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
- 2006-11-02 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 | $21.60 | $21.60 | 209,193 | — | — |
| 2015-12-30 | $21.45 | $21.45 | 142,053 | — | — |
| 2015-12-29 | $21.75 | $21.75 | 127,073 | — | — |
| 2015-12-28 | $21.90 | $21.90 | 132,667 | — | — |
| 2015-12-24 | $22.35 | $22.35 | 53,820 | — | — |
| 2015-12-23 | $22.50 | $22.50 | 162,607 | — | — |
| 2015-12-22 | $23.25 | $23.25 | 210,167 | — | — |
| 2015-12-21 | $21.90 | $21.90 | 267,573 | — | — |
| 2015-12-18 | $23.25 | $23.25 | 326,160 | — | — |
| 2015-12-17 | $24.15 | $24.15 | 127,787 | — | — |
| 2015-12-16 | $25.65 | $25.65 | 121,567 | — | — |
| 2015-12-15 | $25.65 | $25.65 | 173,813 | — | — |
| 2015-12-14 | $24.90 | $24.90 | 137,007 | — | — |
| 2015-12-11 | $26.10 | $26.10 | 186,960 | — | — |
| 2015-12-10 | $26.25 | $26.25 | 175,060 | — | — |
| 2015-12-09 | $27.15 | $27.15 | 273,053 | — | — |
| 2015-12-08 | $27.45 | $27.45 | 472,507 | — | — |
| 2015-12-07 | $27.90 | $27.90 | 137,313 | — | — |
| 2015-12-04 | $29.55 | $29.55 | 180,653 | — | — |
| 2015-12-03 | $30.60 | $30.60 | 119,900 | — | — |
| 2015-12-02 | $31.80 | $31.80 | 153,513 | — | — |
| 2015-12-01 | $32.25 | $32.25 | 162,900 | — | — |
| 2015-11-30 | $32.70 | $32.70 | 254,307 | — | — |
| 2015-11-27 | $32.55 | $32.55 | 47,293 | — | — |
| 2015-11-25 | $31.80 | $31.80 | 214,247 | — | — |
| 2015-11-24 | $31.05 | $31.05 | 125,413 | — | — |
| 2015-11-23 | $31.35 | $31.35 | 185,900 | — | — |
| 2015-11-20 | $30.00 | $30.00 | 77,327 | — | — |
| 2015-11-19 | $29.55 | $29.55 | 56,200 | — | — |
| 2015-11-18 | $29.85 | $29.85 | 142,627 | — | — |
| 2015-11-17 | $28.05 | $28.05 | 84,427 | — | — |
| 2015-11-16 | $28.35 | $28.35 | 61,660 | — | — |
| 2015-11-13 | $28.50 | $28.50 | 52,660 | — | — |
| 2015-11-12 | $29.10 | $29.10 | 83,673 | — | — |
| 2015-11-11 | $29.40 | $29.40 | 91,627 | — | — |
| 2015-11-10 | $30.60 | $30.60 | 91,700 | — | — |
| 2015-11-09 | $30.60 | $30.60 | 135,267 | — | — |
| 2015-11-06 | $31.50 | $31.50 | 162,427 | — | — |
| 2015-11-05 | $29.70 | $29.70 | 93,733 | — | — |
| 2015-11-04 | $29.85 | $29.85 | 149,927 | — | — |
| 2015-11-03 | $29.55 | $29.55 | 110,500 | — | — |
| 2015-11-02 | $28.50 | $28.50 | 133,633 | — | — |
| 2015-10-30 | $27.00 | $27.00 | 98,100 | — | — |
| 2015-10-29 | $28.05 | $28.05 | 94,587 | — | — |
| 2015-10-28 | $28.05 | $28.05 | 120,880 | — | — |
| 2015-10-27 | $27.15 | $27.15 | 181,413 | — | — |
| 2015-10-26 | $27.75 | $27.75 | 126,100 | — | — |
| 2015-10-23 | $28.20 | $28.20 | 73,627 | — | — |
| 2015-10-22 | $27.15 | $27.15 | 72,260 | — | — |
