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
- 2006-05-05 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 | $16.60 | $29.90 | 1,290 | — | — |
| 2015-12-30 | $16.92 | $30.49 | 1,306 | — | — |
| 2015-12-29 | $17.84 | $32.13 | 891 | — | — |
| 2015-12-28 | $17.31 | $31.19 | 2,873 | — | — |
| 2015-12-24 | $17.51 | $31.54 | 92 | — | — |
| 2015-12-23 | $17.51 | $31.54 | 369 | — | — |
| 2015-12-22 | $17.51 | $31.54 | 1,705 | — | — |
| 2015-12-21 | $18.29 | $32.95 | 476 | — | — |
| 2015-12-18 | $18.29 | $32.95 | 1,951 | — | — |
| 2015-12-17 | $17.64 | $31.78 | 323 | — | — |
| 2015-12-16 | $17.97 | $32.36 | 830 | — | — |
| 2015-12-15 | $17.90 | $32.25 | 691 | — | — |
| 2015-12-14 | $18.23 | $32.83 | 430 | — | — |
| 2015-12-11 | $18.23 | $32.83 | 584 | — | — |
| 2015-12-10 | $18.94 | $34.12 | 292 | — | — |
| 2015-12-09 | $18.49 | $33.30 | 630 | — | — |
| 2015-12-08 | $18.42 | $33.18 | 446 | — | — |
| 2015-12-07 | $19.01 | $34.24 | 230 | — | — |
| 2015-12-04 | $19.33 | $34.83 | 200 | — | — |
| 2015-12-03 | $18.62 | $33.54 | 2,304 | — | — |
| 2015-12-02 | $18.68 | $33.65 | 952 | — | — |
| 2015-12-01 | $18.68 | $33.65 | 968 | — | — |
| 2015-11-30 | $18.75 | $33.77 | 1,091 | — | — |
| 2015-11-27 | $19.53 | $35.18 | 691 | — | — |
| 2015-11-25 | $19.98 | $36.00 | 522 | — | — |
| 2015-11-24 | $21.22 | $38.23 | 1,997 | — | — |
| 2015-11-23 | $23.37 | $42.10 | 369 | — | — |
| 2015-11-20 | $24.80 | $44.67 | 507 | — | — |
| 2015-11-19 | $25.13 | $45.26 | 814 | — | — |
| 2015-11-18 | $26.04 | $46.90 | 568 | — | — |
| 2015-11-17 | $26.10 | $47.02 | 768 | — | — |
| 2015-11-16 | $26.43 | $47.61 | 169 | — | — |
| 2015-11-13 | $26.56 | $47.84 | 753 | — | — |
| 2015-11-12 | $26.69 | $48.08 | 507 | — | — |
| 2015-11-11 | $26.69 | $48.08 | 676 | — | — |
| 2015-11-10 | $27.01 | $48.66 | 568 | — | — |
| 2015-11-09 | $27.01 | $48.66 | 814 | — | — |
| 2015-11-06 | $27.21 | $49.01 | 415 | — | — |
| 2015-11-05 | $28.32 | $51.01 | 0 | — | — |
| 2015-11-04 | $28.32 | $51.01 | 92 | — | — |
| 2015-11-03 | $30.14 | $54.29 | 369 | — | — |
| 2015-11-02 | $29.42 | $53.00 | 830 | — | — |
| 2015-10-30 | $29.29 | $52.77 | 61 | — | — |
| 2015-10-29 | $31.18 | $56.17 | 92 | — | — |
| 2015-10-28 | $30.46 | $54.88 | 61 | — | — |
| 2015-10-27 | $29.49 | $53.12 | 31 | — | — |
| 2015-10-26 | $29.10 | $52.41 | 0 | — | — |
| 2015-10-23 | $29.10 | $52.41 | 77 | — | — |
| 2015-10-22 | $31.24 | $56.28 | 0 | — | — |
