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
- 2006-11-27 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 | $22.50 | $22.50 | 2,793 | — | — |
| 2015-12-30 | $16.20 | $16.20 | 2,794 | — | — |
| 2015-12-29 | $14.40 | $14.40 | 3,504 | — | — |
| 2015-12-28 | $14.40 | $14.40 | 1,262 | — | — |
| 2015-12-24 | $14.40 | $14.40 | 867 | — | — |
| 2015-12-23 | $14.40 | $14.40 | 1,051 | — | — |
| 2015-12-22 | $16.20 | $16.20 | 351 | — | — |
| 2015-12-21 | $18.90 | $18.90 | 383 | — | — |
| 2015-12-18 | $16.20 | $16.20 | 1,407 | — | — |
| 2015-12-17 | $18.00 | $18.00 | 722 | — | — |
| 2015-12-16 | $16.20 | $16.20 | 18 | — | — |
| 2015-12-15 | $17.10 | $17.10 | 98 | — | — |
| 2015-12-14 | $18.90 | $18.90 | 196 | — | — |
| 2015-12-11 | $19.80 | $19.80 | 41 | — | — |
| 2015-12-10 | $21.60 | $21.60 | 663 | — | — |
| 2015-12-09 | $25.20 | $25.20 | 273 | — | — |
| 2015-12-08 | $18.00 | $18.00 | 152 | — | — |
| 2015-12-07 | $21.60 | $21.60 | 169 | — | — |
| 2015-12-04 | $22.50 | $22.50 | 0 | — | — |
| 2015-12-03 | $22.50 | $22.50 | 296 | — | — |
| 2015-12-02 | $21.60 | $21.60 | 139 | — | — |
| 2015-12-01 | $22.50 | $22.50 | 131 | — | — |
| 2015-11-30 | $23.40 | $23.40 | 2,863 | — | — |
| 2015-11-27 | $25.20 | $25.20 | 0 | — | — |
| 2015-11-25 | $25.20 | $25.20 | 212 | — | — |
| 2015-11-24 | $21.60 | $21.60 | 49 | — | — |
| 2015-11-23 | $22.50 | $22.50 | 810 | — | — |
| 2015-11-20 | $17.10 | $17.10 | 1,514 | — | — |
| 2015-11-19 | $18.90 | $18.90 | 78 | — | — |
| 2015-11-18 | $20.70 | $20.70 | 56 | — | — |
| 2015-11-17 | $19.80 | $19.80 | 359 | — | — |
| 2015-11-16 | $21.60 | $21.60 | 1 | — | — |
| 2015-11-13 | $21.60 | $21.60 | 0 | — | — |
| 2015-11-12 | $21.60 | $21.60 | 26 | — | — |
| 2015-11-11 | $20.70 | $20.70 | 148 | — | — |
| 2015-11-10 | $20.70 | $20.70 | 10 | — | — |
| 2015-11-09 | $19.80 | $19.80 | 80 | — | — |
| 2015-11-06 | $21.60 | $21.60 | 0 | — | — |
| 2015-11-05 | $21.60 | $21.60 | 153 | — | — |
| 2015-11-04 | $19.80 | $19.80 | 2 | — | — |
| 2015-11-03 | $21.60 | $21.60 | 170 | — | — |
| 2015-11-02 | $22.50 | $22.50 | 478 | — | — |
| 2015-10-30 | $22.50 | $22.50 | 623 | — | — |
| 2015-10-29 | $20.70 | $20.70 | 899 | — | — |
| 2015-10-28 | $14.40 | $14.40 | 454 | — | — |
| 2015-10-27 | $18.90 | $18.90 | 14 | — | — |
| 2015-10-26 | $18.90 | $18.90 | 340 | — | — |
| 2015-10-23 | $18.90 | $18.90 | 113 | — | — |