| 2015-10-21 | $27.15 | $27.15 | 69,520 | — | — |
| 2015-10-20 | $27.75 | $27.75 | 89,980 | — | — |
| 2015-10-19 | $25.80 | $25.80 | 74,247 | — | — |
| 2015-10-16 | $27.90 | $27.90 | 87,567 | — | — |
| 2015-10-15 | $28.20 | $28.20 | 163,253 | — | — |
| 2015-10-14 | $27.60 | $27.60 | 97,887 | — | — |
| 2015-10-13 | $26.40 | $26.40 | 101,893 | — | — |
| 2015-10-12 | $28.50 | $28.50 | 102,687 | — | — |
| 2015-10-09 | $28.50 | $28.50 | 165,587 | — | — |
| 2015-10-08 | $29.40 | $29.40 | 178,000 | — | — |
| 2015-10-07 | $28.65 | $28.65 | 188,733 | — | — |
| 2015-10-06 | $27.00 | $27.00 | 151,113 | — | — |
| 2015-10-05 | $27.30 | $27.30 | 210,873 | — | — |
| 2015-10-02 | $25.20 | $25.20 | 198,960 | — | — |
| 2015-10-01 | $23.40 | $23.40 | 180,113 | — | — |
| 2015-09-30 | $23.55 | $23.55 | 166,767 | — | — |
| 2015-09-29 | $21.75 | $21.75 | 189,940 | — | — |
| 2015-09-28 | $22.95 | $22.95 | 141,167 | — | — |
| 2015-09-25 | $23.70 | $23.70 | 142,473 | — | — |
| 2015-09-24 | $26.10 | $26.10 | 91,887 | — | — |
| 2015-09-23 | $24.90 | $24.90 | 90,673 | — | — |
| 2015-09-22 | $26.25 | $26.25 | 111,613 | — | — |
| 2015-09-21 | $26.55 | $26.55 | 64,313 | — | — |
| 2015-09-18 | $27.30 | $27.30 | 237,613 | — | — |
| 2015-09-17 | $27.30 | $27.30 | 144,227 | — | — |
| 2015-09-16 | $26.85 | $26.85 | 253,293 | — | — |
| 2015-09-15 | $26.10 | $26.10 | 110,620 | — | — |
| 2015-09-14 | $25.65 | $25.65 | 50,540 | — | — |
| 2015-09-11 | $25.80 | $25.80 | 78,433 | — | — |
| 2015-09-10 | $25.05 | $25.05 | 101,280 | — | — |
| 2015-09-09 | $25.35 | $25.35 | 76,060 | — | — |
| 2015-09-08 | $25.35 | $25.35 | 113,600 | — | — |
| 2015-09-04 | $26.10 | $26.10 | 107,587 | — | — |
| 2015-09-03 | $24.75 | $24.75 | 157,933 | — | — |
| 2015-09-02 | $25.80 | $25.80 | 148,573 | — | — |
| 2015-09-01 | $23.85 | $23.85 | 149,980 | — | — |
| 2015-08-31 | $26.40 | $26.40 | 245,860 | — | — |
| 2015-08-28 | $24.90 | $24.90 | 150,260 | — | — |
| 2015-08-27 | $23.40 | $23.40 | 271,040 | — | — |
| 2015-08-26 | $24.30 | $24.30 | 433,613 | — | — |
| 2015-08-25 | $23.25 | $23.25 | 304,060 | — | — |
| 2015-08-24 | $25.20 | $25.20 | 153,200 | — | — |
| 2015-08-21 | $27.60 | $27.60 | 271,933 | — | — |
| 2015-08-20 | $25.50 | $25.50 | 128,660 | — | — |
| 2015-08-19 | $26.25 | $26.25 | 143,393 | — | — |
| 2015-08-18 | $26.70 | $26.70 | 153,947 | — | — |
| 2015-08-17 | $27.90 | $27.90 | 194,053 | — | — |
| 2015-08-14 | $27.75 | $27.75 | 167,200 | — | — |
| 2015-08-13 | $27.15 | $27.15 | 199,087 | — | — |
| 2015-08-12 | $28.05 | $28.05 | 180,847 | — | — |
| 2015-08-11 | $29.10 | $29.10 | 201,173 | — | — |