| 2015-10-21 | $31.24 | $56.28 | 307 | — | — |
| 2015-10-20 | $28.71 | $51.71 | 584 | — | — |
| 2015-10-19 | $30.27 | $54.52 | 230 | — | — |
| 2015-10-16 | $29.36 | $52.88 | 783 | — | — |
| 2015-10-15 | $30.85 | $55.58 | 676 | — | — |
| 2015-10-14 | $30.98 | $55.81 | 77 | — | — |
| 2015-10-13 | $31.11 | $56.05 | 246 | — | — |
| 2015-10-12 | $31.24 | $56.28 | 77 | — | — |
| 2015-10-09 | $31.31 | $56.40 | 77 | — | — |
| 2015-10-08 | $30.59 | $55.11 | 0 | — | — |
| 2015-10-07 | $30.59 | $55.11 | 184 | — | — |
| 2015-10-06 | $29.49 | $53.12 | 0 | — | — |
| 2015-10-05 | $29.49 | $53.12 | 261 | — | — |
| 2015-10-02 | $28.32 | $51.01 | 15 | — | — |
| 2015-10-01 | $30.20 | $54.41 | 31 | — | — |
| 2015-09-30 | $30.20 | $54.41 | 138 | — | — |
| 2015-09-29 | $32.22 | $58.04 | 31 | — | — |
| 2015-09-28 | $32.29 | $58.16 | 108 | — | — |
| 2015-09-25 | $31.57 | $56.87 | 568 | — | — |
| 2015-09-24 | $28.19 | $50.77 | 31 | — | — |
| 2015-09-23 | $28.77 | $51.83 | 430 | — | — |
| 2015-09-22 | $28.58 | $51.48 | 169 | — | — |
| 2015-09-21 | $28.77 | $51.83 | 830 | — | — |
| 2015-09-18 | $28.97 | $52.18 | 384 | — | — |
| 2015-09-17 | $28.90 | $52.06 | 0 | — | — |
| 2015-09-16 | $28.90 | $52.06 | 1,936 | — | — |
| 2015-09-15 | $27.21 | $49.01 | 2,412 | — | — |
| 2015-09-14 | $27.93 | $50.30 | 799 | — | — |
| 2015-09-11 | $28.84 | $51.94 | 1,229 | — | — |
| 2015-09-10 | $28.97 | $52.18 | 737 | — | — |
| 2015-09-09 | $28.51 | $51.36 | 2,197 | — | — |
| 2015-09-08 | $29.36 | $52.88 | 200 | — | — |
| 2015-09-04 | $29.88 | $53.82 | 876 | — | — |
| 2015-09-03 | $30.53 | $54.99 | 154 | — | — |
| 2015-09-02 | $30.14 | $54.29 | 1,644 | — | — |
| 2015-09-01 | $31.90 | $57.46 | 169 | — | — |
| 2015-08-31 | $32.74 | $58.98 | 814 | — | — |
| 2015-08-28 | $34.96 | $62.97 | 522 | — | — |
| 2015-08-27 | $35.22 | $63.44 | 553 | — | — |
| 2015-08-26 | $37.04 | $66.72 | 46 | — | — |
| 2015-08-25 | $37.43 | $67.42 | 415 | — | — |
| 2015-08-24 | $35.80 | $64.49 | 553 | — | — |
| 2015-08-21 | $39.06 | $70.35 | 553 | — | — |
| 2015-08-20 | $39.84 | $71.76 | 415 | — | — |
| 2015-08-19 | $40.03 | $72.11 | 123 | — | — |
| 2015-08-18 | $40.88 | $73.64 | 215 | — | — |
| 2015-08-17 | $41.92 | $75.51 | 154 | — | — |
| 2015-08-14 | $42.05 | $75.75 | 1,260 | — | — |
| 2015-08-13 | $41.40 | $74.58 | 3,810 | — | — |
| 2015-08-12 | $39.84 | $71.76 | 584 | — | — |
| 2015-08-11 | $42.18 | $75.98 | 476 | — | — |
