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
- 2014-07-15 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 | $14.90 | $14.90 | 7,980 | — | — |
| 2015-12-30 | $14.10 | $14.10 | 62,030 | — | — |
| 2015-12-29 | $14.10 | $14.10 | 49,670 | — | — |
| 2015-12-28 | $14.50 | $14.50 | 204,680 | — | — |
| 2015-12-24 | $15.30 | $15.30 | 170,200 | — | — |
| 2015-12-23 | $12.10 | $12.10 | 263,960 | — | — |
| 2015-12-22 | $11.70 | $11.70 | 91,580 | — | — |
| 2015-12-21 | $11.40 | $11.40 | 36,130 | — | — |
| 2015-12-18 | $11.50 | $11.50 | 112,180 | — | — |
| 2015-12-17 | $11.80 | $11.80 | 159,780 | — | — |
| 2015-12-16 | $13.10 | $13.10 | 100,830 | — | — |
| 2015-12-15 | $14.40 | $14.40 | 254,550 | — | — |
| 2015-12-14 | $14.90 | $14.90 | 174,900 | — | — |
| 2015-12-11 | $15.60 | $15.60 | 59,970 | — | — |
| 2015-12-10 | $16.20 | $16.20 | 9,990 | — | — |
| 2015-12-09 | $16.20 | $16.20 | 302,360 | — | — |
| 2015-12-08 | $15.70 | $15.70 | 155,160 | — | — |
| 2015-12-07 | $16.00 | $16.00 | 118,610 | — | — |
| 2015-12-04 | $16.30 | $16.30 | 82,900 | — | — |
| 2015-12-03 | $16.90 | $16.90 | 139,520 | — | — |
| 2015-12-02 | $16.20 | $16.20 | 95,700 | — | — |
| 2015-12-01 | $16.70 | $16.70 | 189,360 | — | — |
| 2015-11-30 | $15.80 | $15.80 | 314,740 | — | — |
| 2015-11-27 | $16.90 | $16.90 | 24,960 | — | — |
| 2015-11-25 | $16.70 | $16.70 | 66,750 | — | — |
| 2015-11-24 | $16.50 | $16.50 | 76,870 | — | — |
| 2015-11-23 | $16.10 | $16.10 | 215,220 | — | — |
| 2015-11-20 | $16.60 | $16.60 | 252,310 | — | — |
| 2015-11-19 | $17.30 | $17.30 | 128,740 | — | — |
| 2015-11-18 | $19.00 | $19.00 | 357,440 | — | — |
| 2015-11-17 | $21.30 | $21.30 | 198,370 | — | — |
| 2015-11-16 | $18.30 | $18.30 | 180,120 | — | — |
| 2015-11-13 | $16.60 | $16.60 | 255,320 | — | — |
| 2015-11-12 | $17.10 | $17.10 | 1,671,120 | — | — |
| 2015-11-11 | $16.60 | $16.60 | 162,660 | — | — |
| 2015-11-10 | $16.10 | $16.10 | 1,971,600 | — | — |
| 2015-11-09 | $17.60 | $17.60 | 1,864,380 | — | — |
| 2015-11-06 | $19.50 | $19.50 | 408,230 | — | — |
| 2015-11-05 | $19.90 | $19.90 | 1,507,750 | — | — |
| 2015-11-04 | $21.60 | $21.60 | 360,400 | — | — |
| 2015-11-03 | $24.10 | $24.10 | 75,320 | — | — |
| 2015-11-02 | $24.60 | $24.60 | 265,060 | — | — |
| 2015-10-30 | $24.00 | $24.00 | 203,000 | — | — |
| 2015-10-29 | $24.60 | $24.60 | 543,490 | — | — |
| 2015-10-28 | $25.50 | $25.50 | 396,370 | — | — |
| 2015-10-27 | $24.40 | $24.40 | 137,840 | — | — |
| 2015-10-26 | $26.60 | $26.60 | 487,670 | — | — |