| 2015-10-22 | $18.00 | $18.00 | 87 | — | — |
| 2015-10-21 | $19.80 | $19.80 | 0 | — | — |
| 2015-10-20 | $19.80 | $19.80 | 803 | — | — |
| 2015-10-19 | $11.70 | $11.70 | 14 | — | — |
| 2015-10-16 | $13.50 | $13.50 | 32 | — | — |
| 2015-10-15 | $19.80 | $19.80 | 0 | — | — |
| 2015-10-14 | $19.80 | $19.80 | 0 | — | — |
| 2015-10-13 | $19.80 | $19.80 | 17 | — | — |
| 2015-10-12 | $25.20 | $25.20 | 0 | — | — |
| 2015-10-09 | $25.20 | $25.20 | 0 | — | — |
| 2015-10-08 | $25.20 | $25.20 | 0 | — | — |
| 2015-10-07 | $25.20 | $25.20 | 0 | — | — |
| 2015-10-06 | $25.20 | $25.20 | 0 | — | — |
| 2015-10-05 | $25.20 | $25.20 | 24 | — | — |
| 2015-10-02 | $27.00 | $27.00 | 378 | — | — |
| 2015-10-01 | $21.60 | $21.60 | 6 | — | — |
| 2015-09-30 | $20.70 | $20.70 | 384 | — | — |
| 2015-09-29 | $18.00 | $18.00 | 500 | — | — |
| 2015-09-28 | $15.30 | $15.30 | 200 | — | — |
| 2015-09-25 | $16.20 | $16.20 | 196 | — | — |
| 2015-09-24 | $18.00 | $18.00 | 0 | — | — |
| 2015-09-23 | $18.00 | $18.00 | 288 | — | — |
| 2015-09-22 | $16.20 | $16.20 | 283 | — | — |
| 2015-09-21 | $15.30 | $15.30 | 0 | — | — |
| 2015-09-18 | $15.30 | $15.30 | 281 | — | — |
| 2015-09-17 | $14.40 | $14.40 | 769 | — | — |
| 2015-09-16 | $17.10 | $17.10 | 91 | — | — |
| 2015-09-15 | $16.20 | $16.20 | 0 | — | — |
| 2015-09-14 | $16.20 | $16.20 | 0 | — | — |
| 2015-09-11 | $16.20 | $16.20 | 0 | — | — |
| 2015-09-10 | $16.20 | $16.20 | 0 | — | — |
| 2015-09-09 | $16.20 | $16.20 | 63 | — | — |
| 2015-09-08 | $16.20 | $16.20 | 38 | — | — |
| 2015-09-04 | $19.80 | $19.80 | 0 | — | — |
| 2015-09-03 | $19.80 | $19.80 | 130 | — | — |
| 2015-09-02 | $18.00 | $18.00 | 0 | — | — |
| 2015-09-01 | $18.00 | $18.00 | 344 | — | — |
| 2015-08-31 | $18.00 | $18.00 | 506 | — | — |
| 2015-08-28 | $15.30 | $15.30 | 22 | — | — |
| 2015-08-27 | $18.90 | $18.90 | 20 | — | — |
| 2015-08-26 | $18.00 | $18.00 | 0 | — | — |
| 2015-08-25 | $18.00 | $18.00 | 166 | — | — |
| 2015-08-24 | $22.50 | $22.50 | 0 | — | — |
| 2015-08-21 | $22.50 | $22.50 | 123 | — | — |
| 2015-08-20 | $20.70 | $20.70 | 0 | — | — |
| 2015-08-19 | $20.70 | $20.70 | 0 | — | — |
| 2015-08-18 | $20.70 | $20.70 | 11 | — | — |
| 2015-08-17 | $11.70 | $11.70 | 43 | — | — |
| 2015-08-14 | $22.50 | $22.50 | 0 | — | — |
| 2015-08-13 | $22.50 | $22.50 | 108 | — | — |
| 2015-08-12 | $22.50 | $22.50 | 84 | — | — |
