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
- 2014-05-19 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 | $17.04 | $17.33 | 124,683 | — | — |
| 2015-12-30 | $18.48 | $18.80 | 41,367 | — | — |
| 2015-12-29 | $19.44 | $19.77 | 82,450 | — | — |
| 2015-12-28 | $19.20 | $19.53 | 57,708 | — | — |
| 2015-12-24 | $20.04 | $20.38 | 44,333 | — | — |
| 2015-12-23 | $18.96 | $19.29 | 77,617 | — | — |
| 2015-12-22 | $17.88 | $18.19 | 63,833 | — | — |
| 2015-12-21 | $17.04 | $17.33 | 59,383 | — | — |
| 2015-12-18 | $17.52 | $17.82 | 143,442 | — | — |
| 2015-12-17 | $16.68 | $16.97 | 131,783 | — | — |
| 2015-12-16 | $16.20 | $16.48 | 175,508 | — | — |
| 2015-12-15 | $16.80 | $17.09 | 94,842 | — | — |
| 2015-12-14 | $15.72 | $15.99 | 100,933 | — | — |
| 2015-12-11 | $17.76 | $18.06 | 116,525 | — | — |
| 2015-12-10 | $18.48 | $18.80 | 83,650 | — | — |
| 2015-12-09 | $17.04 | $17.33 | 102,650 | — | — |
| 2015-12-08 | $18.00 | $18.31 | 158,383 | — | — |
| 2015-12-07 | $17.16 | $17.45 | 173,483 | — | — |
| 2015-12-04 | $20.40 | $20.75 | 153,275 | — | — |
| 2015-12-03 | $22.44 | $22.83 | 49,700 | — | — |
| 2015-12-02 | $22.92 | $23.31 | 130,083 | — | — |
| 2015-12-01 | $23.52 | $23.92 | 123,000 | — | — |
| 2015-11-30 | $23.28 | $23.68 | 149,383 | — | — |
| 2015-11-27 | $24.00 | $24.41 | 13,967 | — | — |
| 2015-11-25 | $23.76 | $24.17 | 46,150 | — | — |
| 2015-11-24 | $23.76 | $24.17 | 58,325 | — | — |
| 2015-11-23 | $23.64 | $24.05 | 50,450 | — | — |
| 2015-11-20 | $23.40 | $23.80 | 72,850 | — | — |
| 2015-11-19 | $23.76 | $24.17 | 80,725 | — | — |
| 2015-11-18 | $24.60 | $25.02 | 59,392 | — | — |
| 2015-11-17 | $23.76 | $24.17 | 52,625 | — | — |
| 2015-11-16 | $24.48 | $24.90 | 63,650 | — | — |
| 2015-11-13 | $23.28 | $23.68 | 50,958 | — | — |
| 2015-11-12 | $23.40 | $23.80 | 66,650 | — | — |
| 2015-11-11 | $23.76 | $24.17 | 57,267 | — | — |
| 2015-11-10 | $24.72 | $25.14 | 58,175 | — | — |
| 2015-11-09 | $25.08 | $25.51 | 62,475 | — | — |
| 2015-11-06 | $25.80 | $26.24 | 68,458 | — | — |
| 2015-11-05 | $25.56 | $26.00 | 74,475 | — | — |
| 2015-11-04 | $26.40 | $26.85 | 195,825 | — | — |
| 2015-11-03 | $26.04 | $26.49 | 230,492 | — | — |
| 2015-11-02 | $23.52 | $23.92 | 167,325 | — | — |
| 2015-10-30 | $22.32 | $22.70 | 111,367 | — | — |
| 2015-10-29 | $21.84 | $22.21 | 53,250 | — | — |
| 2015-10-28 | $23.04 | $23.44 | 80,067 | — | — |
| 2015-10-27 | $21.60 | $21.97 | 124,125 | — | — |
| 2015-10-26 | $23.40 | $23.80 | 80,200 | — | — |
| 2015-10-23 | $24.72 | $25.14 | 91,450 | — | — |
| 2015-10-22 | $24.24 | $24.66 | 64,550 | — | — |