| 2015-10-23 | $28.90 | $28.90 | 93,770 | — | — |
| 2015-10-22 | $29.80 | $29.80 | 519,790 | — | — |
| 2015-10-21 | $31.10 | $31.10 | 61,580 | — | — |
| 2015-10-20 | $31.60 | $31.60 | 8,760 | — | — |
| 2015-10-19 | $32.20 | $32.20 | 56,060 | — | — |
| 2015-10-16 | $33.00 | $33.00 | 99,020 | — | — |
| 2015-10-15 | $34.30 | $34.30 | 78,630 | — | — |
| 2015-10-14 | $34.50 | $34.50 | 103,690 | — | — |
| 2015-10-13 | $32.50 | $32.50 | 97,940 | — | — |
| 2015-10-12 | $33.40 | $33.40 | 94,420 | — | — |
| 2015-10-09 | $35.00 | $35.00 | 101,400 | — | — |
| 2015-10-08 | $34.70 | $34.70 | 465,700 | — | — |
| 2015-10-07 | $34.90 | $34.90 | 78,320 | — | — |
| 2015-10-06 | $35.70 | $35.70 | 154,350 | — | — |
| 2015-10-05 | $37.00 | $37.00 | 152,340 | — | — |
| 2015-10-02 | $35.30 | $35.30 | 317,850 | — | — |
| 2015-10-01 | $36.90 | $36.90 | 54,400 | — | — |
| 2015-09-30 | $39.10 | $39.10 | 96,750 | — | — |
| 2015-09-29 | $39.10 | $39.10 | 48,470 | — | — |
| 2015-09-28 | $39.50 | $39.50 | 55,580 | — | — |
| 2015-09-25 | $43.70 | $43.70 | 86,990 | — | — |
| 2015-09-24 | $45.70 | $45.70 | 46,090 | — | — |
| 2015-09-23 | $44.80 | $44.80 | 69,640 | — | — |
| 2015-09-22 | $47.10 | $47.10 | 44,740 | — | — |
| 2015-09-21 | $47.40 | $47.40 | 46,750 | — | — |
| 2015-09-18 | $47.50 | $47.50 | 118,930 | — | — |
| 2015-09-17 | $47.60 | $47.60 | 57,920 | — | — |
| 2015-09-16 | $47.80 | $47.80 | 55,300 | — | — |
| 2015-09-15 | $47.50 | $47.50 | 38,990 | — | — |
| 2015-09-14 | $48.90 | $48.90 | 58,580 | — | — |
| 2015-09-11 | $49.10 | $49.10 | 109,320 | — | — |
| 2015-09-10 | $51.60 | $51.60 | 70,880 | — | — |
| 2015-09-09 | $52.70 | $52.70 | 82,980 | — | — |
| 2015-09-08 | $52.00 | $52.00 | 83,180 | — | — |
| 2015-09-04 | $55.00 | $55.00 | 73,790 | — | — |
| 2015-09-03 | $55.00 | $55.00 | 86,180 | — | — |
| 2015-09-02 | $55.70 | $55.70 | 139,440 | — | — |
| 2015-09-01 | $55.50 | $55.50 | 25,080 | — | — |
| 2015-08-31 | $56.30 | $56.30 | 73,650 | — | — |
| 2015-08-28 | $55.10 | $55.10 | 27,070 | — | — |
| 2015-08-27 | $54.30 | $54.30 | 33,460 | — | — |
| 2015-08-26 | $54.40 | $54.40 | 46,860 | — | — |
| 2015-08-25 | $53.80 | $53.80 | 89,420 | — | — |
| 2015-08-24 | $56.00 | $56.00 | 163,700 | — | — |
| 2015-08-21 | $59.00 | $59.00 | 27,320 | — | — |
| 2015-08-20 | $61.30 | $61.30 | 32,410 | — | — |
| 2015-08-19 | $59.80 | $59.80 | 4,780 | — | — |
| 2015-08-18 | $63.00 | $63.00 | 28,840 | — | — |
| 2015-08-17 | $66.90 | $66.90 | 54,060 | — | — |
| 2015-08-14 | $69.40 | $69.40 | 12,700 | — | — |