| 2015-08-10 | $29.85 | $29.85 | 176,700 | — | — |
| 2015-08-07 | $28.50 | $28.50 | 164,727 | — | — |
| 2015-08-06 | $29.85 | $29.85 | 128,653 | — | — |
| 2015-08-05 | $29.25 | $29.25 | 167,507 | — | — |
| 2015-08-04 | $29.70 | $29.70 | 295,473 | — | — |
| 2015-08-03 | $30.45 | $30.45 | 176,167 | — | — |
| 2015-07-31 | $31.05 | $31.05 | 137,833 | — | — |
| 2015-07-30 | $31.95 | $31.95 | 159,880 | — | — |
| 2015-07-29 | $31.65 | $31.65 | 159,740 | — | — |
| 2015-07-28 | $30.75 | $30.75 | 205,700 | — | — |
| 2015-07-27 | $31.80 | $31.80 | 207,853 | — | — |
| 2015-07-24 | $33.15 | $33.15 | 140,460 | — | — |
| 2015-07-23 | $34.65 | $34.65 | 114,353 | — | — |
| 2015-07-22 | $35.10 | $35.10 | 108,067 | — | — |
| 2015-07-21 | $35.10 | $35.10 | 152,767 | — | — |
| 2015-07-20 | $35.10 | $35.10 | 217,093 | — | — |
| 2015-07-17 | $35.40 | $35.40 | 116,587 | — | — |
| 2015-07-16 | $34.95 | $34.95 | 274,300 | — | — |
| 2015-07-15 | $34.20 | $34.20 | 260,587 | — | — |
| 2015-07-14 | $31.80 | $31.80 | 202,893 | — | — |
| 2015-07-13 | $30.60 | $30.60 | 218,773 | — | — |
| 2015-07-10 | $30.60 | $30.60 | 184,733 | — | — |
| 2015-07-09 | $27.90 | $27.90 | 270,260 | — | — |
| 2015-07-08 | $27.15 | $27.15 | 281,953 | — | — |
| 2015-07-07 | $27.90 | $27.90 | 264,367 | — | — |
| 2015-07-06 | $28.95 | $28.95 | 398,993 | — | — |
| 2015-07-02 | $30.60 | $30.60 | 161,180 | — | — |
| 2015-07-01 | $31.65 | $31.65 | 173,713 | — | — |
| 2015-06-30 | $31.65 | $31.65 | 173,120 | — | — |
| 2015-06-29 | $31.95 | $31.95 | 171,333 | — | — |
| 2015-06-26 | $34.20 | $34.20 | 1,184,247 | — | — |
| 2015-06-25 | $33.00 | $33.00 | 187,767 | — | — |
| 2015-06-24 | $33.90 | $33.90 | 189,740 | — | — |
| 2015-06-23 | $36.00 | $36.00 | 214,653 | — | — |
| 2015-06-22 | $35.55 | $35.55 | 206,813 | — | — |
| 2015-06-19 | $34.95 | $34.95 | 396,187 | — | — |
| 2015-06-18 | $33.90 | $33.90 | 350,613 | — | — |
| 2015-06-17 | $32.85 | $32.85 | 300,767 | — | — |
| 2015-06-16 | $33.00 | $33.00 | 469,000 | — | — |
| 2015-06-15 | $33.75 | $33.75 | 490,893 | — | — |
| 2015-06-12 | $31.95 | $31.95 | 199,307 | — | — |
| 2015-06-11 | $31.80 | $31.80 | 276,347 | — | — |
| 2015-06-10 | $32.85 | $32.85 | 225,500 | — | — |
| 2015-06-09 | $34.80 | $34.80 | 193,393 | — | — |
| 2015-06-08 | $34.50 | $34.50 | 126,967 | — | — |
| 2015-06-05 | $34.80 | $34.80 | 194,747 | — | — |
| 2015-06-04 | $33.15 | $33.15 | 205,780 | — | — |
| 2015-06-03 | $33.60 | $33.60 | 202,660 | — | — |
| 2015-06-02 | $34.80 | $34.80 | 418,647 | — | — |
| 2015-06-01 | $33.30 | $33.30 | 407,373 | — | — |