| 2015-08-10 | $41.99 | $75.63 | 614 | — | — |
| 2015-08-07 | $42.77 | $77.04 | 0 | — | — |
| 2015-08-06 | $42.77 | $77.04 | 768 | — | — |
| 2015-08-05 | $41.66 | $75.04 | 1,306 | — | — |
| 2015-08-04 | $41.86 | $75.40 | 0 | — | — |
| 2015-08-03 | $41.86 | $75.40 | 1,121 | — | — |
| 2015-07-31 | $42.05 | $75.75 | 77 | — | — |
| 2015-07-30 | $39.84 | $71.76 | 522 | — | — |
| 2015-07-29 | $39.90 | $71.88 | 1,121 | — | — |
| 2015-07-28 | $40.68 | $73.29 | 630 | — | — |
| 2015-07-27 | $41.92 | $75.51 | 22,506 | — | — |
| 2015-07-24 | $43.42 | $78.21 | 1,582 | — | — |
| 2015-07-23 | $46.87 | $84.42 | 1,444 | — | — |
| 2015-07-22 | $41.01 | $73.87 | 535 | — | — |
| 2015-07-21 | $45.57 | $82.08 | 541 | — | — |
| 2015-07-20 | $44.26 | $79.73 | 796 | — | — |
| 2015-07-17 | $48.82 | $87.94 | 309 | — | — |
| 2015-07-16 | $48.82 | $87.94 | 1,137 | — | — |
| 2015-07-15 | $48.17 | $86.77 | 372 | — | — |
| 2015-07-14 | $49.47 | $89.12 | 827 | — | — |
| 2015-07-13 | $46.87 | $84.42 | 263 | — | — |
| 2015-07-10 | $44.26 | $79.73 | 244 | — | — |
| 2015-07-09 | $46.22 | $83.25 | 203 | — | — |
| 2015-07-08 | $45.57 | $82.08 | 283 | — | — |
| 2015-07-07 | $45.57 | $82.08 | 862 | — | — |
| 2015-07-06 | $45.57 | $82.08 | 290 | — | — |
| 2015-07-02 | $46.87 | $84.42 | 98 | — | — |
| 2015-07-01 | $49.47 | $89.12 | 158 | — | — |
| 2015-06-30 | $49.47 | $89.12 | 1,143 | — | — |
| 2015-06-29 | $46.87 | $84.42 | 103 | — | — |
| 2015-06-26 | $49.47 | $89.12 | 270 | — | — |
| 2015-06-25 | $48.82 | $87.94 | 1,163 | — | — |
| 2015-06-24 | $46.87 | $84.42 | 366 | — | — |
| 2015-06-23 | $42.96 | $77.39 | 2,143 | — | — |
| 2015-06-22 | $46.87 | $84.42 | 2,341 | — | — |
| 2015-06-19 | $46.22 | $83.25 | 6 | — | — |
| 2015-06-18 | $48.17 | $86.77 | 146 | — | — |
| 2015-06-17 | $48.17 | $86.77 | 104 | — | — |
| 2015-06-16 | $46.22 | $83.25 | 555 | — | — |
| 2015-06-15 | $46.87 | $84.42 | 237 | — | — |
| 2015-06-12 | $46.22 | $83.25 | 9 | — | — |
| 2015-06-11 | $48.17 | $86.77 | 18 | — | — |
| 2015-06-10 | $46.87 | $84.42 | 104 | — | — |
| 2015-06-09 | $48.17 | $86.77 | 212 | — | — |
| 2015-06-08 | $46.87 | $84.42 | 270 | — | — |
| 2015-06-05 | $48.17 | $86.77 | 132 | — | — |
| 2015-06-04 | $46.22 | $83.25 | 610 | — | — |
| 2015-06-03 | $47.52 | $85.60 | 258 | — | — |
| 2015-06-02 | $46.87 | $84.42 | 94 | — | — |
| 2015-06-01 | $46.87 | $84.42 | 140 | — | — |
