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
- 2000-11-21 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 | $16.70 | $16.70 | 28,290 | — | — |
| 2015-12-30 | $16.70 | $16.70 | 27,970 | — | — |
| 2015-12-29 | $16.80 | $16.80 | 29,350 | — | — |
| 2015-12-28 | $16.90 | $16.90 | 17,200 | — | — |
| 2015-12-24 | $17.00 | $17.00 | 13,110 | — | — |
| 2015-12-23 | $17.40 | $17.40 | 58,330 | — | — |
| 2015-12-22 | $17.00 | $17.00 | 32,920 | — | — |
| 2015-12-21 | $17.50 | $17.50 | 49,700 | — | — |
| 2015-12-18 | $18.00 | $18.00 | 38,080 | — | — |
| 2015-12-17 | $17.90 | $17.90 | 29,220 | — | — |
| 2015-12-16 | $17.80 | $17.80 | 11,500 | — | — |
| 2015-12-15 | $17.50 | $17.50 | 13,670 | — | — |
| 2015-12-14 | $17.10 | $17.10 | 23,780 | — | — |
| 2015-12-11 | $17.00 | $17.00 | 30,640 | — | — |
| 2015-12-10 | $17.90 | $17.90 | 36,760 | — | — |
| 2015-12-09 | $18.60 | $18.60 | 42,750 | — | — |
| 2015-12-08 | $18.20 | $18.20 | 30,330 | — | — |
| 2015-12-07 | $16.90 | $16.90 | 33,780 | — | — |
| 2015-12-04 | $17.00 | $17.00 | 30,740 | — | — |
| 2015-12-03 | $17.20 | $17.20 | 24,030 | — | — |
| 2015-12-02 | $17.20 | $17.20 | 20,050 | — | — |
| 2015-12-01 | $17.70 | $17.70 | 21,380 | — | — |
| 2015-11-30 | $18.40 | $18.40 | 15,710 | — | — |
| 2015-11-27 | $18.40 | $18.40 | 2,370 | — | — |
| 2015-11-25 | $18.70 | $18.70 | 21,500 | — | — |
| 2015-11-24 | $18.80 | $18.80 | 22,620 | — | — |
| 2015-11-23 | $19.90 | $19.90 | 40,800 | — | — |
| 2015-11-20 | $18.60 | $18.60 | 28,780 | — | — |
| 2015-11-19 | $17.80 | $17.80 | 27,270 | — | — |
| 2015-11-18 | $17.80 | $17.80 | 44,920 | — | — |
| 2015-11-17 | $16.50 | $16.50 | 69,530 | — | — |
| 2015-11-16 | $18.50 | $18.50 | 22,690 | — | — |
| 2015-11-13 | $18.80 | $18.80 | 36,340 | — | — |
| 2015-11-12 | $19.10 | $19.10 | 48,260 | — | — |
| 2015-11-11 | $20.00 | $20.00 | 33,340 | — | — |
| 2015-11-10 | $20.90 | $20.90 | 45,460 | — | — |
| 2015-11-09 | $22.70 | $22.70 | 47,550 | — | — |
| 2015-11-06 | $23.90 | $23.90 | 98,670 | — | — |
| 2015-11-05 | $21.40 | $21.40 | 23,680 | — | — |
| 2015-11-04 | $20.90 | $20.90 | 22,470 | — | — |
| 2015-11-03 | $21.20 | $21.20 | 45,810 | — | — |
| 2015-11-02 | $20.90 | $20.90 | 29,550 | — | — |
| 2015-10-30 | $21.50 | $21.50 | 53,970 | — | — |
| 2015-10-29 | $22.70 | $22.70 | 32,290 | — | — |
| 2015-10-28 | $23.90 | $23.90 | 24,790 | — | — |
| 2015-10-27 | $23.60 | $23.60 | 21,670 | — | — |
| 2015-10-26 | $23.40 | $23.40 | 16,960 | — | — |
| 2015-10-23 | $23.80 | $23.80 | 14,430 | — | — |
| 2015-10-22 | $23.10 | $23.10 | 17,870 | — | — |