| 2015-05-29 | $39.75 | $39.75 | 475,200 | — | — |
| 2015-05-28 | $35.25 | $35.25 | 123,227 | — | — |
| 2015-05-27 | $35.55 | $35.55 | 132,413 | — | — |
| 2015-05-26 | $35.25 | $35.25 | 153,247 | — | — |
| 2015-05-22 | $36.45 | $36.45 | 134,033 | — | — |
| 2015-05-21 | $37.20 | $37.20 | 135,727 | — | — |
| 2015-05-20 | $37.20 | $37.20 | 200,400 | — | — |
| 2015-05-19 | $35.40 | $35.40 | 140,447 | — | — |
| 2015-05-18 | $36.30 | $36.30 | 153,520 | — | — |
| 2015-05-15 | $38.40 | $38.40 | 186,580 | — | — |
| 2015-05-14 | $38.85 | $38.85 | 184,607 | — | — |
| 2015-05-13 | $38.55 | $38.55 | 154,327 | — | — |
| 2015-05-12 | $37.05 | $37.05 | 173,033 | — | — |
| 2015-05-11 | $36.45 | $36.45 | 149,380 | — | — |
| 2015-05-08 | $35.25 | $35.25 | 132,707 | — | — |
| 2015-05-07 | $34.65 | $34.65 | 268,993 | — | — |
| 2015-05-06 | $36.15 | $36.15 | 365,487 | — | — |
| 2015-05-05 | $34.50 | $34.50 | 509,700 | — | — |
| 2015-05-04 | $35.85 | $35.85 | 498,873 | — | — |
| 2015-05-01 | $37.95 | $37.95 | 431,413 | — | — |
| 2015-04-30 | $38.85 | $38.85 | 449,140 | — | — |
| 2015-04-29 | $42.30 | $42.30 | 232,227 | — | — |
| 2015-04-28 | $44.70 | $44.70 | 352,207 | — | — |
| 2015-04-27 | $46.95 | $46.95 | 98,020 | — | — |
| 2015-04-24 | $47.25 | $47.25 | 153,267 | — | — |
| 2015-04-23 | $46.95 | $46.95 | 101,160 | — | — |
| 2015-04-22 | $47.10 | $47.10 | 173,707 | — | — |
| 2015-04-21 | $48.00 | $48.00 | 135,100 | — | — |
| 2015-04-20 | $47.70 | $47.70 | 131,427 | — | — |
| 2015-04-17 | $47.70 | $47.70 | 113,900 | — | — |
| 2015-04-16 | $48.15 | $48.15 | 235,973 | — | — |
| 2015-04-15 | $48.75 | $48.75 | 210,753 | — | — |
| 2015-04-14 | $46.80 | $46.80 | 146,040 | — | — |
| 2015-04-13 | $46.65 | $46.65 | 58,053 | — | — |
| 2015-04-10 | $46.05 | $46.05 | 168,407 | — | — |
| 2015-04-09 | $44.70 | $44.70 | 174,013 | — | — |
| 2015-04-08 | $44.40 | $44.40 | 274,480 | — | — |
| 2015-04-07 | $46.95 | $46.95 | 272,227 | — | — |
| 2015-04-06 | $47.85 | $47.85 | 189,107 | — | — |
| 2015-04-02 | $49.50 | $49.50 | 197,247 | — | — |
| 2015-04-01 | $50.25 | $50.25 | 246,647 | — | — |
| 2015-03-31 | $49.95 | $49.95 | 192,940 | — | — |
| 2015-03-30 | $50.55 | $50.55 | 128,767 | — | — |
| 2015-03-27 | $50.55 | $50.55 | 190,220 | — | — |
| 2015-03-26 | $50.85 | $50.85 | 111,453 | — | — |
| 2015-03-25 | $50.70 | $50.70 | 166,627 | — | — |
| 2015-03-24 | $52.05 | $52.05 | 217,627 | — | — |
| 2015-03-23 | $53.40 | $53.40 | 237,813 | — | — |
| 2015-03-20 | $53.25 | $53.25 | 423,213 | — | — |
| 2015-03-19 | $51.15 | $51.15 | 180,400 | — | — |
| 2015-03-18 | $51.30 | $51.30 | 167,047 | — | — |