| 2015-08-11 | $19.80 | $19.80 | 191 | — | — |
| 2015-08-10 | $19.80 | $19.80 | 94 | — | — |
| 2015-08-07 | $21.60 | $21.60 | 0 | — | — |
| 2015-08-06 | $21.60 | $21.60 | 84 | — | — |
| 2015-08-05 | $20.70 | $20.70 | 2 | — | — |
| 2015-08-04 | $20.70 | $20.70 | 0 | — | — |
| 2015-08-03 | $20.70 | $20.70 | 8 | — | — |
| 2015-07-31 | $20.70 | $20.70 | 33 | — | — |
| 2015-07-30 | $20.70 | $20.70 | 209 | — | — |
| 2015-07-29 | $18.00 | $18.00 | 199 | — | — |
| 2015-07-28 | $15.30 | $15.30 | 24 | — | — |
| 2015-07-27 | $17.10 | $17.10 | 0 | — | — |
| 2015-07-24 | $17.10 | $17.10 | 0 | — | — |
| 2015-07-23 | $17.10 | $17.10 | 0 | — | — |
| 2015-07-22 | $17.10 | $17.10 | 62 | — | — |
| 2015-07-21 | $18.00 | $18.00 | 247 | — | — |
| 2015-07-20 | $22.50 | $22.50 | 0 | — | — |
| 2015-07-17 | $22.50 | $22.50 | 10 | — | — |
| 2015-07-16 | $22.50 | $22.50 | 16 | — | — |
| 2015-07-15 | $15.30 | $15.30 | 492 | — | — |
| 2015-07-14 | $18.00 | $18.00 | 84 | — | — |
| 2015-07-13 | $18.00 | $18.00 | 0 | — | — |
| 2015-07-10 | $18.00 | $18.00 | 231 | — | — |
| 2015-07-09 | $19.80 | $19.80 | 100 | — | — |
| 2015-07-08 | $20.70 | $20.70 | 0 | — | — |
| 2015-07-07 | $20.70 | $20.70 | 0 | — | — |
| 2015-07-06 | $20.70 | $20.70 | 69 | — | — |
| 2015-07-02 | $19.80 | $19.80 | 24 | — | — |
| 2015-07-01 | $18.00 | $18.00 | 12 | — | — |
| 2015-06-30 | $20.70 | $20.70 | 437 | — | — |
| 2015-06-29 | $18.90 | $18.90 | 0 | — | — |
| 2015-06-26 | $18.90 | $18.90 | 17 | — | — |
| 2015-06-25 | $18.90 | $18.90 | 51 | — | — |
| 2015-06-24 | $18.90 | $18.90 | 134 | — | — |
| 2015-06-23 | $19.80 | $19.80 | 27 | — | — |
| 2015-06-22 | $19.80 | $19.80 | 33 | — | — |
| 2015-06-19 | $19.80 | $19.80 | 4 | — | — |
| 2015-06-18 | $19.80 | $19.80 | 50 | — | — |
| 2015-06-17 | $20.70 | $20.70 | 0 | — | — |
| 2015-06-16 | $20.70 | $20.70 | 2 | — | — |
| 2015-06-15 | $18.90 | $18.90 | 63 | — | — |
| 2015-06-12 | $23.40 | $23.40 | 69 | — | — |
| 2015-06-11 | $23.40 | $23.40 | 0 | — | — |
| 2015-06-10 | $23.40 | $23.40 | 14 | — | — |
| 2015-06-09 | $23.40 | $23.40 | 199 | — | — |
| 2015-06-08 | $23.40 | $23.40 | 0 | — | — |
| 2015-06-05 | $23.40 | $23.40 | 13 | — | — |
| 2015-06-04 | $24.30 | $24.30 | 0 | — | — |
| 2015-06-03 | $24.30 | $24.30 | 38 | — | — |
| 2015-06-02 | $21.60 | $21.60 | 6 | — | — |
| 2015-06-01 | $24.30 | $24.30 | 22 | — | — |
