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
- 2012-05-22 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 | $15.20 | $15.20 | 9,385 | — | — |
| 2015-12-30 | $16.00 | $16.00 | 3,408 | — | — |
| 2015-12-29 | $16.80 | $16.80 | 3,335 | — | — |
| 2015-12-28 | $17.60 | $17.60 | 1,670 | — | — |
| 2015-12-24 | $16.80 | $16.80 | 513 | — | — |
| 2015-12-23 | $18.00 | $18.00 | 3,068 | — | — |
| 2015-12-22 | $15.20 | $15.20 | 4,248 | — | — |
| 2015-12-21 | $14.40 | $14.40 | 3,343 | — | — |
| 2015-12-18 | $16.00 | $16.00 | 5,785 | — | — |
| 2015-12-17 | $14.80 | $14.80 | 3,565 | — | — |
| 2015-12-16 | $15.20 | $15.20 | 10,258 | — | — |
| 2015-12-15 | $16.80 | $16.80 | 838 | — | — |
| 2015-12-14 | $16.80 | $16.80 | 2,530 | — | — |
| 2015-12-11 | $18.00 | $18.00 | 1,220 | — | — |
| 2015-12-10 | $16.00 | $16.00 | 1,640 | — | — |
| 2015-12-09 | $16.00 | $16.00 | 1,655 | — | — |
| 2015-12-08 | $16.00 | $16.00 | 2,488 | — | — |
| 2015-12-07 | $18.00 | $18.00 | 1,425 | — | — |
| 2015-12-04 | $17.20 | $17.20 | 1,905 | — | — |
| 2015-12-03 | $18.00 | $18.00 | 2,045 | — | — |
| 2015-12-02 | $18.40 | $18.40 | 1,510 | — | — |
| 2015-12-01 | $18.00 | $18.00 | 1,203 | — | — |
| 2015-11-30 | $18.40 | $18.40 | 2,020 | — | — |
| 2015-11-27 | $20.00 | $20.00 | 348 | — | — |
| 2015-11-25 | $19.20 | $19.20 | 1,128 | — | — |
| 2015-11-24 | $18.40 | $18.40 | 1,090 | — | — |
| 2015-11-23 | $20.00 | $20.00 | 1,935 | — | — |
| 2015-11-20 | $20.40 | $20.40 | 738 | — | — |
| 2015-11-19 | $21.20 | $21.20 | 1,993 | — | — |
| 2015-11-18 | $20.80 | $20.80 | 393 | — | — |
| 2015-11-17 | $21.60 | $21.60 | 1,140 | — | — |
| 2015-11-16 | $21.60 | $21.60 | 703 | — | — |
| 2015-11-13 | $22.00 | $22.00 | 1,178 | — | — |
| 2015-11-12 | $21.60 | $21.60 | 223 | — | — |
| 2015-11-11 | $21.60 | $21.60 | 2,953 | — | — |
| 2015-11-10 | $20.80 | $20.80 | 4,440 | — | — |
| 2015-11-09 | $21.20 | $21.20 | 1,260 | — | — |
| 2015-11-06 | $21.60 | $21.60 | 568 | — | — |
| 2015-11-05 | $21.60 | $21.60 | 1,780 | — | — |
| 2015-11-04 | $23.20 | $23.20 | 2,255 | — | — |
| 2015-11-03 | $22.00 | $22.00 | 1,955 | — | — |
| 2015-11-02 | $22.80 | $22.80 | 660 | — | — |
| 2015-10-30 | $22.40 | $22.40 | 835 | — | — |
| 2015-10-29 | $23.20 | $23.20 | 3,590 | — | — |
| 2015-10-28 | $23.60 | $23.60 | 483 | — | — |
| 2015-10-27 | $23.60 | $23.60 | 148 | — | — |
| 2015-10-26 | $23.60 | $23.60 | 120 | — | — |
| 2015-10-23 | $23.60 | $23.60 | 1,728 | — | — |
| 2015-10-22 | $24.00 | $24.00 | 775 | — | — |