| 2015-03-17 | $49.50 | $49.50 | 158,053 | — | — |
| 2015-03-16 | $49.50 | $49.50 | 202,793 | — | — |
| 2015-03-13 | $46.20 | $46.20 | 341,613 | — | — |
| 2015-03-12 | $49.35 | $49.35 | 308,307 | — | — |
| 2015-03-11 | $47.25 | $47.25 | 461,073 | — | — |
| 2015-03-10 | $44.10 | $44.10 | 159,627 | — | — |
| 2015-03-09 | $45.15 | $45.15 | 255,547 | — | — |
| 2015-03-06 | $41.25 | $41.25 | 95,460 | — | — |
| 2015-03-05 | $40.95 | $40.95 | 126,047 | — | — |
| 2015-03-04 | $40.35 | $40.35 | 259,347 | — | — |
| 2015-03-03 | $39.00 | $39.00 | 191,360 | — | — |
| 2015-03-02 | $37.95 | $37.95 | 248,660 | — | — |
| 2015-02-27 | $38.70 | $38.70 | 120,260 | — | — |
| 2015-02-26 | $38.10 | $38.10 | 165,400 | — | — |
| 2015-02-25 | $38.70 | $38.70 | 107,593 | — | — |
| 2015-02-24 | $37.35 | $37.35 | 87,280 | — | — |
| 2015-02-23 | $38.40 | $38.40 | 94,767 | — | — |
| 2015-02-20 | $39.00 | $39.00 | 118,860 | — | — |
| 2015-02-19 | $38.25 | $38.25 | 175,280 | — | — |
| 2015-02-18 | $40.35 | $40.35 | 278,807 | — | — |
| 2015-02-17 | $38.25 | $38.25 | 202,187 | — | — |
| 2015-02-13 | $36.00 | $36.00 | 198,640 | — | — |
| 2015-02-12 | $34.80 | $34.80 | 267,700 | — | — |
| 2015-02-11 | $34.05 | $34.05 | 399,740 | — | — |
| 2015-02-10 | $33.00 | $33.00 | 424,447 | — | — |
| 2015-02-09 | $34.80 | $34.80 | 150,780 | — | — |
| 2015-02-06 | $36.00 | $36.00 | 148,293 | — | — |
| 2015-02-05 | $36.90 | $36.90 | 140,213 | — | — |
| 2015-02-04 | $37.20 | $37.20 | 112,633 | — | — |
| 2015-02-03 | $37.50 | $37.50 | 110,233 | — | — |
| 2015-02-02 | $35.85 | $35.85 | 117,253 | — | — |
| 2015-01-30 | $36.30 | $36.30 | 147,460 | — | — |
| 2015-01-29 | $37.20 | $37.20 | 134,013 | — | — |
| 2015-01-28 | $36.45 | $36.45 | 176,033 | — | — |
| 2015-01-27 | $37.35 | $37.35 | 93,080 | — | — |
| 2015-01-26 | $37.50 | $37.50 | 277,980 | — | — |
| 2015-01-23 | $36.75 | $36.75 | 152,200 | — | — |
| 2015-01-22 | $37.80 | $37.80 | 214,507 | — | — |
| 2015-01-21 | $37.20 | $37.20 | 151,667 | — | — |
| 2015-01-20 | $38.55 | $38.55 | 88,487 | — | — |
| 2015-01-16 | $39.45 | $39.45 | 98,267 | — | — |
| 2015-01-15 | $38.10 | $38.10 | 222,427 | — | — |
| 2015-01-14 | $40.05 | $40.05 | 103,233 | — | — |
| 2015-01-13 | $41.40 | $41.40 | 157,133 | — | — |
| 2015-01-12 | $40.80 | $40.80 | 116,933 | — | — |
| 2015-01-09 | $40.35 | $40.35 | 67,927 | — | — |
| 2015-01-08 | $40.65 | $40.65 | 115,540 | — | — |
| 2015-01-07 | $38.70 | $38.70 | 178,400 | — | — |
| 2015-01-06 | $37.35 | $37.35 | 199,860 | — | — |
| 2015-01-05 | $39.00 | $39.00 | 169,033 | — | — |
| 2015-01-02 | $40.20 | $40.20 | 152,327 | — | — |