| 2015-10-21 | $23.10 | $23.10 | 13,660 | — | — |
| 2015-10-20 | $23.80 | $23.80 | 19,500 | — | — |
| 2015-10-19 | $23.90 | $23.90 | 22,510 | — | — |
| 2015-10-16 | $24.40 | $24.40 | 32,710 | — | — |
| 2015-10-15 | $23.20 | $23.20 | 36,640 | — | — |
| 2015-10-14 | $22.00 | $22.00 | 32,290 | — | — |
| 2015-10-13 | $22.40 | $22.40 | 25,900 | — | — |
| 2015-10-12 | $23.80 | $23.80 | 26,560 | — | — |
| 2015-10-09 | $24.70 | $24.70 | 23,450 | — | — |
| 2015-10-08 | $25.00 | $25.00 | 32,910 | — | — |
| 2015-10-07 | $25.00 | $25.00 | 26,970 | — | — |
| 2015-10-06 | $25.30 | $25.30 | 32,290 | — | — |
| 2015-10-05 | $23.90 | $23.90 | 29,040 | — | — |
| 2015-10-02 | $22.70 | $22.70 | 25,500 | — | — |
| 2015-10-01 | $21.60 | $21.60 | 43,310 | — | — |
| 2015-09-30 | $22.10 | $22.10 | 14,600 | — | — |
| 2015-09-29 | $22.30 | $22.30 | 18,500 | — | — |
| 2015-09-28 | $22.80 | $22.80 | 21,440 | — | — |
| 2015-09-25 | $23.30 | $23.30 | 33,400 | — | — |
| 2015-09-24 | $24.50 | $24.50 | 30,910 | — | — |
| 2015-09-23 | $24.60 | $24.60 | 28,760 | — | — |
| 2015-09-22 | $24.10 | $24.10 | 27,460 | — | — |
| 2015-09-21 | $24.70 | $24.70 | 19,060 | — | — |
| 2015-09-18 | $24.30 | $24.30 | 51,340 | — | — |
| 2015-09-17 | $24.40 | $24.40 | 22,410 | — | — |
| 2015-09-16 | $24.80 | $24.80 | 30,930 | — | — |
| 2015-09-15 | $23.60 | $23.60 | 16,350 | — | — |
| 2015-09-14 | $22.90 | $22.90 | 34,150 | — | — |
| 2015-09-11 | $22.60 | $22.60 | 48,540 | — | — |
| 2015-09-10 | $23.40 | $23.40 | 36,340 | — | — |
| 2015-09-09 | $23.50 | $23.50 | 57,150 | — | — |
| 2015-09-08 | $25.10 | $25.10 | 43,910 | — | — |
| 2015-09-04 | $24.60 | $24.60 | 47,140 | — | — |
| 2015-09-03 | $25.60 | $25.60 | 35,780 | — | — |
| 2015-09-02 | $25.10 | $25.10 | 40,110 | — | — |
| 2015-09-01 | $25.90 | $25.90 | 50,210 | — | — |
| 2015-08-31 | $27.80 | $27.80 | 18,940 | — | — |
| 2015-08-28 | $28.40 | $28.40 | 26,080 | — | — |
| 2015-08-27 | $28.00 | $28.00 | 62,120 | — | — |
| 2015-08-26 | $27.90 | $27.90 | 70,820 | — | — |
| 2015-08-25 | $25.10 | $25.10 | 57,620 | — | — |
| 2015-08-24 | $24.30 | $24.30 | 49,570 | — | — |
| 2015-08-21 | $24.50 | $24.50 | 57,320 | — | — |
| 2015-08-20 | $22.90 | $22.90 | 57,390 | — | — |
| 2015-08-19 | $24.60 | $24.60 | 33,000 | — | — |
| 2015-08-18 | $24.80 | $24.80 | 46,010 | — | — |
| 2015-08-17 | $25.40 | $25.40 | 44,550 | — | — |
| 2015-08-14 | $25.50 | $25.50 | 28,220 | — | — |
| 2015-08-13 | $24.20 | $24.20 | 38,050 | — | — |
| 2015-08-12 | $25.30 | $25.30 | 65,230 | — | — |
| 2015-08-11 | $24.90 | $24.90 | 82,530 | — | — |