| 2015-10-21 | $23.20 | $23.20 | 725 | — | — |
| 2015-10-20 | $23.20 | $23.20 | 2,633 | — | — |
| 2015-10-19 | $24.00 | $24.00 | 233 | — | — |
| 2015-10-16 | $23.60 | $23.60 | 1,828 | — | — |
| 2015-10-15 | $22.00 | $22.00 | 1,898 | — | — |
| 2015-10-14 | $22.00 | $22.00 | 2,360 | — | — |
| 2015-10-13 | $22.80 | $22.80 | 3,430 | — | — |
| 2015-10-12 | $24.00 | $24.00 | 948 | — | — |
| 2015-10-09 | $24.40 | $24.40 | 1,430 | — | — |
| 2015-10-08 | $24.40 | $24.40 | 910 | — | — |
| 2015-10-07 | $24.00 | $24.00 | 1,420 | — | — |
| 2015-10-06 | $23.60 | $23.60 | 4,013 | — | — |
| 2015-10-05 | $24.80 | $24.80 | 408 | — | — |
| 2015-10-02 | $25.60 | $25.60 | 393 | — | — |
| 2015-10-01 | $25.60 | $25.60 | 2,808 | — | — |
| 2015-09-30 | $24.00 | $24.00 | 1,233 | — | — |
| 2015-09-29 | $24.80 | $24.80 | 1,238 | — | — |
| 2015-09-28 | $24.00 | $24.00 | 1,855 | — | — |
| 2015-09-25 | $24.00 | $24.00 | 2,478 | — | — |
| 2015-09-24 | $24.80 | $24.80 | 365 | — | — |
| 2015-09-23 | $24.80 | $24.80 | 2,838 | — | — |
| 2015-09-22 | $25.60 | $25.60 | 2,073 | — | — |
| 2015-09-21 | $25.60 | $25.60 | 2,188 | — | — |
| 2015-09-18 | $26.40 | $26.40 | 315 | — | — |
| 2015-09-17 | $26.80 | $26.80 | 608 | — | — |
| 2015-09-16 | $25.60 | $25.60 | 515 | — | — |
| 2015-09-15 | $26.80 | $26.80 | 2,840 | — | — |
| 2015-09-14 | $26.80 | $26.80 | 248 | — | — |
| 2015-09-11 | $26.80 | $26.80 | 220 | — | — |
| 2015-09-10 | $28.80 | $28.80 | 668 | — | — |
| 2015-09-09 | $26.40 | $26.40 | 1,833 | — | — |
| 2015-09-08 | $25.60 | $25.60 | 9,573 | — | — |
| 2015-09-04 | $26.40 | $26.40 | 5,143 | — | — |
| 2015-09-03 | $29.60 | $29.60 | 155 | — | — |
| 2015-09-02 | $29.60 | $29.60 | 768 | — | — |
| 2015-09-01 | $29.60 | $29.60 | 633 | — | — |
| 2015-08-31 | $30.00 | $30.00 | 1,250 | — | — |
| 2015-08-28 | $31.20 | $31.20 | 10,690 | — | — |
| 2015-08-27 | $25.60 | $25.60 | 758 | — | — |
| 2015-08-26 | $25.60 | $25.60 | 1,028 | — | — |
| 2015-08-25 | $25.60 | $25.60 | 1,415 | — | — |
| 2015-08-24 | $26.00 | $26.00 | 1,328 | — | — |
| 2015-08-21 | $27.20 | $27.20 | 1,048 | — | — |
| 2015-08-20 | $28.00 | $28.00 | 1,553 | — | — |
| 2015-08-19 | $27.60 | $27.60 | 628 | — | — |
| 2015-08-18 | $27.20 | $27.20 | 890 | — | — |
| 2015-08-17 | $27.20 | $27.20 | 1,088 | — | — |
| 2015-08-14 | $29.20 | $29.20 | 885 | — | — |
| 2015-08-13 | $29.60 | $29.60 | 2,455 | — | — |
| 2015-08-12 | $28.00 | $28.00 | 6,440 | — | — |
| 2015-08-11 | $25.20 | $25.20 | 2,868 | — | — |
