $26.25 | 0 |
| 2015-04-27 | $26.25 | $26.25 | 0 |
| 2015-04-24 | $26.25 | $26.25 | 0 |
| 2015-04-23 | $26.25 | $26.25 | 2 |
| 2015-04-22 | $29.63 | $29.63 | 0 |
| 2015-04-21 | $29.63 | $29.63 | 0 |
| 2015-04-20 | $29.63 | $29.63 | 0 |
| 2015-04-17 | $29.63 | $29.63 | 0 |
| 2015-04-16 | $29.63 | $29.63 | 0 |
| 2015-04-15 | $29.63 | $29.63 | 0 |
| 2015-04-14 | $29.63 | $29.63 | 0 |
| 2015-04-13 | $29.63 | $29.63 | 0 |
| 2015-04-10 | $29.63 | $29.63 | 0 |
| 2015-04-09 | $29.63 | $29.63 | 0 |
| 2015-04-08 | $29.63 | $29.63 | 0 |
| 2015-04-07 | $29.63 | $29.63 | 0 |
| 2015-04-06 | $29.63 | $29.63 | 0 |
| 2015-04-02 | $29.63 | $29.63 | 0 |
| 2015-04-01 | $29.63 | $29.63 | 0 |
| 2015-03-31 | $30.00 | $30.00 | 0 |
| 2015-03-30 | $30.00 | $30.00 | 1 |
| 2015-03-27 | $33.75 | $33.75 | 0 |
| 2015-03-26 | $33.75 | $33.75 | 0 |
| 2015-03-25 | $33.75 | $33.75 | 0 |
| 2015-03-24 | $33.75 | $33.75 | 13 |
| 2015-03-23 | $33.75 | $33.75 | 0 |
| 2015-03-20 | $33.75 | $33.75 | 47 |
| 2015-03-19 | $23.25 | $23.25 | 0 |
| 2015-03-18 | $23.25 | $23.25 | 0 |
| 2015-03-17 | $23.25 | $23.25 | 0 |
| 2015-03-16 | $23.25 | $23.25 | 0 |
| 2015-03-13 | $23.25 | $23.25 | 0 |
| 2015-03-12 | $23.25 | $23.25 | 0 |
| 2015-03-11 | $23.25 | $23.25 | 0 |
| 2015-03-10 | $23.25 | $23.25 | 14 |
| 2015-03-09 | $41.40 | $41.40 | 4 |
| 2015-03-06 | $33.00 | $33.00 | 28 |
| 2015-03-05 | $11.25 | $11.25 | 0 |
| 2015-03-04 | $11.25 | $11.25 | 0 |
| 2015-03-03 | $11.25 | $11.25 | 0 |
| 2015-03-02 | $11.25 | $11.25 | 0 |
| 2015-02-27 | $11.25 | $11.25 | 51 |
| 2015-02-26 | $15.00 | $15.00 | 0 |
| 2015-02-25 | $15.00 | $15.00 | 0 |
| 2015-02-24 | $15.00 | $15.00 | 0 |
| 2015-02-23 | $15.00 | $15.00 | 0 |
| 2015-02-20 | $15.00 | $15.00 | 0 |
| 2015-02-19 | $15.00 | $15.00 | 0 |
| 2015-02-18 | $15.00 | $15.00 | 0 |
| 2015-02-17 | $23.25 | $23.25 | 0 |
| 2015-02-13 | $23.25 | $23.25 | 0 |
| 2015-02-12 | $23.25 | $23.25 | 0 |
| 2015-02-11 | $23.25 | $23.25 | 0 |
| 2015-02-10 | $23.25 | $23.25 | 0 |
| 2015-02-09 | $23.25 | $23.25 | 0 |
| 2015-02-06 | $23.25 | $23.25 | 3 |
| 2015-02-05 | $23.25 | $23.25 | 0 |
| 2015-02-04 | $23.25 | $23.25 | 1 |
| 2015-02-03 | $23.25 | $23.25 | 37 |
| 2015-02-02 | $15.00 | $15.00 | 0 |
| 2015-01-30 | $15.00 | $15.00 | 0 |
| 2015-01-29 | $15.00 | $15.00 | 0 |
| 2015-01-28 | $15.00 | $15.00 | 6 |
| 2015-01-27 | $11.25 | $11.25 | 10 |
| 2015-01-26 | $10.50 | $10.50 | 0 |
| 2015-01-23 | $10.50 | $10.50 | 0 |
| 2015-01-22 | $10.50 | $10.50 | 0 |
| 2015-01-21 | $10.50 | $10.50 | 0 |
| 2015-01-20 | $10.50 | $10.50 | 0 |
| 2015-01-16 | $10.50 | $10.50 | 157 |
| 2015-01-15 | $12.00 | $12.00 | 0 |
| 2015-01-14 | $12.00 | $12.00 | 0 |
| 2015-01-13 | $12.00 | $12.00 | 73 |
| 2015-01-12 | $13.50 | $13.50 | 0 |
| 2015-01-09 | $13.50 | $13.50 | 0 |
| 2015-01-08 | $13.50 | $13.50 | 0 |
| 2015-01-07 | $13.50 | $13.50 | 2 |
| 2015-01-06 | $41.25 | $41.25 | 0 |
| 2015-01-05 | $41.25 | $41.25 | 0 |
| 2015-01-02 | $41.25 | $41.25 | 2 |