| 2015-08-13 | $69.50 | $69.50 | 92,480 | — | — |
| 2015-08-12 | $69.90 | $69.90 | 100,760 | — | — |
| 2015-08-11 | $71.50 | $71.50 | 42,990 | — | — |
| 2015-08-10 | $72.40 | $72.40 | 13,620 | — | — |
| 2015-08-07 | $71.90 | $71.90 | 36,640 | — | — |
| 2015-08-06 | $74.30 | $74.30 | 55,000 | — | — |
| 2015-08-05 | $73.90 | $73.90 | 117,490 | — | — |
| 2015-08-04 | $71.50 | $71.50 | 24,130 | — | — |
| 2015-08-03 | $71.80 | $71.80 | 40,700 | — | — |
| 2015-07-31 | $72.70 | $72.70 | 43,000 | — | — |
| 2015-07-30 | $71.40 | $71.40 | 53,430 | — | — |
| 2015-07-29 | $71.50 | $71.50 | 75,000 | — | — |
| 2015-07-28 | $71.10 | $71.10 | 65,700 | — | — |
| 2015-07-27 | $72.50 | $72.50 | 83,520 | — | — |
| 2015-07-24 | $71.10 | $71.10 | 146,990 | — | — |
| 2015-07-23 | $75.20 | $75.20 | 52,250 | — | — |
| 2015-07-22 | $75.40 | $75.40 | 138,670 | — | — |
| 2015-07-21 | $75.20 | $75.20 | 127,000 | — | — |
| 2015-07-20 | $74.50 | $74.50 | 90,600 | — | — |
| 2015-07-17 | $73.00 | $73.00 | 29,200 | — | — |
| 2015-07-16 | $72.00 | $72.00 | 5,400 | — | — |
| 2015-07-15 | $71.50 | $71.50 | 2,830 | — | — |
| 2015-07-14 | $69.70 | $69.70 | 3,500 | — | — |
| 2015-07-13 | $70.00 | $70.00 | 320 | — | — |
| 2015-07-10 | $70.00 | $70.00 | 13,430 | — | — |
| 2015-07-09 | $68.50 | $68.50 | 31,260 | — | — |
| 2015-07-08 | $69.20 | $69.20 | 1,700 | — | — |
| 2015-07-07 | $70.50 | $70.50 | 8,800 | — | — |
| 2015-07-06 | $72.50 | $72.50 | 920 | — | — |
| 2015-07-02 | $72.50 | $72.50 | 100 | — | — |
| 2015-07-01 | $72.50 | $72.50 | 37,290 | — | — |
| 2015-06-30 | $72.00 | $72.00 | 58,280 | — | — |
| 2015-06-29 | $72.50 | $72.50 | 200 | — | — |
| 2015-06-26 | $72.50 | $72.50 | 9,800 | — | — |
| 2015-06-25 | $72.80 | $72.80 | 57,590 | — | — |
| 2015-06-24 | $73.20 | $73.20 | 32,710 | — | — |
| 2015-06-23 | $72.00 | $72.00 | 1,700 | — | — |
| 2015-06-22 | $71.70 | $71.70 | 900 | — | — |
| 2015-06-19 | $71.50 | $71.50 | 300 | — | — |
| 2015-06-18 | $72.00 | $72.00 | 1,650 | — | — |
| 2015-06-17 | $72.00 | $72.00 | 128,500 | — | — |
| 2015-06-16 | $71.00 | $71.00 | 920 | — | — |
| 2015-06-15 | $71.00 | $71.00 | 0 | — | — |
| 2015-06-12 | $71.00 | $71.00 | 0 | — | — |
| 2015-06-11 | $71.00 | $71.00 | 0 | — | — |
| 2015-06-10 | $71.00 | $71.00 | 1,500 | — | — |
| 2015-06-09 | $71.50 | $71.50 | 0 | — | — |
| 2015-06-08 | $71.50 | $71.50 | 0 | — | — |
| 2015-06-05 | $71.50 | $71.50 | 310 | — | — |
| 2015-06-04 | $71.40 | $71.40 | 12,430 | — | — |
| 2015-06-03 | $72.30 | $72.30 | 200 | — | — |
| 2015-06-02 | $71.80 | $71.80 | 6,000 | — | — |