| 2015-10-21 | $23.76 | $24.17 | 68,267 | — | — |
| 2015-10-20 | $24.72 | $25.14 | 82,975 | — | — |
| 2015-10-19 | $23.40 | $23.80 | 63,217 | — | — |
| 2015-10-16 | $24.36 | $24.78 | 51,558 | — | — |
| 2015-10-15 | $24.84 | $25.27 | 61,817 | — | — |
| 2015-10-14 | $23.28 | $23.68 | 80,100 | — | — |
| 2015-10-13 | $25.08 | $25.51 | 70,258 | — | — |
| 2015-10-12 | $23.88 | $24.29 | 123,158 | — | — |
| 2015-10-09 | $25.92 | $26.37 | 169,800 | — | — |
| 2015-10-08 | $24.12 | $24.53 | 181,200 | — | — |
| 2015-10-07 | $23.64 | $24.05 | 185,700 | — | — |
| 2015-10-06 | $23.40 | $23.80 | 174,633 | — | — |
| 2015-10-05 | $21.96 | $22.34 | 161,600 | — | — |
| 2015-10-02 | $20.28 | $20.63 | 176,417 | — | — |
| 2015-10-01 | $16.92 | $17.21 | 101,017 | — | — |
| 2015-09-30 | $17.76 | $18.06 | 111,808 | — | — |
| 2015-09-29 | $18.24 | $18.55 | 118,433 | — | — |
| 2015-09-28 | $19.20 | $19.53 | 108,358 | — | — |
| 2015-09-25 | $21.24 | $21.60 | 130,825 | — | — |
| 2015-09-24 | $20.40 | $20.75 | 83,758 | — | — |
| 2015-09-23 | $20.04 | $20.38 | 104,200 | — | — |
| 2015-09-22 | $21.36 | $21.73 | 100,667 | — | — |
| 2015-09-21 | $21.48 | $21.85 | 127,092 | — | — |
| 2015-09-18 | $21.72 | $22.09 | 876,467 | — | — |
| 2015-09-17 | $22.20 | $22.58 | 173,200 | — | — |
| 2015-09-16 | $23.28 | $23.68 | 238,717 | — | — |
| 2015-09-15 | $21.60 | $21.97 | 151,517 | — | — |
| 2015-09-14 | $21.36 | $21.73 | 86,875 | — | — |
| 2015-09-11 | $20.88 | $21.24 | 100,950 | — | — |
| 2015-09-10 | $22.68 | $23.07 | 141,058 | — | — |
| 2015-09-09 | $20.64 | $20.99 | 158,275 | — | — |
| 2015-09-08 | $22.32 | $22.70 | 217,458 | — | — |
| 2015-09-04 | $24.48 | $24.90 | 51,850 | — | — |
| 2015-09-03 | $25.20 | $25.63 | 128,675 | — | — |
| 2015-09-02 | $24.00 | $24.41 | 160,608 | — | — |
| 2015-09-01 | $22.32 | $22.70 | 183,192 | — | — |
| 2015-08-31 | $23.40 | $23.80 | 168,308 | — | — |
| 2015-08-28 | $21.48 | $21.85 | 191,408 | — | — |
| 2015-08-27 | $18.60 | $18.92 | 245,142 | — | — |
| 2015-08-26 | $17.64 | $17.94 | 254,767 | — | — |
| 2015-08-25 | $15.00 | $15.26 | 94,583 | — | — |
| 2015-08-24 | $14.64 | $14.89 | 115,258 | — | — |
| 2015-08-21 | $15.36 | $15.62 | 100,900 | — | — |
| 2015-08-20 | $15.24 | $15.50 | 189,358 | — | — |
| 2015-08-19 | $15.48 | $15.75 | 194,225 | — | — |
| 2015-08-18 | $17.28 | $17.58 | 175,400 | — | — |
| 2015-08-17 | $17.40 | $17.70 | 234,992 | — | — |
| 2015-08-14 | $18.96 | $19.29 | 160,192 | — | — |
| 2015-08-13 | $19.80 | $20.14 | 87,558 | — | — |
| 2015-08-12 | $20.64 | $20.99 | 154,267 | — | — |
| 2015-08-11 | $21.72 | $22.09 | 82,933 | — | — |
