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
- 1992-02-28 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 | $13.01 | $123.66 | 22,800 | — | — |
| 2015-12-30 | $12.54 | $119.19 | 52,300 | — | — |
| 2015-12-29 | $12.50 | $118.81 | 28,800 | — | — |
| 2015-12-28 | $12.93 | $121.80 | 30,200 | — | — |
| 2015-12-24 | $13.46 | $126.79 | 8,900 | — | — |
| 2015-12-23 | $13.40 | $126.23 | 17,000 | — | — |
| 2015-12-22 | $12.51 | $117.84 | 21,200 | — | — |
| 2015-12-21 | $12.55 | $118.22 | 24,400 | — | — |
| 2015-12-18 | $12.68 | $119.44 | 27,600 | — | — |
| 2015-12-17 | $12.02 | $113.23 | 27,700 | — | — |
| 2015-12-16 | $12.27 | $115.58 | 27,400 | — | — |
| 2015-12-15 | $12.54 | $118.12 | 25,800 | — | — |
| 2015-12-14 | $12.88 | $121.33 | 49,600 | — | — |
| 2015-12-11 | $13.25 | $124.81 | 15,800 | — | — |
| 2015-12-10 | $13.36 | $125.85 | 25,400 | — | — |
| 2015-12-09 | $13.23 | $124.62 | 26,700 | — | — |
| 2015-12-08 | $13.51 | $127.26 | 26,600 | — | — |
| 2015-12-07 | $13.71 | $129.15 | 43,100 | — | — |
| 2015-12-04 | $14.87 | $140.07 | 73,900 | — | — |
| 2015-12-03 | $15.11 | $142.33 | 26,900 | — | — |
| 2015-12-02 | $15.16 | $142.80 | 29,400 | — | — |
| 2015-12-01 | $15.77 | $148.55 | 124,200 | — | — |
| 2015-11-30 | $15.96 | $150.34 | 40,100 | — | — |
| 2015-11-27 | $15.29 | $144.03 | 18,600 | — | — |
| 2015-11-25 | $15.31 | $144.22 | 18,600 | — | — |
| 2015-11-24 | $15.54 | $145.20 | 22,200 | — | — |
| 2015-11-23 | $15.44 | $144.26 | 20,100 | — | — |
| 2015-11-20 | $15.60 | $145.76 | 16,400 | — | — |
| 2015-11-19 | $15.46 | $144.45 | 19,000 | — | — |
| 2015-11-18 | $15.22 | $142.21 | 23,800 | — | — |
| 2015-11-17 | $15.80 | $147.63 | 27,200 | — | — |
| 2015-11-16 | $16.60 | $155.10 | 16,200 | — | — |
| 2015-11-13 | $16.90 | $157.90 | 10,800 | — | — |
| 2015-11-12 | $17.40 | $162.58 | 21,100 | — | — |
| 2015-11-11 | $17.84 | $166.69 | 75,500 | — | — |
| 2015-11-10 | $17.66 | $165.00 | 15,500 | — | — |
| 2015-11-09 | $17.41 | $162.67 | 20,700 | — | — |
| 2015-11-06 | $17.41 | $162.67 | 8,700 | — | — |
| 2015-11-05 | $17.45 | $163.04 | 17,400 | — | — |
| 2015-11-04 | $17.42 | $162.76 | 6,900 | — | — |
| 2015-11-03 | $17.47 | $163.23 | 41,200 | — | — |
| 2015-11-02 | $17.04 | $159.21 | 40,100 | — | — |
| 2015-10-30 | $17.28 | $161.45 | 13,200 | — | — |
| 2015-10-29 | $17.14 | $160.15 | 10,200 | — | — |
| 2015-10-28 | $17.39 | $162.48 | 20,900 | — | — |
| 2015-10-27 | $17.04 | $158.26 | 40,800 | — | — |
| 2015-10-26 | $17.67 | $164.11 | 20,900 | — | — |
| 2015-10-23 | $17.97 | $166.90 | 43,300 | — | — |
| 2015-10-22 | $17.77 | $165.04 | 16,000 | — | — |