| 2015-05-29 | $21.60 | $21.60 | 56 | — | — |
| 2015-05-28 | $24.30 | $24.30 | 169 | — | — |
| 2015-05-27 | $21.60 | $21.60 | 14 | — | — |
| 2015-05-26 | $25.20 | $25.20 | 0 | — | — |
| 2015-05-22 | $25.20 | $25.20 | 7 | — | — |
| 2015-05-21 | $26.10 | $26.10 | 0 | — | — |
| 2015-05-20 | $26.10 | $26.10 | 0 | — | — |
| 2015-05-19 | $26.10 | $26.10 | 18 | — | — |
| 2015-05-18 | $25.20 | $25.20 | 11 | — | — |
| 2015-05-15 | $23.40 | $23.40 | 0 | — | — |
| 2015-05-14 | $23.40 | $23.40 | 0 | — | — |
| 2015-05-13 | $23.40 | $23.40 | 11 | — | — |
| 2015-05-12 | $23.40 | $23.40 | 0 | — | — |
| 2015-05-11 | $23.40 | $23.40 | 0 | — | — |
| 2015-05-08 | $23.40 | $23.40 | 0 | — | — |
| 2015-05-07 | $23.40 | $23.40 | 74 | — | — |
| 2015-05-06 | $20.70 | $20.70 | 609 | — | — |
| 2015-05-05 | $20.70 | $20.70 | 173 | — | — |
| 2015-05-04 | $20.70 | $20.70 | 2 | — | — |
| 2015-05-01 | $26.10 | $26.10 | 10 | — | — |
| 2015-04-30 | $26.10 | $26.10 | 44 | — | — |
| 2015-04-29 | $27.90 | $27.90 | 56 | — | — |
| 2015-04-28 | $27.90 | $27.90 | 39 | — | — |
| 2015-04-27 | $18.90 | $18.90 | 0 | — | — |
| 2015-04-24 | $18.90 | $18.90 | 713 | — | — |
| 2015-04-23 | $19.80 | $19.80 | 52 | — | — |
| 2015-04-22 | $19.80 | $19.80 | 134 | — | — |
| 2015-04-21 | $15.30 | $15.30 | 140 | — | — |
| 2015-04-20 | $20.70 | $20.70 | 0 | — | — |
| 2015-04-17 | $20.70 | $20.70 | 78 | — | — |
| 2015-04-16 | $21.60 | $21.60 | 0 | — | — |
| 2015-04-15 | $21.60 | $21.60 | 1 | — | — |
| 2015-04-14 | $20.70 | $20.70 | 87 | — | — |
| 2015-04-13 | $18.90 | $18.90 | 7 | — | — |
| 2015-04-10 | $18.90 | $18.90 | 0 | — | — |
| 2015-04-09 | $18.90 | $18.90 | 23 | — | — |
| 2015-04-08 | $18.90 | $18.90 | 458 | — | — |
| 2015-04-07 | $23.40 | $23.40 | 22 | — | — |
| 2015-04-06 | $24.30 | $24.30 | 148 | — | — |
| 2015-04-02 | $23.40 | $23.40 | 42 | — | — |
| 2015-04-01 | $22.50 | $22.50 | 0 | — | — |
| 2015-03-31 | $22.50 | $22.50 | 133 | — | — |
| 2015-03-30 | $22.50 | $22.50 | 0 | — | — |
| 2015-03-27 | $22.50 | $22.50 | 49 | — | — |
| 2015-03-26 | $22.50 | $22.50 | 0 | — | — |
| 2015-03-25 | $22.50 | $22.50 | 0 | — | — |
| 2015-03-24 | $22.50 | $22.50 | 243 | — | — |
| 2015-03-23 | $20.70 | $20.70 | 157 | — | — |
| 2015-03-20 | $18.90 | $18.90 | 71 | — | — |
| 2015-03-19 | $22.50 | $22.50 | 67 | — | — |
| 2015-03-18 | $22.50 | $22.50 | 0 | — | — |