| 2015-06-01 | $71.40 | $71.40 | 14,600 | — | — |
| 2015-05-29 | $71.80 | $71.80 | 3,600 | — | — |
| 2015-05-28 | $71.50 | $71.50 | 5,900 | — | — |
| 2015-05-27 | $72.00 | $72.00 | 7,100 | — | — |
| 2015-05-26 | $70.90 | $70.90 | 74,050 | — | — |
| 2015-05-22 | $70.50 | $70.50 | 21,980 | — | — |
| 2015-05-21 | $69.00 | $69.00 | 5,700 | — | — |
| 2015-05-20 | $69.50 | $69.50 | 800 | — | — |
| 2015-05-19 | $69.00 | $69.00 | 10,810 | — | — |
| 2015-05-18 | $70.50 | $70.50 | 960 | — | — |
| 2015-05-15 | $71.00 | $71.00 | 54,230 | — | — |
| 2015-05-14 | $71.00 | $71.00 | 1,534,900 | — | — |
| 2015-05-13 | $69.50 | $69.50 | 1,000 | — | — |
| 2015-05-12 | $70.00 | $70.00 | 3,530 | — | — |
| 2015-05-11 | $69.50 | $69.50 | 152,000 | — | — |
| 2015-05-08 | $68.50 | $68.50 | 40,000 | — | — |
| 2015-05-07 | $70.00 | $70.00 | 301,360 | — | — |
| 2015-05-06 | $68.50 | $68.50 | 191,000 | — | — |
| 2015-05-05 | $68.50 | $68.50 | 1,000,720 | — | — |
| 2015-05-04 | $69.00 | $69.00 | 0 | — | — |
| 2015-05-01 | $69.00 | $69.00 | 500 | — | — |
| 2015-04-30 | $69.50 | $69.50 | 2,001,050 | — | — |
| 2015-04-29 | $69.00 | $69.00 | 3,310 | — | — |
| 2015-04-28 | $70.50 | $70.50 | 1,500 | — | — |
| 2015-04-27 | $70.70 | $70.70 | 1,360 | — | — |
| 2015-04-24 | $71.00 | $71.00 | 11,330 | — | — |
| 2015-04-23 | $71.50 | $71.50 | 112,900 | — | — |
| 2015-04-22 | $71.00 | $71.00 | 56,410 | — | — |
| 2015-04-21 | $70.50 | $70.50 | 0 | — | — |
| 2015-04-20 | $70.50 | $70.50 | 500 | — | — |
| 2015-04-17 | $70.00 | $70.00 | 2,100 | — | — |
| 2015-04-16 | $67.00 | $67.00 | 0 | — | — |
| 2015-04-15 | $67.00 | $67.00 | 3,110 | — | — |
| 2015-04-14 | $67.70 | $67.70 | 2,090 | — | — |
| 2015-04-13 | $67.90 | $67.90 | 1,000 | — | — |
| 2015-04-10 | $67.00 | $67.00 | 6,130 | — | — |
| 2015-04-09 | $67.50 | $67.50 | 3,440 | — | — |
| 2015-04-08 | $70.00 | $70.00 | 18,640 | — | — |
| 2015-04-07 | $74.00 | $74.00 | 0 | — | — |
| 2015-04-06 | $74.00 | $74.00 | 27,050 | — | — |
| 2015-04-02 | $80.00 | $80.00 | 105,400 | — | — |
| 2015-04-01 | $87.00 | $87.00 | 0 | — | — |
| 2015-03-31 | $87.00 | $87.00 | 300 | — | — |
| 2015-03-30 | $88.50 | $88.50 | 270 | — | — |
| 2015-03-27 | $88.50 | $88.50 | 1,050 | — | — |
| 2015-03-26 | $88.50 | $88.50 | 0 | — | — |
| 2015-03-25 | $88.50 | $88.50 | 0 | — | — |
| 2015-03-24 | $88.50 | $88.50 | 1,800 | — | — |
| 2015-03-23 | $88.00 | $88.00 | 0 | — | — |
| 2015-03-20 | $88.00 | $88.00 | 0 | — | — |
| 2015-03-19 | $88.00 | $88.00 | 3,000 | — | — |