| 2015-08-10 | $25.80 | $25.80 | 71,730 | — | — |
| 2015-08-07 | $23.60 | $23.60 | 167,050 | — | — |
| 2015-08-06 | $22.10 | $22.10 | 47,120 | — | — |
| 2015-08-05 | $22.40 | $22.40 | 43,190 | — | — |
| 2015-08-04 | $21.90 | $21.90 | 19,390 | — | — |
| 2015-08-03 | $22.60 | $22.60 | 55,710 | — | — |
| 2015-07-31 | $24.70 | $24.70 | 39,460 | — | — |
| 2015-07-30 | $23.70 | $23.70 | 32,330 | — | — |
| 2015-07-29 | $23.80 | $23.80 | 14,990 | — | — |
| 2015-07-28 | $24.00 | $24.00 | 50,840 | — | — |
| 2015-07-27 | $23.00 | $23.00 | 34,460 | — | — |
| 2015-07-24 | $24.90 | $24.90 | 34,120 | — | — |
| 2015-07-23 | $25.30 | $25.30 | 49,570 | — | — |
| 2015-07-22 | $26.60 | $26.60 | 61,150 | — | — |
| 2015-07-21 | $28.70 | $28.70 | 54,670 | — | — |
| 2015-07-20 | $28.00 | $28.00 | 49,990 | — | — |
| 2015-07-17 | $30.90 | $30.90 | 92,460 | — | — |
| 2015-07-16 | $28.20 | $28.20 | 60,300 | — | — |
| 2015-07-15 | $27.90 | $27.90 | 33,670 | — | — |
| 2015-07-14 | $29.10 | $29.10 | 37,960 | — | — |
| 2015-07-13 | $28.70 | $28.70 | 42,460 | — | — |
| 2015-07-10 | $27.90 | $27.90 | 39,790 | — | — |
| 2015-07-09 | $28.70 | $28.70 | 38,360 | — | — |
| 2015-07-08 | $28.10 | $28.10 | 45,790 | — | — |
| 2015-07-07 | $29.30 | $29.30 | 81,820 | — | — |
| 2015-07-06 | $30.10 | $30.10 | 64,900 | — | — |
| 2015-07-02 | $30.80 | $30.80 | 51,510 | — | — |
| 2015-07-01 | $31.70 | $31.70 | 86,030 | — | — |
| 2015-06-30 | $32.50 | $32.50 | 47,850 | — | — |
| 2015-06-29 | $31.90 | $31.90 | 92,540 | — | — |
| 2015-06-26 | $33.30 | $33.30 | 497,090 | — | — |
| 2015-06-25 | $34.60 | $34.60 | 159,050 | — | — |
| 2015-06-24 | $34.40 | $34.40 | 72,070 | — | — |
| 2015-06-23 | $35.30 | $35.30 | 70,370 | — | — |
| 2015-06-22 | $36.00 | $36.00 | 91,500 | — | — |
| 2015-06-19 | $37.40 | $37.40 | 26,390 | — | — |
| 2015-06-18 | $37.10 | $37.10 | 103,560 | — | — |
| 2015-06-17 | $36.00 | $36.00 | 87,800 | — | — |
| 2015-06-16 | $38.60 | $38.60 | 39,890 | — | — |
| 2015-06-15 | $39.30 | $39.30 | 103,840 | — | — |
| 2015-06-12 | $37.90 | $37.90 | 43,410 | — | — |
| 2015-06-11 | $40.50 | $40.50 | 56,190 | — | — |
| 2015-06-10 | $40.50 | $40.50 | 49,490 | — | — |
| 2015-06-09 | $40.20 | $40.20 | 57,150 | — | — |
| 2015-06-08 | $40.00 | $40.00 | 52,080 | — | — |
| 2015-06-05 | $40.10 | $40.10 | 129,110 | — | — |
| 2015-06-04 | $40.00 | $40.00 | 43,020 | — | — |
| 2015-06-03 | $40.70 | $40.70 | 46,010 | — | — |
| 2015-06-02 | $41.20 | $41.20 | 40,310 | — | — |
| 2015-06-01 | $41.20 | $41.20 | 55,570 | — | — |