| 2015-05-29 | $48.17 | $86.77 | 147 | — | — |
| 2015-05-28 | $46.87 | $84.42 | 484 | — | — |
| 2015-05-27 | $48.17 | $86.77 | 144 | — | — |
| 2015-05-26 | $48.17 | $86.77 | 78 | — | — |
| 2015-05-22 | $48.82 | $87.94 | 83 | — | — |
| 2015-05-21 | $50.77 | $91.46 | 393 | — | — |
| 2015-05-20 | $48.82 | $87.94 | 383 | — | — |
| 2015-05-19 | $48.82 | $87.94 | 467 | — | — |
| 2015-05-18 | $48.17 | $86.77 | 186 | — | — |
| 2015-05-15 | $50.12 | $90.29 | 688 | — | — |
| 2015-05-14 | $50.12 | $90.29 | 197 | — | — |
| 2015-05-13 | $52.07 | $93.81 | 283 | — | — |
| 2015-05-12 | $49.47 | $89.12 | 378 | — | — |
| 2015-05-11 | $50.77 | $91.46 | 115 | — | — |
| 2015-05-08 | $52.07 | $93.81 | 1,140 | — | — |
| 2015-05-07 | $48.82 | $87.94 | 101 | — | — |
| 2015-05-06 | $48.17 | $86.77 | 312 | — | — |
| 2015-05-05 | $48.17 | $86.77 | 154 | — | — |
| 2015-05-04 | $46.87 | $84.42 | 149 | — | — |
| 2015-05-01 | $47.52 | $85.60 | 135 | — | — |
| 2015-04-30 | $48.17 | $86.77 | 166 | — | — |
| 2015-04-29 | $48.82 | $87.94 | 321 | — | — |
| 2015-04-28 | $47.52 | $85.60 | 1,585 | — | — |
| 2015-04-27 | $48.82 | $87.94 | 194 | — | — |
| 2015-04-24 | $48.17 | $86.77 | 1,069 | — | — |
| 2015-04-23 | $49.47 | $89.12 | 112 | — | — |
| 2015-04-22 | $49.47 | $89.12 | 200 | — | — |
| 2015-04-21 | $46.87 | $84.42 | 722 | — | — |
| 2015-04-20 | $54.03 | $97.32 | 227 | — | — |
| 2015-04-17 | $54.68 | $98.50 | 189 | — | — |
| 2015-04-16 | $54.68 | $98.50 | 346 | — | — |
| 2015-04-15 | $52.07 | $93.81 | 60 | — | — |
| 2015-04-14 | $50.77 | $91.46 | 57 | — | — |
| 2015-04-13 | $50.12 | $90.29 | 340 | — | — |
| 2015-04-10 | $50.77 | $91.46 | 98 | — | — |
| 2015-04-09 | $49.47 | $89.12 | 74 | — | — |
| 2015-04-08 | $48.17 | $86.77 | 23 | — | — |
| 2015-04-07 | $48.17 | $86.77 | 218 | — | — |
| 2015-04-06 | $47.52 | $85.60 | 595 | — | — |
| 2015-04-02 | $46.22 | $83.25 | 607 | — | — |
| 2015-04-01 | $46.22 | $83.25 | 131 | — | — |
| 2015-03-31 | $46.22 | $83.25 | 23 | — | — |
| 2015-03-30 | $47.52 | $85.60 | 55 | — | — |
| 2015-03-27 | $46.22 | $83.25 | 49 | — | — |
| 2015-03-26 | $47.52 | $85.60 | 100 | — | — |
| 2015-03-25 | $46.22 | $83.25 | 169 | — | — |
| 2015-03-24 | $46.87 | $84.42 | 57 | — | — |
| 2015-03-23 | $46.87 | $84.42 | 166 | — | — |
| 2015-03-20 | $47.52 | $85.60 | 177 | — | — |
| 2015-03-19 | $46.87 | $84.42 | 252 | — | — |
| 2015-03-18 | $47.52 | $85.60 | 340 | — | — |