| 2015-08-10 | $23.16 | $23.56 | 96,317 | — | — |
| 2015-08-07 | $22.80 | $23.19 | 63,358 | — | — |
| 2015-08-06 | $24.00 | $24.41 | 76,250 | — | — |
| 2015-08-05 | $23.28 | $23.68 | 78,067 | — | — |
| 2015-08-04 | $23.04 | $23.44 | 77,942 | — | — |
| 2015-08-03 | $22.20 | $22.58 | 212,667 | — | — |
| 2015-07-31 | $25.68 | $26.12 | 332,392 | — | — |
| 2015-07-30 | $21.96 | $22.34 | 140,950 | — | — |
| 2015-07-29 | $22.32 | $22.70 | 224,675 | — | — |
| 2015-07-28 | $19.92 | $20.26 | 394,733 | — | — |
| 2015-07-27 | $22.44 | $22.83 | 240,017 | — | — |
| 2015-07-24 | $24.24 | $24.66 | 148,900 | — | — |
| 2015-07-23 | $27.00 | $27.46 | 124,767 | — | — |
| 2015-07-22 | $26.04 | $26.49 | 195,000 | — | — |
| 2015-07-21 | $28.68 | $29.17 | 67,267 | — | — |
| 2015-07-20 | $28.80 | $29.29 | 184,542 | — | — |
| 2015-07-17 | $31.92 | $32.47 | 50,333 | — | — |
| 2015-07-16 | $33.24 | $33.81 | 65,667 | — | — |
| 2015-07-15 | $32.88 | $33.44 | 81,617 | — | — |
| 2015-07-14 | $34.68 | $35.28 | 72,600 | — | — |
| 2015-07-13 | $34.44 | $35.03 | 53,533 | — | — |
| 2015-07-10 | $34.44 | $35.03 | 78,700 | — | — |
| 2015-07-09 | $36.24 | $36.86 | 162,850 | — | — |
| 2015-07-08 | $36.00 | $36.62 | 127,775 | — | — |
| 2015-07-07 | $34.80 | $35.40 | 129,875 | — | — |
| 2015-07-06 | $33.60 | $34.18 | 87,875 | — | — |
| 2015-07-02 | $35.28 | $35.89 | 48,408 | — | — |
| 2015-07-01 | $34.32 | $34.91 | 132,367 | — | — |
| 2015-06-30 | $36.84 | $37.47 | 102,125 | — | — |
| 2015-06-29 | $36.48 | $37.11 | 117,550 | — | — |
| 2015-06-26 | $38.88 | $39.55 | 193,250 | — | — |
| 2015-06-25 | $37.80 | $38.45 | 122,258 | — | — |
| 2015-06-24 | $40.56 | $41.26 | 78,000 | — | — |
| 2015-06-23 | $41.52 | $42.23 | 86,508 | — | — |
| 2015-06-22 | $41.76 | $42.48 | 69,642 | — | — |
| 2015-06-19 | $42.12 | $42.84 | 125,433 | — | — |
| 2015-06-18 | $41.40 | $42.11 | 84,000 | — | — |
| 2015-06-17 | $40.80 | $41.50 | 110,942 | — | — |
| 2015-06-16 | $40.80 | $41.50 | 113,117 | — | — |
| 2015-06-15 | $42.12 | $42.84 | 196,992 | — | — |
| 2015-06-12 | $40.92 | $41.62 | 187,183 | — | — |
| 2015-06-11 | $41.76 | $42.48 | 136,108 | — | — |
| 2015-06-10 | $43.32 | $44.06 | 220,992 | — | — |
| 2015-06-09 | $41.28 | $41.99 | 217,525 | — | — |
| 2015-06-08 | $42.72 | $43.45 | 171,092 | — | — |
| 2015-06-05 | $45.24 | $46.02 | 69,908 | — | — |
| 2015-06-04 | $44.64 | $45.41 | 75,958 | — | — |
| 2015-06-03 | $45.24 | $46.02 | 111,092 | — | — |
| 2015-06-02 | $46.32 | $47.12 | 116,258 | — | — |
| 2015-06-01 | $45.12 | $45.89 | 193,050 | — | — |
| 2015-05-29 | $48.00 | $48.82 | 165,225 | — | — |