| 2015-08-10 | $26.00 | $26.00 | 2,563 | — | — |
| 2015-08-07 | $28.40 | $28.40 | 268 | — | — |
| 2015-08-06 | $27.60 | $27.60 | 545 | — | — |
| 2015-08-05 | $29.60 | $29.60 | 903 | — | — |
| 2015-08-04 | $26.40 | $26.40 | 2,685 | — | — |
| 2015-08-03 | $28.40 | $28.40 | 2,393 | — | — |
| 2015-07-31 | $37.60 | $37.60 | 39,130 | — | — |
| 2015-07-30 | $38.80 | $38.80 | 790 | — | — |
| 2015-07-29 | $40.00 | $40.00 | 1,198 | — | — |
| 2015-07-28 | $40.00 | $40.00 | 593 | — | — |
| 2015-07-27 | $41.20 | $41.20 | 500 | — | — |
| 2015-07-24 | $41.20 | $41.20 | 400 | — | — |
| 2015-07-23 | $40.00 | $40.00 | 370 | — | — |
| 2015-07-22 | $40.80 | $40.80 | 733 | — | — |
| 2015-07-21 | $40.80 | $40.80 | 548 | — | — |
| 2015-07-20 | $41.20 | $41.20 | 2,020 | — | — |
| 2015-07-17 | $41.20 | $41.20 | 285 | — | — |
| 2015-07-16 | $40.40 | $40.40 | 1,105 | — | — |
| 2015-07-15 | $40.80 | $40.80 | 1,690 | — | — |
| 2015-07-14 | $40.40 | $40.40 | 3,363 | — | — |
| 2015-07-13 | $40.80 | $40.80 | 2,035 | — | — |
| 2015-07-10 | $40.40 | $40.40 | 3,220 | — | — |
| 2015-07-09 | $40.80 | $40.80 | 1,188 | — | — |
| 2015-07-08 | $40.00 | $40.00 | 5,110 | — | — |
| 2015-07-07 | $43.60 | $43.60 | 540 | — | — |
| 2015-07-06 | $43.60 | $43.60 | 550 | — | — |
| 2015-07-02 | $44.00 | $44.00 | 275 | — | — |
| 2015-07-01 | $44.00 | $44.00 | 260 | — | — |
| 2015-06-30 | $43.60 | $43.60 | 225 | — | — |
| 2015-06-29 | $44.00 | $44.00 | 2,135 | — | — |
| 2015-06-26 | $44.80 | $44.80 | 688 | — | — |
| 2015-06-25 | $46.00 | $46.00 | 1,080 | — | — |
| 2015-06-24 | $42.00 | $42.00 | 2,483 | — | — |
| 2015-06-23 | $41.60 | $41.60 | 1,703 | — | — |
| 2015-06-22 | $42.00 | $42.00 | 2,660 | — | — |
| 2015-06-19 | $41.60 | $41.60 | 993 | — | — |
| 2015-06-18 | $40.80 | $40.80 | 3,008 | — | — |
| 2015-06-17 | $41.60 | $41.60 | 1,143 | — | — |
| 2015-06-16 | $42.00 | $42.00 | 745 | — | — |
| 2015-06-15 | $41.20 | $41.20 | 1,158 | — | — |
| 2015-06-12 | $41.20 | $41.20 | 270 | — | — |
| 2015-06-11 | $40.80 | $40.80 | 1,218 | — | — |
| 2015-06-10 | $40.80 | $40.80 | 4,043 | — | — |
| 2015-06-09 | $41.60 | $41.60 | 1,658 | — | — |
| 2015-06-08 | $41.20 | $41.20 | 2,325 | — | — |
| 2015-06-05 | $41.60 | $41.60 | 975 | — | — |
| 2015-06-04 | $42.00 | $42.00 | 785 | — | — |
| 2015-06-03 | $40.80 | $40.80 | 3,293 | — | — |
| 2015-06-02 | $40.80 | $40.80 | 1,980 | — | — |
| 2015-06-01 | $41.20 | $41.20 | 1,143 | — | — |
| 2015-05-29 | $40.80 | $40.80 | 1,260 | — | — |
