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
- 1992-05-21 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 | $21.80 | $21.80 | 910 | — | — |
| 2015-12-30 | $20.40 | $20.40 | 85 | — | — |
| 2015-12-29 | $22.00 | $22.00 | 0 | — | — |
| 2015-12-28 | $22.00 | $22.00 | 0 | — | — |
| 2015-12-24 | $22.00 | $22.00 | 0 | — | — |
| 2015-12-23 | $22.00 | $22.00 | 170 | — | — |
| 2015-12-22 | $22.00 | $22.00 | 25 | — | — |
| 2015-12-21 | $21.60 | $21.60 | 0 | — | — |
| 2015-12-18 | $21.60 | $21.60 | 85 | — | — |
| 2015-12-17 | $22.00 | $22.00 | 55 | — | — |
| 2015-12-16 | $22.00 | $22.00 | 70 | — | — |
| 2015-12-15 | $22.00 | $22.00 | 85 | — | — |
| 2015-12-14 | $22.00 | $22.00 | 0 | — | — |
| 2015-12-11 | $22.00 | $22.00 | 10 | — | — |
| 2015-12-10 | $21.00 | $21.00 | 0 | — | — |
| 2015-12-09 | $21.00 | $21.00 | 75 | — | — |
| 2015-12-08 | $22.00 | $22.00 | 0 | — | — |
| 2015-12-07 | $22.00 | $22.00 | 0 | — | — |
| 2015-12-04 | $22.00 | $22.00 | 0 | — | — |
| 2015-12-03 | $22.00 | $22.00 | 130 | — | — |
| 2015-12-02 | $22.00 | $22.00 | 0 | — | — |
| 2015-12-01 | $22.00 | $22.00 | 30 | — | — |
| 2015-11-30 | $22.00 | $22.00 | 135 | — | — |
| 2015-11-27 | $22.00 | $22.00 | 0 | — | — |
| 2015-11-25 | $22.00 | $22.00 | 25 | — | — |
| 2015-11-24 | $22.00 | $22.00 | 0 | — | — |
| 2015-11-23 | $22.00 | $22.00 | 0 | — | — |
| 2015-11-20 | $22.00 | $22.00 | 15 | — | — |
| 2015-11-19 | $22.00 | $22.00 | 0 | — | — |
| 2015-11-18 | $22.00 | $22.00 | 0 | — | — |
| 2015-11-17 | $22.00 | $22.00 | 0 | — | — |
| 2015-11-16 | $22.00 | $22.00 | 0 | — | — |
| 2015-11-13 | $22.00 | $22.00 | 0 | — | — |
| 2015-11-12 | $22.00 | $22.00 | 0 | — | — |
| 2015-11-11 | $22.00 | $22.00 | 0 | — | — |
| 2015-11-10 | $22.00 | $22.00 | 40 | — | — |
| 2015-11-09 | $22.00 | $22.00 | 0 | — | — |
| 2015-11-06 | $22.00 | $22.00 | 25 | — | — |
| 2015-11-05 | $25.00 | $25.00 | 925 | — | — |
| 2015-11-04 | $25.00 | $25.00 | 250 | — | — |
| 2015-11-03 | $27.00 | $27.00 | 0 | — | — |
| 2015-11-02 | $27.00 | $27.00 | 155 | — | — |
| 2015-10-30 | $27.20 | $27.20 | 510 | — | — |
| 2015-10-29 | $22.00 | $22.00 | 215 | — | — |
| 2015-10-28 | $25.80 | $25.80 | 25 | — | — |
| 2015-10-27 | $25.80 | $25.80 | 230 | — | — |
| 2015-10-26 | $26.40 | $26.40 | 560 | — | — |
| 2015-10-23 | $28.00 | $28.00 | 0 | — | — |
| 2015-10-22 | $28.00 | $28.00 | 0 | — | — |
| 2015-10-21 | $28.00 | $28.00 | 0 | — | — |
| 2015-10-20 | $28.00 | $28.00 | 0 | — | — |