| 2015-05-28 | $46.08 | $46.87 | 149,900 | — | — |
| 2015-05-27 | $47.40 | $48.21 | 177,750 | — | — |
| 2015-05-26 | $47.88 | $48.70 | 124,650 | — | — |
| 2015-05-22 | $48.36 | $49.19 | 160,508 | — | — |
| 2015-05-21 | $48.48 | $49.31 | 163,433 | — | — |
| 2015-05-20 | $47.64 | $48.46 | 85,825 | — | — |
| 2015-05-19 | $47.64 | $48.46 | 254,267 | — | — |
| 2015-05-18 | $52.44 | $53.34 | 158,417 | — | — |
| 2015-05-15 | $52.20 | $53.10 | 158,400 | — | — |
| 2015-05-14 | $53.52 | $54.44 | 185,283 | — | — |
| 2015-05-13 | $54.24 | $55.17 | 271,508 | — | — |
| 2015-05-12 | $54.24 | $55.17 | 299,183 | — | — |
| 2015-05-11 | $55.32 | $56.27 | 306,358 | — | — |
| 2015-05-08 | $54.60 | $55.54 | 348,258 | — | — |
| 2015-05-07 | $53.16 | $54.07 | 418,283 | — | — |
| 2015-05-06 | $56.16 | $57.12 | 422,933 | — | — |
| 2015-05-05 | $57.60 | $58.59 | 505,050 | — | — |
| 2015-05-04 | $55.68 | $56.64 | 429,925 | — | — |
| 2015-05-01 | $54.00 | $54.93 | 562,800 | — | — |
| 2015-04-30 | $56.04 | $57.00 | 1,062,733 | — | — |
| 2015-04-29 | $47.16 | $47.97 | 248,633 | — | — |
| 2015-04-28 | $45.84 | $46.63 | 166,142 | — | — |
| 2015-04-27 | $41.64 | $42.35 | 102,950 | — | — |
| 2015-04-24 | $41.16 | $41.87 | 133,325 | — | — |
| 2015-04-23 | $41.88 | $42.60 | 154,708 | — | — |
| 2015-04-22 | $39.60 | $40.28 | 109,175 | — | — |
| 2015-04-21 | $40.68 | $41.38 | 131,308 | — | — |
| 2015-04-20 | $42.72 | $43.45 | 205,683 | — | — |
| 2015-04-17 | $43.20 | $43.94 | 189,958 | — | — |
| 2015-04-16 | $46.32 | $47.12 | 181,333 | — | — |
| 2015-04-15 | $48.00 | $48.82 | 295,417 | — | — |
| 2015-04-14 | $43.44 | $44.19 | 117,908 | — | — |
| 2015-04-13 | $42.12 | $42.84 | 105,000 | — | — |
| 2015-04-10 | $41.76 | $42.48 | 130,875 | — | — |
| 2015-04-09 | $40.44 | $41.13 | 126,592 | — | — |
| 2015-04-08 | $39.48 | $40.16 | 278,533 | — | — |
| 2015-04-07 | $38.64 | $39.30 | 184,800 | — | — |
| 2015-04-06 | $37.44 | $38.08 | 164,200 | — | — |
| 2015-04-02 | $35.04 | $35.64 | 176,575 | — | — |
| 2015-04-01 | $33.12 | $33.69 | 156,833 | — | — |
| 2015-03-31 | $30.48 | $31.00 | 145,192 | — | — |
| 2015-03-30 | $30.36 | $30.88 | 117,442 | — | — |
| 2015-03-27 | $30.72 | $31.25 | 87,100 | — | — |
| 2015-03-26 | $31.08 | $31.61 | 131,158 | — | — |
| 2015-03-25 | $31.56 | $32.10 | 183,675 | — | — |
| 2015-03-24 | $31.56 | $32.10 | 230,492 | — | — |
| 2015-03-23 | $31.08 | $31.61 | 285,108 | — | — |
| 2015-03-20 | $28.92 | $29.42 | 245,342 | — | — |
| 2015-03-19 | $28.92 | $29.42 | 151,475 | — | — |
| 2015-03-18 | $30.00 | $30.52 | 239,192 | — | — |