| 2015-05-28 | $41.20 | $41.20 | 475 | — | — |
| 2015-05-27 | $41.20 | $41.20 | 1,628 | — | — |
| 2015-05-26 | $41.20 | $41.20 | 1,930 | — | — |
| 2015-05-22 | $40.40 | $40.40 | 5,173 | — | — |
| 2015-05-21 | $40.80 | $40.80 | 3,085 | — | — |
| 2015-05-20 | $41.60 | $41.60 | 4,878 | — | — |
| 2015-05-19 | $40.80 | $40.80 | 6,113 | — | — |
| 2015-05-18 | $39.60 | $39.60 | 1,855 | — | — |
| 2015-05-15 | $40.00 | $40.00 | 2,820 | — | — |
| 2015-05-14 | $40.00 | $40.00 | 2,725 | — | — |
| 2015-05-13 | $40.80 | $40.80 | 1,730 | — | — |
| 2015-05-12 | $42.00 | $42.00 | 90 | — | — |
| 2015-05-11 | $41.60 | $41.60 | 363 | — | — |
| 2015-05-08 | $41.60 | $41.60 | 2,250 | — | — |
| 2015-05-07 | $40.40 | $40.40 | 2,903 | — | — |
| 2015-05-06 | $41.20 | $41.20 | 4,075 | — | — |
| 2015-05-05 | $41.60 | $41.60 | 1,578 | — | — |
| 2015-05-04 | $43.60 | $43.60 | 458 | — | — |
| 2015-05-01 | $43.60 | $43.60 | 1,278 | — | — |
| 2015-04-30 | $43.20 | $43.20 | 4,730 | — | — |
| 2015-04-29 | $43.60 | $43.60 | 5,633 | — | — |
| 2015-04-28 | $45.60 | $45.60 | 3,205 | — | — |
| 2015-04-27 | $48.00 | $48.00 | 3,978 | — | — |
| 2015-04-24 | $52.00 | $52.00 | 5,318 | — | — |
| 2015-04-23 | $52.40 | $52.40 | 9,900 | — | — |
| 2015-04-22 | $50.80 | $50.80 | 3,113 | — | — |
| 2015-04-21 | $49.20 | $49.20 | 4,903 | — | — |
| 2015-04-20 | $46.00 | $46.00 | 1,673 | — | — |
| 2015-04-17 | $44.80 | $44.80 | 1,443 | — | — |
| 2015-04-16 | $44.00 | $44.00 | 1,228 | — | — |
| 2015-04-15 | $43.60 | $43.60 | 655 | — | — |
| 2015-04-14 | $43.20 | $43.20 | 1,988 | — | — |
| 2015-04-13 | $42.00 | $42.00 | 1,610 | — | — |
| 2015-04-10 | $42.00 | $42.00 | 1,253 | — | — |
| 2015-04-09 | $42.40 | $42.40 | 1,848 | — | — |
| 2015-04-08 | $42.80 | $42.80 | 1,170 | — | — |
| 2015-04-07 | $43.20 | $43.20 | 3,133 | — | — |
| 2015-04-06 | $43.20 | $43.20 | 1,095 | — | — |
| 2015-04-02 | $44.80 | $44.80 | 4,095 | — | — |
| 2015-04-01 | $40.40 | $40.40 | 4,618 | — | — |
| 2015-03-31 | $41.60 | $41.60 | 5,063 | — | — |
| 2015-03-30 | $42.80 | $42.80 | 2,678 | — | — |
| 2015-03-27 | $41.60 | $41.60 | 3,460 | — | — |
| 2015-03-26 | $38.40 | $38.40 | 1,020 | — | — |
| 2015-03-25 | $38.80 | $38.80 | 2,985 | — | — |
| 2015-03-24 | $40.00 | $40.00 | 6,633 | — | — |
| 2015-03-23 | $35.60 | $35.60 | 3,145 | — | — |
| 2015-03-20 | $34.40 | $34.40 | 2,670 | — | — |
| 2015-03-19 | $34.80 | $34.80 | 3,380 | — | — |
| 2015-03-18 | $33.20 | $33.20 | 4,513 | — | — |