| 2015-10-21 | $17.77 | $165.04 | 14,300 | — | — |
| 2015-10-20 | $18.03 | $167.45 | 30,800 | — | — |
| 2015-10-19 | $17.57 | $163.18 | 13,000 | — | — |
| 2015-10-16 | $17.77 | $165.04 | 21,200 | — | — |
| 2015-10-15 | $18.67 | $173.40 | 31,900 | — | — |
| 2015-10-14 | $17.38 | $161.42 | 56,200 | — | — |
| 2015-10-13 | $17.17 | $159.47 | 25,700 | — | — |
| 2015-10-12 | $17.38 | $161.42 | 26,700 | — | — |
| 2015-10-09 | $17.96 | $166.80 | 20,000 | — | — |
| 2015-10-08 | $18.88 | $175.35 | 23,600 | — | — |
| 2015-10-07 | $18.54 | $172.19 | 48,600 | — | — |
| 2015-10-06 | $17.07 | $158.54 | 43,900 | — | — |
| 2015-10-05 | $15.90 | $147.67 | 21,700 | — | — |
| 2015-10-02 | $15.22 | $141.36 | 11,600 | — | — |
| 2015-10-01 | $15.07 | $139.96 | 12,700 | — | — |
| 2015-09-30 | $15.48 | $143.77 | 16,900 | — | — |
| 2015-09-29 | $15.92 | $147.86 | 44,300 | — | — |
| 2015-09-28 | $15.16 | $140.80 | 12,700 | — | — |
| 2015-09-25 | $15.47 | $142.80 | 9,100 | — | — |
| 2015-09-24 | $15.61 | $144.10 | 11,500 | — | — |
| 2015-09-23 | $15.72 | $145.11 | 22,700 | — | — |
| 2015-09-22 | $15.60 | $144.00 | 11,300 | — | — |
| 2015-09-21 | $15.25 | $140.77 | 15,300 | — | — |
| 2015-09-18 | $14.93 | $137.82 | 22,200 | — | — |
| 2015-09-17 | $15.39 | $142.07 | 4,400 | — | — |
| 2015-09-16 | $15.71 | $145.02 | 16,700 | — | — |
| 2015-09-15 | $14.60 | $134.77 | 21,100 | — | — |
| 2015-09-14 | $15.09 | $139.30 | 10,500 | — | — |
| 2015-09-11 | $14.70 | $135.70 | 9,800 | — | — |
| 2015-09-10 | $15.04 | $138.83 | 8,400 | — | — |
| 2015-09-09 | $15.05 | $138.93 | 31,600 | — | — |
| 2015-09-08 | $15.01 | $138.56 | 6,000 | — | — |
| 2015-09-04 | $15.12 | $139.57 | 10,500 | — | — |
| 2015-09-03 | $14.78 | $136.43 | 9,500 | — | — |
| 2015-09-02 | $15.43 | $142.44 | 22,000 | — | — |
| 2015-09-01 | $15.75 | $145.39 | 27,500 | — | — |
| 2015-08-31 | $15.79 | $145.76 | 23,800 | — | — |
| 2015-08-28 | $15.79 | $145.76 | 16,900 | — | — |
| 2015-08-27 | $14.98 | $138.28 | 34,100 | — | — |
| 2015-08-26 | $13.72 | $125.74 | 38,000 | — | — |
| 2015-08-25 | $13.82 | $126.65 | 49,000 | — | — |
| 2015-08-24 | $13.86 | $127.02 | 65,800 | — | — |
| 2015-08-21 | $13.25 | $121.43 | 53,500 | — | — |
| 2015-08-20 | $13.35 | $122.35 | 25,600 | — | — |
| 2015-08-19 | $13.20 | $120.97 | 52,200 | — | — |
| 2015-08-18 | $13.65 | $125.09 | 16,700 | — | — |
| 2015-08-17 | $14.14 | $129.59 | 20,500 | — | — |
| 2015-08-14 | $13.30 | $121.89 | 10,400 | — | — |
| 2015-08-13 | $13.45 | $123.26 | 18,600 | — | — |
| 2015-08-12 | $14.20 | $130.14 | 30,000 | — | — |
| 2015-08-11 | $13.61 | $124.73 | 23,900 | — | — |