| 2015-05-29 | $43.70 | $43.70 | 51,530 | — | — |
| 2015-05-28 | $42.70 | $42.70 | 83,990 | — | — |
| 2015-05-27 | $47.00 | $47.00 | 96,510 | — | — |
| 2015-05-26 | $49.60 | $49.60 | 47,210 | — | — |
| 2015-05-22 | $49.10 | $49.10 | 30,770 | — | — |
| 2015-05-21 | $49.10 | $49.10 | 42,100 | — | — |
| 2015-05-20 | $50.60 | $50.60 | 54,810 | — | — |
| 2015-05-19 | $53.80 | $53.80 | 78,380 | — | — |
| 2015-05-18 | $53.10 | $53.10 | 84,680 | — | — |
| 2015-05-15 | $48.80 | $48.80 | 30,310 | — | — |
| 2015-05-14 | $48.80 | $48.80 | 40,190 | — | — |
| 2015-05-13 | $48.30 | $48.30 | 79,260 | — | — |
| 2015-05-12 | $45.90 | $45.90 | 56,250 | — | — |
| 2015-05-11 | $48.50 | $48.50 | 38,070 | — | — |
| 2015-05-08 | $50.20 | $50.20 | 57,670 | — | — |
| 2015-05-07 | $50.80 | $50.80 | 67,150 | — | — |
| 2015-05-06 | $54.50 | $54.50 | 101,740 | — | — |
| 2015-05-05 | $58.20 | $58.20 | 47,610 | — | — |
| 2015-05-04 | $61.90 | $61.90 | 24,500 | — | — |
| 2015-05-01 | $62.40 | $62.40 | 30,060 | — | — |
| 2015-04-30 | $60.60 | $60.60 | 41,990 | — | — |
| 2015-04-29 | $62.70 | $62.70 | 28,340 | — | — |
| 2015-04-28 | $64.10 | $64.10 | 59,850 | — | — |
| 2015-04-27 | $66.60 | $66.60 | 48,950 | — | — |
| 2015-04-24 | $65.50 | $65.50 | 39,080 | — | — |
| 2015-04-23 | $65.90 | $65.90 | 77,560 | — | — |
| 2015-04-22 | $65.10 | $65.10 | 101,020 | — | — |
| 2015-04-21 | $59.10 | $59.10 | 45,490 | — | — |
| 2015-04-20 | $57.90 | $57.90 | 21,320 | — | — |
| 2015-04-17 | $57.30 | $57.30 | 68,670 | — | — |
| 2015-04-16 | $58.00 | $58.00 | 55,110 | — | — |
| 2015-04-15 | $55.80 | $55.80 | 32,230 | — | — |
| 2015-04-14 | $56.50 | $56.50 | 34,940 | — | — |
| 2015-04-13 | $55.10 | $55.10 | 80,630 | — | — |
| 2015-04-10 | $53.20 | $53.20 | 42,990 | — | — |
| 2015-04-09 | $52.70 | $52.70 | 78,930 | — | — |
| 2015-04-08 | $51.50 | $51.50 | 31,420 | — | — |
| 2015-04-07 | $52.90 | $52.90 | 64,950 | — | — |
| 2015-04-06 | $49.00 | $49.00 | 19,040 | — | — |
| 2015-04-02 | $46.70 | $46.70 | 11,400 | — | — |
| 2015-04-01 | $47.50 | $47.50 | 16,070 | — | — |
| 2015-03-31 | $48.20 | $48.20 | 12,420 | — | — |
| 2015-03-30 | $48.60 | $48.60 | 24,850 | — | — |
| 2015-03-27 | $46.50 | $46.50 | 12,160 | — | — |
| 2015-03-26 | $44.50 | $44.50 | 13,560 | — | — |
| 2015-03-25 | $45.80 | $45.80 | 17,250 | — | — |
| 2015-03-24 | $47.50 | $47.50 | 10,650 | — | — |
| 2015-03-23 | $47.40 | $47.40 | 11,610 | — | — |
| 2015-03-20 | $48.10 | $48.10 | 55,560 | — | — |
| 2015-03-19 | $49.00 | $49.00 | 15,020 | — | — |
| 2015-03-18 | $46.90 | $46.90 | 19,660 | — | — |