| 2015-03-17 | $33.20 | $33.20 | 3,965 | — | — |
| 2015-03-16 | $33.20 | $33.20 | 2,073 | — | — |
| 2015-03-13 | $33.20 | $33.20 | 1,365 | — | — |
| 2015-03-12 | $33.20 | $33.20 | 4,263 | — | — |
| 2015-03-11 | $32.00 | $32.00 | 2,245 | — | — |
| 2015-03-10 | $32.40 | $32.40 | 4,208 | — | — |
| 2015-03-09 | $30.80 | $30.80 | 2,148 | — | — |
| 2015-03-06 | $31.60 | $31.60 | 9,993 | — | — |
| 2015-03-05 | $33.20 | $33.20 | 5,748 | — | — |
| 2015-03-04 | $32.00 | $32.00 | 870 | — | — |
| 2015-03-03 | $32.40 | $32.40 | 2,115 | — | — |
| 2015-03-02 | $32.40 | $32.40 | 1,300 | — | — |
| 2015-02-27 | $32.80 | $32.80 | 2,565 | — | — |
| 2015-02-26 | $32.80 | $32.80 | 5,040 | — | — |
| 2015-02-25 | $32.00 | $32.00 | 2,498 | — | — |
| 2015-02-24 | $33.20 | $33.20 | 1,228 | — | — |
| 2015-02-23 | $33.60 | $33.60 | 1,030 | — | — |
| 2015-02-20 | $34.00 | $34.00 | 1,163 | — | — |
| 2015-02-19 | $32.80 | $32.80 | 723 | — | — |
| 2015-02-18 | $32.80 | $32.80 | 3,093 | — | — |
| 2015-02-17 | $31.60 | $31.60 | 3,653 | — | — |
| 2015-02-13 | $33.20 | $33.20 | 1,795 | — | — |
| 2015-02-12 | $34.40 | $34.40 | 783 | — | — |
| 2015-02-11 | $31.60 | $31.60 | 2,323 | — | — |
| 2015-02-10 | $34.40 | $34.40 | 2,495 | — | — |
| 2015-02-09 | $32.00 | $32.00 | 3,928 | — | — |
| 2015-02-06 | $33.20 | $33.20 | 1,018 | — | — |
| 2015-02-05 | $34.00 | $34.00 | 50 | — | — |
| 2015-02-04 | $34.40 | $34.40 | 2,003 | — | — |
| 2015-02-03 | $32.00 | $32.00 | 1,300 | — | — |
| 2015-02-02 | $30.80 | $30.80 | 393 | — | — |
| 2015-01-30 | $30.00 | $30.00 | 3,068 | — | — |
| 2015-01-29 | $30.80 | $30.80 | 4,233 | — | — |
| 2015-01-28 | $30.40 | $30.40 | 3,800 | — | — |
| 2015-01-27 | $32.40 | $32.40 | 2,343 | — | — |
| 2015-01-26 | $34.40 | $34.40 | 755 | — | — |
| 2015-01-23 | $35.20 | $35.20 | 5,270 | — | — |
| 2015-01-22 | $36.80 | $36.80 | 3,063 | — | — |
| 2015-01-21 | $34.40 | $34.40 | 3,875 | — | — |
| 2015-01-20 | $34.00 | $34.00 | 4,555 | — | — |
| 2015-01-16 | $33.20 | $33.20 | 2,948 | — | — |
| 2015-01-15 | $30.40 | $30.40 | 1,258 | — | — |
| 2015-01-14 | $33.20 | $33.20 | 1,668 | — | — |
| 2015-01-13 | $33.20 | $33.20 | 1,560 | — | — |
| 2015-01-12 | $35.20 | $35.20 | 705 | — | — |
| 2015-01-09 | $36.00 | $36.00 | 825 | — | — |
| 2015-01-08 | $36.00 | $36.00 | 1,373 | — | — |
| 2015-01-07 | $33.60 | $33.60 | 1,093 | — | — |
| 2015-01-06 | $33.60 | $33.60 | 510 | — | — |
| 2015-01-05 | $33.20 | $33.20 | 1,225 | — | — |
| 2015-01-02 | $33.60 | $33.60 | 1,808 | — | — |