| 2015-08-10 | $13.68 | $125.37 | 8,200 | — | — |
| 2015-08-07 | $13.36 | $122.44 | 40,600 | — | — |
| 2015-08-06 | $13.55 | $124.18 | 55,600 | — | — |
| 2015-08-05 | $14.39 | $131.88 | 41,700 | — | — |
| 2015-08-04 | $14.49 | $132.79 | 50,100 | — | — |
| 2015-08-03 | $14.91 | $136.64 | 40,100 | — | — |
| 2015-07-31 | $15.50 | $142.05 | 9,400 | — | — |
| 2015-07-30 | $15.57 | $142.69 | 6,500 | — | — |
| 2015-07-29 | $15.58 | $142.78 | 24,500 | — | — |
| 2015-07-28 | $16.19 | $147.46 | 15,900 | — | — |
| 2015-07-27 | $15.22 | $138.62 | 26,900 | — | — |
| 2015-07-24 | $15.22 | $138.62 | 14,700 | — | — |
| 2015-07-23 | $15.13 | $137.80 | 32,100 | — | — |
| 2015-07-22 | $15.66 | $142.63 | 11,300 | — | — |
| 2015-07-21 | $15.89 | $144.72 | 15,000 | — | — |
| 2015-07-20 | $15.51 | $141.26 | 23,100 | — | — |
| 2015-07-17 | $15.75 | $143.45 | 19,400 | — | — |
| 2015-07-16 | $15.89 | $144.72 | 25,000 | — | — |
| 2015-07-15 | $15.80 | $143.90 | 25,400 | — | — |
| 2015-07-14 | $15.66 | $142.63 | 16,700 | — | — |
| 2015-07-13 | $15.56 | $141.72 | 19,600 | — | — |
| 2015-07-10 | $15.48 | $140.99 | 14,000 | — | — |
| 2015-07-09 | $16.04 | $146.09 | 21,000 | — | — |
| 2015-07-08 | $15.38 | $140.08 | 12,600 | — | — |
| 2015-07-07 | $15.56 | $141.72 | 20,700 | — | — |
| 2015-07-06 | $15.81 | $143.99 | 18,400 | — | — |
| 2015-07-02 | $15.92 | $145.00 | 20,100 | — | — |
| 2015-07-01 | $15.91 | $144.91 | 21,300 | — | — |
| 2015-06-30 | $16.50 | $150.28 | 29,800 | — | — |
| 2015-06-29 | $16.04 | $146.09 | 19,300 | — | — |
| 2015-06-26 | $15.98 | $145.54 | 16,200 | — | — |
| 2015-06-25 | $16.06 | $145.54 | 41,100 | — | — |
| 2015-06-24 | $15.58 | $141.19 | 19,900 | — | — |
| 2015-06-23 | $15.62 | $141.56 | 18,100 | — | — |
| 2015-06-22 | $15.50 | $140.47 | 30,600 | — | — |
| 2015-06-19 | $15.61 | $141.47 | 47,900 | — | — |
| 2015-06-18 | $16.64 | $150.80 | 34,900 | — | — |
| 2015-06-17 | $16.77 | $151.98 | 17,000 | — | — |
| 2015-06-16 | $16.71 | $151.43 | 28,600 | — | — |
| 2015-06-15 | $17.07 | $154.70 | 26,300 | — | — |
| 2015-06-12 | $17.32 | $156.96 | 17,700 | — | — |
| 2015-06-11 | $17.37 | $157.42 | 13,300 | — | — |
| 2015-06-10 | $17.43 | $157.96 | 35,900 | — | — |
| 2015-06-09 | $17.54 | $158.96 | 12,100 | — | — |
| 2015-06-08 | $17.45 | $158.14 | 10,300 | — | — |
| 2015-06-05 | $17.36 | $157.32 | 10,900 | — | — |
| 2015-06-04 | $17.43 | $157.96 | 13,900 | — | — |
| 2015-06-03 | $17.50 | $158.59 | 9,500 | — | — |
| 2015-06-02 | $17.84 | $161.67 | 14,200 | — | — |
| 2015-06-01 | $17.31 | $156.87 | 19,800 | — | — |
