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
- 2009-10-07 to 2026-09-03
- 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 | $58.00 | $58.00 | 676 | — | — |
| 2015-12-30 | $54.50 | $54.50 | 68 | — | — |
| 2015-12-29 | $53.75 | $53.75 | 16 | — | — |
| 2015-12-28 | $53.75 | $53.75 | 12 | — | — |
| 2015-12-24 | $53.75 | $53.75 | 4 | — | — |
| 2015-12-23 | $53.75 | $53.75 | 340 | — | — |
| 2015-12-22 | $58.75 | $58.75 | 436 | — | — |
| 2015-12-21 | $60.75 | $60.75 | 412 | — | — |
| 2015-12-18 | $60.00 | $60.00 | 1,176 | — | — |
| 2015-12-17 | $53.75 | $53.75 | 432 | — | — |
| 2015-12-16 | $54.00 | $54.00 | 192 | — | — |
| 2015-12-15 | $53.75 | $53.75 | 368 | — | — |
| 2015-12-14 | $53.00 | $53.00 | 296 | — | — |
| 2015-12-11 | $51.25 | $51.25 | 4 | — | — |
| 2015-12-10 | $52.25 | $52.25 | 1,460 | — | — |
| 2015-12-09 | $51.75 | $51.75 | 840 | — | — |
| 2015-12-08 | $51.75 | $51.75 | 344 | — | — |
| 2015-12-07 | $53.50 | $53.50 | 332 | — | — |
| 2015-12-04 | $52.00 | $52.00 | 1,252 | — | — |
| 2015-12-03 | $50.00 | $50.00 | 224 | — | — |
| 2015-12-02 | $50.00 | $50.00 | 1,020 | — | — |
| 2015-12-01 | $47.00 | $47.00 | 544 | — | — |
| 2015-11-30 | $45.00 | $45.00 | 608 | — | — |
| 2015-11-27 | $45.00 | $45.00 | 1,412 | — | — |
| 2015-11-25 | $47.00 | $47.00 | 304 | — | — |
| 2015-11-24 | $44.50 | $44.50 | 8 | — | — |
| 2015-11-23 | $43.00 | $43.00 | 1,980 | — | — |
| 2015-11-20 | $44.50 | $44.50 | 1,772 | — | — |
| 2015-11-19 | $44.25 | $44.25 | 1,312 | — | — |
| 2015-11-18 | $43.75 | $43.75 | 24 | — | — |
| 2015-11-17 | $45.25 | $45.25 | 164 | — | — |
| 2015-11-16 | $45.50 | $45.50 | 20 | — | — |
| 2015-11-13 | $47.00 | $47.00 | 36 | — | — |
| 2015-11-12 | $47.25 | $47.25 | 152 | — | — |
| 2015-11-11 | $46.50 | $46.50 | 12 | — | — |
| 2015-11-10 | $47.25 | $47.25 | 28 | — | — |
| 2015-11-09 | $42.25 | $42.25 | 532 | — | — |
| 2015-11-06 | $47.25 | $47.25 | 220 | — | — |
| 2015-11-05 | $47.25 | $47.25 | 100 | — | — |
| 2015-11-04 | $47.25 | $47.25 | 0 | — | — |
| 2015-11-03 | $47.25 | $47.25 | 28 | — | — |
| 2015-11-02 | $47.50 | $47.50 | 40 | — | — |
| 2015-10-30 | $43.75 | $43.75 | 84 | — | — |
| 2015-10-29 | $45.75 | $45.75 | 232 | — | — |
| 2015-10-28 | $48.50 | $48.50 | 68 | — | — |
| 2015-10-27 | $47.25 | $47.25 | 428 | — | — |
| 2015-10-26 | $48.75 | $48.75 | 124 | — | — |