| 2015-03-18 | $88.50 | $88.50 | 0 | — | — |
| 2015-03-17 | $88.50 | $88.50 | 1,730 | — | — |
| 2015-03-16 | $90.00 | $90.00 | 400 | — | — |
| 2015-03-13 | $94.50 | $94.50 | 0 | — | — |
| 2015-03-12 | $94.50 | $94.50 | 0 | — | — |
| 2015-03-11 | $94.50 | $94.50 | 670 | — | — |
| 2015-03-10 | $94.50 | $94.50 | 200 | — | — |
| 2015-03-09 | $97.50 | $97.50 | 1,000 | — | — |
| 2015-03-06 | $97.50 | $97.50 | 0 | — | — |
| 2015-03-05 | $97.50 | $97.50 | 6,200 | — | — |
| 2015-03-04 | $97.00 | $97.00 | 1,000 | — | — |
| 2015-03-03 | $97.50 | $97.50 | 1,200 | — | — |
| 2015-03-02 | $98.00 | $98.00 | 220 | — | — |
| 2015-02-27 | $99.50 | $99.50 | 1,100 | — | — |
| 2015-02-26 | $97.50 | $97.50 | 5,200 | — | — |
| 2015-02-25 | $96.50 | $96.50 | 3,620 | — | — |
| 2015-02-24 | $97.50 | $97.50 | 1,220 | — | — |
| 2015-02-23 | $97.50 | $97.50 | 270 | — | — |
| 2015-02-20 | $101.50 | $101.50 | 0 | — | — |
| 2015-02-19 | $101.50 | $101.50 | 1,960 | — | — |
| 2015-02-18 | $102.50 | $102.50 | 300 | — | — |
| 2015-02-17 | $105.50 | $105.50 | 100 | — | — |
| 2015-02-13 | $106.00 | $106.00 | 2,400 | — | — |
| 2015-02-12 | $110.00 | $110.00 | 0 | — | — |
| 2015-02-11 | $110.00 | $110.00 | 300 | — | — |
| 2015-02-10 | $112.50 | $112.50 | 0 | — | — |
| 2015-02-09 | $112.50 | $112.50 | 1,580 | — | — |
| 2015-02-06 | $112.50 | $112.50 | 100 | — | — |
| 2015-02-05 | $113.00 | $113.00 | 510 | — | — |
| 2015-02-04 | $116.00 | $116.00 | 0 | — | — |
| 2015-02-03 | $116.00 | $116.00 | 200 | — | — |
| 2015-02-02 | $116.00 | $116.00 | 0 | — | — |
| 2015-01-30 | $116.00 | $116.00 | 300 | — | — |
| 2015-01-29 | $117.50 | $117.50 | 500 | — | — |
| 2015-01-28 | $120.00 | $120.00 | 3,230 | — | — |
| 2015-01-27 | $123.20 | $123.20 | 0 | — | — |
| 2015-01-26 | $123.20 | $123.20 | 4,200 | — | — |
| 2015-01-23 | $124.00 | $124.00 | 0 | — | — |
| 2015-01-22 | $124.00 | $124.00 | 3,250 | — | — |
| 2015-01-21 | $125.00 | $125.00 | 300 | — | — |
| 2015-01-20 | $126.00 | $126.00 | 0 | — | — |
| 2015-01-16 | $126.00 | $126.00 | 400 | — | — |
| 2015-01-15 | $126.00 | $126.00 | 520 | — | — |
| 2015-01-14 | $127.00 | $127.00 | 360 | — | — |
| 2015-01-13 | $127.50 | $127.50 | 600 | — | — |
| 2015-01-12 | $127.50 | $127.50 | 0 | — | — |
| 2015-01-09 | $127.50 | $127.50 | 100 | — | — |
| 2015-01-08 | $127.50 | $127.50 | 800 | — | — |
| 2015-01-07 | $128.00 | $128.00 | 100 | — | — |
| 2015-01-06 | $128.00 | $128.00 | 600 | — | — |
| 2015-01-05 | $132.00 | $132.00 | 400 | — | — |
| 2015-01-02 | $135.00 | $135.00 | 0 | — | — |