| 2015-05-29 | $17.55 | $159.05 | 13,100 | — | — |
| 2015-05-28 | $17.50 | $158.59 | 15,100 | — | — |
| 2015-05-27 | $17.60 | $159.50 | 14,600 | — | — |
| 2015-05-26 | $17.89 | $161.66 | 12,500 | — | — |
| 2015-05-22 | $18.10 | $163.55 | 20,700 | — | — |
| 2015-05-21 | $18.24 | $164.82 | 33,200 | — | — |
| 2015-05-20 | $17.68 | $159.76 | 46,200 | — | — |
| 2015-05-19 | $17.92 | $161.93 | 105,100 | — | — |
| 2015-05-18 | $19.32 | $174.58 | 65,000 | — | — |
| 2015-05-15 | $21.38 | $193.19 | 25,000 | — | — |
| 2015-05-14 | $21.05 | $190.21 | 18,800 | — | — |
| 2015-05-13 | $21.56 | $194.82 | 18,400 | — | — |
| 2015-05-12 | $22.06 | $199.34 | 14,900 | — | — |
| 2015-05-11 | $21.95 | $198.34 | 11,300 | — | — |
| 2015-05-08 | $21.84 | $197.35 | 11,400 | — | — |
| 2015-05-07 | $21.66 | $195.72 | 17,700 | — | — |
| 2015-05-06 | $22.31 | $201.60 | 12,900 | — | — |
| 2015-05-05 | $22.54 | $203.67 | 21,000 | — | — |
| 2015-05-04 | $22.39 | $202.32 | 18,700 | — | — |
| 2015-05-01 | $22.56 | $203.86 | 15,700 | — | — |
| 2015-04-30 | $22.53 | $203.58 | 17,100 | — | — |
| 2015-04-29 | $21.94 | $198.25 | 13,200 | — | — |
| 2015-04-28 | $21.56 | $194.82 | 24,900 | — | — |
| 2015-04-27 | $22.08 | $198.10 | 24,600 | — | — |
| 2015-04-24 | $22.20 | $199.18 | 21,900 | — | — |
| 2015-04-23 | $22.12 | $198.46 | 28,300 | — | — |
| 2015-04-22 | $22.21 | $199.27 | 76,500 | — | — |
| 2015-04-21 | $22.20 | $199.18 | 13,600 | — | — |
| 2015-04-20 | $21.81 | $195.68 | 43,300 | — | — |
| 2015-04-17 | $21.61 | $193.88 | 23,700 | — | — |
| 2015-04-16 | $21.43 | $192.27 | 10,600 | — | — |
| 2015-04-15 | $21.47 | $192.63 | 33,100 | — | — |
| 2015-04-14 | $20.22 | $181.41 | 14,200 | — | — |
| 2015-04-13 | $19.51 | $175.04 | 18,100 | — | — |
| 2015-04-10 | $19.62 | $176.03 | 10,500 | — | — |
| 2015-04-09 | $19.72 | $176.93 | 7,200 | — | — |
| 2015-04-08 | $19.81 | $177.73 | 21,500 | — | — |
| 2015-04-07 | $20.35 | $182.58 | 13,900 | — | — |
| 2015-04-06 | $19.44 | $174.41 | 17,400 | — | — |
| 2015-04-02 | $19.07 | $171.09 | 16,400 | — | — |
| 2015-04-01 | $19.20 | $172.26 | 13,300 | — | — |
| 2015-03-31 | $19.17 | $171.99 | 12,700 | — | — |
| 2015-03-30 | $19.45 | $174.50 | 16,000 | — | — |
| 2015-03-27 | $20.24 | $181.59 | 4,700 | — | — |
| 2015-03-26 | $20.46 | $182.52 | 13,600 | — | — |
| 2015-03-25 | $19.93 | $177.80 | 14,200 | — | — |
| 2015-03-24 | $19.36 | $172.71 | 12,400 | — | — |
| 2015-03-23 | $19.20 | $171.28 | 22,600 | — | — |
| 2015-03-20 | $19.30 | $172.18 | 19,600 | — | — |
| 2015-03-19 | $18.95 | $169.05 | 28,900 | — | — |
| 2015-03-18 | $19.33 | $172.44 | 28,500 | — | — |