| 2015-10-23 | $48.50 | $48.50 | 88 | — | — |
| 2015-10-22 | $49.25 | $49.25 | 176 | — | — |
| 2015-10-21 | $48.75 | $48.75 | 72 | — | — |
| 2015-10-20 | $48.25 | $48.25 | 12 | — | — |
| 2015-10-19 | $49.50 | $49.50 | 584 | — | — |
| 2015-10-16 | $46.00 | $46.00 | 392 | — | — |
| 2015-10-15 | $46.25 | $46.25 | 0 | — | — |
| 2015-10-14 | $46.25 | $46.25 | 12 | — | — |
| 2015-10-13 | $46.00 | $46.00 | 1,368 | — | — |
| 2015-10-12 | $46.00 | $46.00 | 156 | — | — |
| 2015-10-09 | $45.25 | $45.25 | 2,028 | — | — |
| 2015-10-08 | $46.75 | $46.75 | 8 | — | — |
| 2015-10-07 | $46.00 | $46.00 | 1,260 | — | — |
| 2015-10-06 | $39.75 | $39.75 | 2,264 | — | — |
| 2015-10-05 | $45.00 | $45.00 | 1,096 | — | — |
| 2015-10-02 | $41.00 | $41.00 | 700 | — | — |
| 2015-10-01 | $37.50 | $37.50 | 516 | — | — |
| 2015-09-30 | $36.50 | $36.50 | 1,252 | — | — |
| 2015-09-29 | $37.50 | $37.50 | 572 | — | — |
| 2015-09-28 | $38.50 | $38.50 | 6,900 | — | — |
| 2015-09-25 | $30.00 | $30.00 | 868 | — | — |
| 2015-09-24 | $29.00 | $29.00 | 92 | — | — |
| 2015-09-23 | $26.75 | $26.75 | 452 | — | — |
| 2015-09-22 | $25.75 | $25.75 | 1,112 | — | — |
| 2015-09-21 | $25.25 | $25.25 | 6,096 | — | — |
| 2015-09-18 | $23.25 | $23.25 | 2,244 | — | — |
| 2015-09-17 | $20.00 | $20.00 | 0 | — | — |
| 2015-09-16 | $20.00 | $20.00 | 0 | — | — |
| 2015-09-15 | $20.00 | $20.00 | 448 | — | — |
| 2015-09-14 | $21.00 | $21.00 | 4 | — | — |
| 2015-09-11 | $21.00 | $21.00 | 680 | — | — |
| 2015-09-10 | $18.50 | $18.50 | 80 | — | — |
| 2015-09-09 | $18.50 | $18.50 | 0 | — | — |
| 2015-09-08 | $18.50 | $18.50 | 16 | — | — |
| 2015-09-04 | $19.25 | $19.25 | 304 | — | — |
| 2015-09-03 | $17.75 | $17.75 | 16 | — | — |
| 2015-09-02 | $18.50 | $18.50 | 0 | — | — |
| 2015-09-01 | $18.50 | $18.50 | 0 | — | — |
| 2015-08-31 | $18.50 | $18.50 | 0 | — | — |
| 2015-08-28 | $18.50 | $18.50 | 0 | — | — |
| 2015-08-27 | $18.50 | $18.50 | 204 | — | — |
| 2015-08-26 | $18.00 | $18.00 | 136 | — | — |
| 2015-08-25 | $18.25 | $18.25 | 52 | — | — |
| 2015-08-24 | $17.75 | $17.75 | 240 | — | — |
| 2015-08-21 | $19.25 | $19.25 | 264 | — | — |
| 2015-08-20 | $18.50 | $18.50 | 0 | — | — |
| 2015-08-19 | $18.50 | $18.50 | 1,504 | — | — |
| 2015-08-18 | $19.50 | $19.50 | 20 | — | — |
| 2015-08-17 | $21.75 | $21.75 | 0 | — | — |
| 2015-08-14 | $21.75 | $21.75 | 80 | — | — |