| 2015-03-17 | $30.36 | $30.88 | 220,508 | — | — |
| 2015-03-16 | $32.76 | $33.32 | 205,100 | — | — |
| 2015-03-13 | $35.04 | $35.64 | 535,158 | — | — |
| 2015-03-12 | $42.24 | $42.97 | 112,208 | — | — |
| 2015-03-11 | $41.16 | $41.87 | 90,717 | — | — |
| 2015-03-10 | $40.44 | $41.13 | 113,083 | — | — |
| 2015-03-09 | $41.16 | $41.87 | 165,467 | — | — |
| 2015-03-06 | $43.68 | $44.43 | 86,133 | — | — |
| 2015-03-05 | $44.16 | $44.92 | 68,308 | — | — |
| 2015-03-04 | $44.40 | $45.16 | 95,983 | — | — |
| 2015-03-03 | $45.24 | $46.02 | 129,600 | — | — |
| 2015-03-02 | $45.72 | $46.50 | 117,342 | — | — |
| 2015-02-27 | $47.28 | $48.09 | 134,200 | — | — |
| 2015-02-26 | $45.12 | $45.89 | 74,975 | — | — |
| 2015-02-25 | $45.36 | $46.14 | 79,033 | — | — |
| 2015-02-24 | $45.36 | $46.14 | 85,133 | — | — |
| 2015-02-23 | $44.28 | $45.04 | 108,492 | — | — |
| 2015-02-20 | $44.40 | $45.16 | 124,442 | — | — |
| 2015-02-19 | $46.20 | $46.99 | 215,183 | — | — |
| 2015-02-18 | $48.60 | $49.43 | 187,883 | — | — |
| 2015-02-17 | $47.52 | $48.34 | 263,350 | — | — |
| 2015-02-13 | $46.44 | $47.24 | 288,633 | — | — |
| 2015-02-12 | $44.64 | $45.41 | 208,942 | — | — |
| 2015-02-11 | $43.32 | $44.06 | 191,400 | — | — |
| 2015-02-10 | $42.84 | $43.58 | 271,025 | — | — |
| 2015-02-09 | $44.52 | $45.28 | 470,700 | — | — |
| 2015-02-06 | $39.84 | $40.52 | 200,650 | — | — |
| 2015-02-05 | $38.04 | $38.69 | 210,892 | — | — |
| 2015-02-04 | $36.12 | $36.74 | 273,150 | — | — |
| 2015-02-03 | $39.24 | $39.91 | 497,442 | — | — |
| 2015-02-02 | $34.20 | $34.79 | 217,067 | — | — |
| 2015-01-30 | $35.16 | $35.76 | 290,333 | — | — |
| 2015-01-29 | $33.00 | $33.57 | 352,300 | — | — |
| 2015-01-28 | $36.36 | $36.98 | 256,808 | — | — |
| 2015-01-27 | $37.56 | $38.20 | 125,425 | — | — |
| 2015-01-26 | $37.56 | $38.20 | 132,717 | — | — |
| 2015-01-23 | $37.80 | $38.45 | 111,950 | — | — |
| 2015-01-22 | $38.04 | $38.69 | 138,558 | — | — |
| 2015-01-21 | $37.68 | $38.33 | 158,992 | — | — |
| 2015-01-20 | $39.72 | $40.40 | 104,850 | — | — |
| 2015-01-16 | $39.36 | $40.04 | 142,442 | — | — |
| 2015-01-15 | $40.32 | $41.01 | 239,592 | — | — |
| 2015-01-14 | $41.64 | $42.35 | 210,092 | — | — |
| 2015-01-13 | $39.96 | $40.65 | 324,942 | — | — |
| 2015-01-12 | $39.36 | $40.04 | 197,892 | — | — |
| 2015-01-09 | $39.12 | $39.79 | 251,525 | — | — |
| 2015-01-08 | $37.80 | $38.45 | 469,933 | — | — |
| 2015-01-07 | $37.20 | $37.84 | 291,558 | — | — |
| 2015-01-06 | $37.32 | $37.96 | 555,683 | — | — |
| 2015-01-05 | $41.16 | $41.87 | 818,592 | — | — |
| 2015-01-02 | $46.44 | $47.24 | 708,825 | — | — |