| 2015-03-17 | $19.04 | $169.86 | 20,500 | — | — |
| 2015-03-16 | $18.90 | $168.61 | 25,900 | — | — |
| 2015-03-13 | $19.95 | $177.97 | 30,200 | — | — |
| 2015-03-12 | $20.88 | $186.27 | 6,900 | — | — |
| 2015-03-11 | $20.78 | $185.38 | 7,600 | — | — |
| 2015-03-10 | $20.79 | $185.47 | 26,800 | — | — |
| 2015-03-09 | $21.55 | $192.25 | 10,300 | — | — |
| 2015-03-06 | $21.65 | $193.14 | 24,900 | — | — |
| 2015-03-05 | $22.48 | $200.54 | 18,000 | — | — |
| 2015-03-04 | $22.67 | $202.24 | 23,000 | — | — |
| 2015-03-03 | $23.28 | $207.68 | 25,900 | — | — |
| 2015-03-02 | $21.70 | $193.59 | 17,100 | — | — |
| 2015-02-27 | $21.15 | $188.68 | 16,000 | — | — |
| 2015-02-26 | $21.01 | $187.43 | 20,900 | — | — |
| 2015-02-25 | $22.28 | $198.76 | 16,500 | — | — |
| 2015-02-24 | $21.74 | $192.59 | 27,200 | — | — |
| 2015-02-23 | $21.02 | $186.21 | 23,800 | — | — |
| 2015-02-20 | $21.03 | $186.30 | 19,900 | — | — |
| 2015-02-19 | $20.63 | $182.75 | 20,300 | — | — |
| 2015-02-18 | $20.70 | $183.37 | 28,400 | — | — |
| 2015-02-17 | $20.95 | $185.59 | 23,100 | — | — |
| 2015-02-13 | $21.15 | $187.36 | 33,300 | — | — |
| 2015-02-12 | $20.10 | $178.06 | 29,900 | — | — |
| 2015-02-11 | $19.31 | $171.06 | 18,400 | — | — |
| 2015-02-10 | $19.24 | $170.44 | 32,700 | — | — |
| 2015-02-09 | $19.24 | $170.44 | 33,300 | — | — |
| 2015-02-06 | $19.24 | $170.44 | 30,500 | — | — |
| 2015-02-05 | $19.42 | $172.03 | 44,100 | — | — |
| 2015-02-04 | $19.38 | $171.68 | 33,800 | — | — |
| 2015-02-03 | $19.55 | $173.19 | 52,300 | — | — |
| 2015-02-02 | $19.25 | $170.53 | 23,800 | — | — |
| 2015-01-30 | $18.41 | $163.09 | 10,800 | — | — |
| 2015-01-29 | $18.63 | $165.04 | 12,100 | — | — |
| 2015-01-28 | $18.76 | $166.19 | 15,700 | — | — |
| 2015-01-27 | $19.25 | $169.11 | 28,700 | — | — |
| 2015-01-26 | $19.18 | $168.50 | 47,500 | — | — |
| 2015-01-23 | $19.95 | $175.26 | 17,400 | — | — |
| 2015-01-22 | $19.80 | $173.94 | 18,300 | — | — |
| 2015-01-21 | $19.97 | $175.44 | 21,200 | — | — |
| 2015-01-20 | $19.17 | $168.41 | 27,700 | — | — |
| 2015-01-16 | $20.40 | $179.21 | 38,000 | — | — |
| 2015-01-15 | $19.17 | $168.41 | 14,800 | — | — |
| 2015-01-14 | $18.85 | $165.60 | 58,500 | — | — |
| 2015-01-13 | $18.04 | $158.48 | 45,900 | — | — |
| 2015-01-12 | $18.71 | $164.37 | 57,200 | — | — |
| 2015-01-09 | $19.08 | $167.62 | 15,400 | — | — |
| 2015-01-08 | $18.68 | $164.10 | 31,100 | — | — |
| 2015-01-07 | $17.65 | $155.06 | 26,400 | — | — |
| 2015-01-06 | $17.67 | $155.23 | 35,200 | — | — |
| 2015-01-05 | $17.71 | $155.58 | 38,300 | — | — |
| 2015-01-02 | $18.74 | $164.63 | 71,600 | — | — |