| 2015-08-13 | $21.75 | $21.75 | 8 | — | — |
| 2015-08-12 | $20.75 | $20.75 | 644 | — | — |
| 2015-08-11 | $19.50 | $19.50 | 212 | — | — |
| 2015-08-10 | $20.00 | $20.00 | 40 | — | — |
| 2015-08-07 | $20.00 | $20.00 | 392 | — | — |
| 2015-08-06 | $20.00 | $20.00 | 80 | — | — |
| 2015-08-05 | $20.00 | $20.00 | 120 | — | — |
| 2015-08-04 | $20.25 | $20.25 | 724 | — | — |
| 2015-08-03 | $20.50 | $20.50 | 180 | — | — |
| 2015-07-31 | $20.50 | $20.50 | 0 | — | — |
| 2015-07-30 | $20.50 | $20.50 | 40 | — | — |
| 2015-07-29 | $20.75 | $20.75 | 176 | — | — |
| 2015-07-28 | $20.75 | $20.75 | 332 | — | — |
| 2015-07-27 | $19.50 | $19.50 | 52 | — | — |
| 2015-07-24 | $20.00 | $20.00 | 48 | — | — |
| 2015-07-23 | $19.50 | $19.50 | 1,588 | — | — |
| 2015-07-22 | $19.75 | $19.75 | 384 | — | — |
| 2015-07-21 | $20.00 | $20.00 | 0 | — | — |
| 2015-07-20 | $20.00 | $20.00 | 2,664 | — | — |
| 2015-07-17 | $19.50 | $19.50 | 12 | — | — |
| 2015-07-16 | $19.50 | $19.50 | 9,384 | — | — |
| 2015-07-15 | $21.00 | $21.00 | 0 | — | — |
| 2015-07-14 | $21.00 | $21.00 | 724 | — | — |
| 2015-07-13 | $21.00 | $21.00 | 0 | — | — |
| 2015-07-10 | $21.00 | $21.00 | 0 | — | — |
| 2015-07-09 | $21.00 | $21.00 | 0 | — | — |
| 2015-07-08 | $21.00 | $21.00 | 8 | — | — |
| 2015-07-07 | $21.00 | $21.00 | 80 | — | — |
| 2015-07-06 | $21.00 | $21.00 | 44 | — | — |
| 2015-07-02 | $22.00 | $22.00 | 8 | — | — |
| 2015-07-01 | $22.00 | $22.00 | 112 | — | — |
| 2015-06-30 | $22.50 | $22.50 | 76 | — | — |
| 2015-06-29 | $20.50 | $20.50 | 24 | — | — |
| 2015-06-26 | $21.25 | $21.25 | 480 | — | — |
| 2015-06-25 | $22.50 | $22.50 | 80 | — | — |
| 2015-06-24 | $23.00 | $23.00 | 380 | — | — |
| 2015-06-23 | $24.50 | $24.50 | 204 | — | — |
| 2015-06-22 | $22.50 | $22.50 | 1,020 | — | — |
| 2015-06-19 | $20.00 | $20.00 | 1,316 | — | — |
| 2015-06-18 | $21.25 | $21.25 | 1,828 | — | — |
| 2015-06-17 | $25.75 | $25.75 | 120 | — | — |
| 2015-06-16 | $25.25 | $25.25 | 148 | — | — |
| 2015-06-15 | $24.75 | $24.75 | 432 | — | — |
| 2015-06-12 | $25.25 | $25.25 | 796 | — | — |
| 2015-06-11 | $25.75 | $25.75 | 48 | — | — |
| 2015-06-10 | $24.00 | $24.00 | 236 | — | — |
| 2015-06-09 | $24.50 | $24.50 | 84 | — | — |
| 2015-06-08 | $23.25 | $23.25 | 356 | — | — |
| 2015-06-05 | $25.00 | $25.00 | 1,452 | — | — |
| 2015-06-04 | $25.50 | $25.50 | 3,980 | — | — |