| 2015-03-17 | $48.17 | $86.77 | 207 | — | — |
| 2015-03-16 | $49.47 | $89.12 | 278 | — | — |
| 2015-03-13 | $48.82 | $87.94 | 476 | — | — |
| 2015-03-12 | $47.52 | $85.60 | 387 | — | — |
| 2015-03-11 | $51.42 | $92.63 | 215 | — | — |
| 2015-03-10 | $52.73 | $94.98 | 896 | — | — |
| 2015-03-09 | $48.17 | $86.77 | 290 | — | — |
| 2015-03-06 | $48.82 | $87.94 | 427 | — | — |
| 2015-03-05 | $46.87 | $84.42 | 1,731 | — | — |
| 2015-03-04 | $46.22 | $83.25 | 545 | — | — |
| 2015-03-03 | $48.17 | $86.77 | 340 | — | — |
| 2015-03-02 | $48.17 | $86.77 | 711 | — | — |
| 2015-02-27 | $47.52 | $85.60 | 541 | — | — |
| 2015-02-26 | $48.82 | $87.94 | 762 | — | — |
| 2015-02-25 | $47.52 | $85.60 | 310 | — | — |
| 2015-02-24 | $47.52 | $85.60 | 415 | — | — |
| 2015-02-23 | $49.47 | $89.12 | 186 | — | — |
| 2015-02-20 | $49.47 | $89.12 | 673 | — | — |
| 2015-02-19 | $48.17 | $86.77 | 326 | — | — |
| 2015-02-18 | $48.17 | $86.77 | 697 | — | — |
| 2015-02-17 | $48.17 | $86.77 | 363 | — | — |
| 2015-02-13 | $48.82 | $87.94 | 757 | — | — |
| 2015-02-12 | $47.52 | $85.60 | 1,155 | — | — |
| 2015-02-11 | $47.52 | $85.60 | 45 | — | — |
| 2015-02-10 | $48.82 | $87.94 | 86 | — | — |
| 2015-02-09 | $50.77 | $91.46 | 88 | — | — |
| 2015-02-06 | $50.12 | $90.29 | 401 | — | — |
| 2015-02-05 | $47.52 | $85.60 | 461 | — | — |
| 2015-02-04 | $46.87 | $84.42 | 369 | — | — |
| 2015-02-03 | $46.87 | $84.42 | 674 | — | — |
| 2015-02-02 | $46.22 | $83.25 | 653 | — | — |
| 2015-01-30 | $47.52 | $85.60 | 404 | — | — |
| 2015-01-29 | $46.22 | $83.25 | 406 | — | — |
| 2015-01-28 | $47.52 | $85.60 | 7,191 | — | — |
| 2015-01-27 | $46.22 | $83.25 | 1,807 | — | — |
| 2015-01-26 | $48.82 | $87.94 | 1,807 | — | — |
| 2015-01-23 | $47.52 | $85.60 | 1,227 | — | — |
| 2015-01-22 | $48.82 | $87.94 | 141 | — | — |
| 2015-01-21 | $47.52 | $85.60 | 1,631 | — | — |
| 2015-01-20 | $48.82 | $87.94 | 988 | — | — |
| 2015-01-16 | $48.82 | $87.94 | 634 | — | — |
| 2015-01-15 | $46.22 | $83.25 | 435 | — | — |
| 2015-01-14 | $48.17 | $86.77 | 965 | — | — |
| 2015-01-13 | $46.87 | $84.42 | 794 | — | — |
| 2015-01-12 | $48.82 | $87.94 | 384 | — | — |
| 2015-01-09 | $48.17 | $86.77 | 584 | — | — |
| 2015-01-08 | $48.82 | $87.94 | 1,045 | — | — |
| 2015-01-07 | $49.47 | $89.12 | 419 | — | — |
| 2015-01-06 | $50.77 | $91.46 | 209 | — | — |
| 2015-01-05 | $50.77 | $91.46 | 284 | — | — |
| 2015-01-02 | $48.82 | $87.94 | 375 | — | — |