| 2015-03-17 | $47.10 | $47.10 | 17,030 | — | — |
| 2015-03-16 | $45.40 | $45.40 | 40,180 | — | — |
| 2015-03-13 | $47.60 | $47.60 | 25,940 | — | — |
| 2015-03-12 | $48.40 | $48.40 | 21,340 | — | — |
| 2015-03-11 | $48.10 | $48.10 | 19,810 | — | — |
| 2015-03-10 | $47.90 | $47.90 | 26,950 | — | — |
| 2015-03-09 | $47.50 | $47.50 | 32,980 | — | — |
| 2015-03-06 | $49.30 | $49.30 | 30,030 | — | — |
| 2015-03-05 | $49.70 | $49.70 | 31,650 | — | — |
| 2015-03-04 | $52.00 | $52.00 | 23,320 | — | — |
| 2015-03-03 | $53.10 | $53.10 | 24,390 | — | — |
| 2015-03-02 | $53.40 | $53.40 | 48,740 | — | — |
| 2015-02-27 | $52.60 | $52.60 | 18,140 | — | — |
| 2015-02-26 | $52.90 | $52.90 | 22,610 | — | — |
| 2015-02-25 | $52.90 | $52.90 | 59,360 | — | — |
| 2015-02-24 | $51.20 | $51.20 | 42,440 | — | — |
| 2015-02-23 | $51.60 | $51.60 | 68,520 | — | — |
| 2015-02-20 | $49.70 | $49.70 | 172,810 | — | — |
| 2015-02-19 | $50.50 | $50.50 | 49,120 | — | — |
| 2015-02-18 | $50.30 | $50.30 | 23,870 | — | — |
| 2015-02-17 | $50.50 | $50.50 | 19,840 | — | — |
| 2015-02-13 | $50.00 | $50.00 | 22,890 | — | — |
| 2015-02-12 | $51.80 | $51.80 | 25,910 | — | — |
| 2015-02-11 | $49.60 | $49.60 | 21,900 | — | — |
| 2015-02-10 | $50.30 | $50.30 | 69,140 | — | — |
| 2015-02-09 | $51.90 | $51.90 | 72,520 | — | — |
| 2015-02-06 | $55.20 | $55.20 | 61,890 | — | — |
| 2015-02-05 | $53.20 | $53.20 | 27,050 | — | — |
| 2015-02-04 | $52.90 | $52.90 | 33,270 | — | — |
| 2015-02-03 | $52.10 | $52.10 | 17,750 | — | — |
| 2015-02-02 | $52.00 | $52.00 | 36,930 | — | — |
| 2015-01-30 | $52.80 | $52.80 | 28,380 | — | — |
| 2015-01-29 | $54.80 | $54.80 | 59,150 | — | — |
| 2015-01-28 | $57.20 | $57.20 | 102,480 | — | — |
| 2015-01-27 | $54.80 | $54.80 | 63,470 | — | — |
| 2015-01-26 | $52.80 | $52.80 | 135,450 | — | — |
| 2015-01-23 | $49.70 | $49.70 | 79,530 | — | — |
| 2015-01-22 | $43.60 | $43.60 | 24,930 | — | — |
| 2015-01-21 | $40.20 | $40.20 | 47,570 | — | — |
| 2015-01-20 | $44.90 | $44.90 | 20,380 | — | — |
| 2015-01-16 | $45.80 | $45.80 | 27,690 | — | — |
| 2015-01-15 | $45.10 | $45.10 | 17,400 | — | — |
| 2015-01-14 | $45.00 | $45.00 | 32,140 | — | — |
| 2015-01-13 | $45.60 | $45.60 | 78,260 | — | — |
| 2015-01-12 | $50.80 | $50.80 | 85,760 | — | — |
| 2015-01-09 | $51.20 | $51.20 | 81,120 | — | — |
| 2015-01-08 | $47.80 | $47.80 | 91,780 | — | — |
| 2015-01-07 | $42.20 | $42.20 | 50,010 | — | — |
| 2015-01-06 | $41.40 | $41.40 | 111,600 | — | — |
| 2015-01-05 | $36.90 | $36.90 | 40,350 | — | — |
| 2015-01-02 | $32.70 | $32.70 | 7,150 | — | — |