| 2015-06-03 | $20.75 | $20.75 | 2,740 | — | — |
| 2015-06-02 | $14.50 | $14.50 | 760 | — | — |
| 2015-06-01 | $12.00 | $12.00 | 176 | — | — |
| 2015-05-29 | $13.50 | $13.50 | 4,012 | — | — |
| 2015-05-28 | $13.50 | $13.50 | 164 | — | — |
| 2015-05-27 | $13.25 | $13.25 | 4 | — | — |
| 2015-05-26 | $10.75 | $10.75 | 152 | — | — |
| 2015-05-22 | $11.50 | $11.50 | 660 | — | — |
| 2015-05-21 | $12.25 | $12.25 | 2,168 | — | — |
| 2015-05-20 | $10.00 | $10.00 | 1,796 | — | — |
| 2015-05-19 | $9.00 | $9.00 | 5,496 | — | — |
| 2015-05-18 | $5.00 | $5.00 | 600 | — | — |
| 2015-05-15 | $4.75 | $4.75 | 1,624 | — | — |
| 2015-05-14 | $4.25 | $4.25 | 16 | — | — |
| 2015-05-13 | $4.75 | $4.75 | 0 | — | — |
| 2015-05-12 | $4.75 | $4.75 | 204 | — | — |
| 2015-05-11 | $4.25 | $4.25 | 88 | — | — |
| 2015-05-08 | $4.75 | $4.75 | 0 | — | — |
| 2015-05-07 | $4.75 | $4.75 | 0 | — | — |
| 2015-05-06 | $4.75 | $4.75 | 400 | — | — |
| 2015-05-05 | $4.25 | $4.25 | 208 | — | — |
| 2015-05-04 | $4.25 | $4.25 | 16 | — | — |
| 2015-05-01 | $5.00 | $5.00 | 0 | — | — |
| 2015-04-30 | $5.00 | $5.00 | 0 | — | — |
| 2015-04-29 | $5.00 | $5.00 | 0 | — | — |
| 2015-04-28 | $5.00 | $5.00 | 60 | — | — |
| 2015-04-27 | $4.00 | $4.00 | 0 | — | — |
| 2015-04-24 | $4.00 | $4.00 | 0 | — | — |
| 2015-04-23 | $4.00 | $4.00 | 0 | — | — |
| 2015-04-22 | $4.00 | $4.00 | 56 | — | — |
| 2015-04-21 | $4.50 | $4.50 | 0 | — | — |
| 2015-04-20 | $4.50 | $4.50 | 0 | — | — |
| 2015-04-17 | $4.50 | $4.50 | 260 | — | — |
| 2015-04-16 | $4.50 | $4.50 | 840 | — | — |
| 2015-04-15 | $4.75 | $4.75 | 4 | — | — |
| 2015-04-14 | $4.00 | $4.00 | 120 | — | — |
| 2015-04-13 | $4.75 | $4.75 | 0 | — | — |
| 2015-04-10 | $4.75 | $4.75 | 0 | — | — |
| 2015-04-09 | $4.75 | $4.75 | 120 | — | — |
| 2015-04-08 | $4.50 | $4.50 | 0 | — | — |
| 2015-04-07 | $4.50 | $4.50 | 0 | — | — |
| 2015-04-06 | $4.50 | $4.50 | 0 | — | — |
| 2015-04-02 | $4.50 | $4.50 | 404 | — | — |
| 2015-04-01 | $4.50 | $4.50 | 0 | — | — |
| 2015-03-31 | $4.50 | $4.50 | 200 | — | — |
| 2015-03-30 | $4.25 | $4.25 | 260 | — | — |
| 2015-03-27 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-26 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-25 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-24 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-23 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-20 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-19 | $5.00 | $5.00 | 172 | — | — |