| 2015-03-17 | $22.50 | $22.50 | 11 | — | — |
| 2015-03-16 | $20.70 | $20.70 | 0 | — | — |
| 2015-03-13 | $20.70 | $20.70 | 156 | — | — |
| 2015-03-12 | $22.50 | $22.50 | 29 | — | — |
| 2015-03-11 | $20.70 | $20.70 | 123 | — | — |
| 2015-03-10 | $18.00 | $18.00 | 326 | — | — |
| 2015-03-09 | $24.30 | $24.30 | 50 | — | — |
| 2015-03-06 | $23.40 | $23.40 | 356 | — | — |
| 2015-03-05 | $27.00 | $27.00 | 48 | — | — |
| 2015-03-04 | $27.00 | $27.00 | 528 | — | — |
| 2015-03-03 | $27.90 | $27.90 | 83 | — | — |
| 2015-03-02 | $27.90 | $27.90 | 224 | — | — |
| 2015-02-27 | $28.80 | $28.80 | 89 | — | — |
| 2015-02-26 | $29.70 | $29.70 | 0 | — | — |
| 2015-02-25 | $29.70 | $29.70 | 17 | — | — |
| 2015-02-24 | $29.70 | $29.70 | 126 | — | — |
| 2015-02-23 | $26.10 | $26.10 | 178 | — | — |
| 2015-02-20 | $26.10 | $26.10 | 3 | — | — |
| 2015-02-19 | $33.30 | $33.30 | 33 | — | — |
| 2015-02-18 | $32.40 | $32.40 | 62 | — | — |
| 2015-02-17 | $33.30 | $33.30 | 93 | — | — |
| 2015-02-13 | $30.60 | $30.60 | 53 | — | — |
| 2015-02-12 | $33.30 | $33.30 | 61 | — | — |
| 2015-02-11 | $33.30 | $33.30 | 0 | — | — |
| 2015-02-10 | $33.30 | $33.30 | 0 | — | — |
| 2015-02-09 | $33.30 | $33.30 | 0 | — | — |
| 2015-02-06 | $33.30 | $33.30 | 57 | — | — |
| 2015-02-05 | $31.50 | $31.50 | 0 | — | — |
| 2015-02-04 | $31.50 | $31.50 | 18 | — | — |
| 2015-02-03 | $31.50 | $31.50 | 36 | — | — |
| 2015-02-02 | $28.80 | $28.80 | 216 | — | — |
| 2015-01-30 | $30.60 | $30.60 | 122 | — | — |
| 2015-01-29 | $28.80 | $28.80 | 0 | — | — |
| 2015-01-28 | $28.80 | $28.80 | 0 | — | — |
| 2015-01-27 | $28.80 | $28.80 | 0 | — | — |
| 2015-01-26 | $28.80 | $28.80 | 12 | — | — |
| 2015-01-23 | $33.30 | $33.30 | 12 | — | — |
| 2015-01-22 | $28.80 | $28.80 | 92 | — | — |
| 2015-01-21 | $29.70 | $29.70 | 21 | — | — |
| 2015-01-20 | $23.40 | $23.40 | 8 | — | — |
| 2015-01-16 | $29.70 | $29.70 | 0 | — | — |
| 2015-01-15 | $29.70 | $29.70 | 23 | — | — |
| 2015-01-14 | $34.20 | $34.20 | 227 | — | — |
| 2015-01-13 | $34.20 | $34.20 | 0 | — | — |
| 2015-01-12 | $34.20 | $34.20 | 0 | — | — |
| 2015-01-09 | $34.20 | $34.20 | 0 | — | — |
| 2015-01-08 | $34.20 | $34.20 | 84 | — | — |
| 2015-01-07 | $34.20 | $34.20 | 19 | — | — |
| 2015-01-06 | $33.30 | $33.30 | 0 | — | — |
| 2015-01-05 | $33.30 | $33.30 | 137 | — | — |
| 2015-01-02 | $36.00 | $36.00 | 239 | — | — |