| 2015-03-18 | $4.25 | $4.25 | 0 | — | — |
| 2015-03-17 | $4.25 | $4.25 | 0 | — | — |
| 2015-03-16 | $4.25 | $4.25 | 268 | — | — |
| 2015-03-13 | $4.00 | $4.00 | 0 | — | — |
| 2015-03-12 | $4.00 | $4.00 | 0 | — | — |
| 2015-03-11 | $4.00 | $4.00 | 568 | — | — |
| 2015-03-10 | $4.00 | $4.00 | 0 | — | — |
| 2015-03-09 | $4.00 | $4.00 | 0 | — | — |
| 2015-03-06 | $4.00 | $4.00 | 0 | — | — |
| 2015-03-05 | $4.00 | $4.00 | 0 | — | — |
| 2015-03-04 | $4.00 | $4.00 | 0 | — | — |
| 2015-03-03 | $4.00 | $4.00 | 0 | — | — |
| 2015-03-02 | $4.00 | $4.00 | 0 | — | — |
| 2015-02-27 | $4.00 | $4.00 | 0 | — | — |
| 2015-02-26 | $4.00 | $4.00 | 0 | — | — |
| 2015-02-25 | $4.00 | $4.00 | 0 | — | — |
| 2015-02-24 | $4.00 | $4.00 | 1,600 | — | — |
| 2015-02-23 | $4.00 | $4.00 | 0 | — | — |
| 2015-02-20 | $4.00 | $4.00 | 0 | — | — |
| 2015-02-19 | $4.00 | $4.00 | 0 | — | — |
| 2015-02-18 | $4.00 | $4.00 | 100 | — | — |
| 2015-02-17 | $4.00 | $4.00 | 0 | — | — |
| 2015-02-13 | $4.00 | $4.00 | 0 | — | — |
| 2015-02-12 | $4.00 | $4.00 | 4 | — | — |
| 2015-02-11 | $4.25 | $4.25 | 0 | — | — |
| 2015-02-10 | $4.25 | $4.25 | 120 | — | — |
| 2015-02-09 | $4.00 | $4.00 | 0 | — | — |
| 2015-02-06 | $4.00 | $4.00 | 240 | — | — |
| 2015-02-05 | $4.50 | $4.50 | 0 | — | — |
| 2015-02-04 | $4.50 | $4.50 | 0 | — | — |
| 2015-02-03 | $4.50 | $4.50 | 0 | — | — |
| 2015-02-02 | $4.50 | $4.50 | 0 | — | — |
| 2015-01-30 | $4.50 | $4.50 | 48 | — | — |
| 2015-01-29 | $4.25 | $4.25 | 20 | — | — |
| 2015-01-28 | $4.25 | $4.25 | 0 | — | — |
| 2015-01-27 | $4.25 | $4.25 | 0 | — | — |
| 2015-01-26 | $4.25 | $4.25 | 0 | — | — |
| 2015-01-23 | $4.25 | $4.25 | 0 | — | — |
| 2015-01-22 | $4.25 | $4.25 | 0 | — | — |
| 2015-01-21 | $4.25 | $4.25 | 0 | — | — |
| 2015-01-20 | $4.25 | $4.25 | 0 | — | — |
| 2015-01-16 | $4.25 | $4.25 | 4 | — | — |
| 2015-01-15 | $4.50 | $4.50 | 0 | — | — |
| 2015-01-14 | $4.50 | $4.50 | 0 | — | — |
| 2015-01-13 | $4.50 | $4.50 | 0 | — | — |
| 2015-01-12 | $4.50 | $4.50 | 388 | — | — |
| 2015-01-09 | $4.00 | $4.00 | 0 | — | — |
| 2015-01-08 | $4.00 | $4.00 | 4 | — | — |
| 2015-01-07 | $4.00 | $4.00 | 20 | — | — |
| 2015-01-06 | $4.00 | $4.00 | 0 | — | — |
| 2015-01-05 | $4.00 | $4.00 | 40 | — | — |
| 2015-01-02 | $6.25 | $6.25 | 0 | — | — |