| 2015-10-19 | $28.00 | $28.00 | 0 | — | — |
| 2015-10-16 | $28.00 | $28.00 | 10 | — | — |
| 2015-10-15 | $28.00 | $28.00 | 0 | — | — |
| 2015-10-14 | $28.00 | $28.00 | 55 | — | — |
| 2015-10-13 | $29.40 | $29.40 | 20 | — | — |
| 2015-10-12 | $29.40 | $29.40 | 250 | — | — |
| 2015-10-09 | $27.60 | $27.60 | 10 | — | — |
| 2015-10-08 | $26.00 | $26.00 | 430 | — | — |
| 2015-10-07 | $26.00 | $26.00 | 35 | — | — |
| 2015-10-06 | $28.00 | $28.00 | 0 | — | — |
| 2015-10-05 | $28.00 | $28.00 | 65 | — | — |
| 2015-10-02 | $30.00 | $30.00 | 125 | — | — |
| 2015-10-01 | $30.40 | $30.40 | 125 | — | — |
| 2015-09-30 | $34.00 | $34.00 | 185 | — | — |
| 2015-09-29 | $32.00 | $32.00 | 165 | — | — |
| 2015-09-28 | $33.60 | $33.60 | 40 | — | — |
| 2015-09-25 | $32.00 | $32.00 | 0 | — | — |
| 2015-09-24 | $32.00 | $32.00 | 0 | — | — |
| 2015-09-23 | $32.00 | $32.00 | 70 | — | — |
| 2015-09-22 | $33.80 | $33.80 | 120 | — | — |
| 2015-09-21 | $32.80 | $32.80 | 15 | — | — |
| 2015-09-18 | $34.00 | $34.00 | 85 | — | — |
| 2015-09-17 | $34.00 | $34.00 | 0 | — | — |
| 2015-09-16 | $34.00 | $34.00 | 75 | — | — |
| 2015-09-15 | $33.80 | $33.80 | 100 | — | — |
| 2015-09-14 | $33.80 | $33.80 | 0 | — | — |
| 2015-09-11 | $33.80 | $33.80 | 0 | — | — |
| 2015-09-10 | $33.80 | $33.80 | 30 | — | — |
| 2015-09-09 | $32.60 | $32.60 | 0 | — | — |
| 2015-09-08 | $32.60 | $32.60 | 125 | — | — |
| 2015-09-04 | $34.00 | $34.00 | 70 | — | — |
| 2015-09-03 | $34.00 | $34.00 | 10 | — | — |
| 2015-09-02 | $32.00 | $32.00 | 15 | — | — |
| 2015-09-01 | $31.20 | $31.20 | 0 | — | — |
| 2015-08-31 | $31.20 | $31.20 | 80 | — | — |
| 2015-08-28 | $30.00 | $30.00 | 70 | — | — |
| 2015-08-27 | $30.00 | $30.00 | 5 | — | — |
| 2015-08-26 | $30.40 | $30.40 | 225 | — | — |
| 2015-08-25 | $33.00 | $33.00 | 5 | — | — |
| 2015-08-24 | $33.00 | $33.00 | 10 | — | — |
| 2015-08-21 | $31.60 | $31.60 | 75 | — | — |
| 2015-08-20 | $31.60 | $31.60 | 0 | — | — |
| 2015-08-19 | $31.60 | $31.60 | 0 | — | — |
| 2015-08-18 | $31.60 | $31.60 | 10 | — | — |
| 2015-08-17 | $31.00 | $31.00 | 10 | — | — |
| 2015-08-14 | $27.40 | $27.40 | 50 | — | — |
| 2015-08-13 | $32.00 | $32.00 | 370 | — | — |
| 2015-08-12 | $30.00 | $30.00 | 10 | — | — |
| 2015-08-11 | $29.00 | $29.00 | 380 | — | — |
| 2015-08-10 | $28.60 | $28.60 | 490 | — | — |
| 2015-08-07 | $29.60 | $29.60 | 280 | — | — |
| 2015-08-06 | $32.00 | $32.00 | 25 | — | — |
| 2015-08-05 | $32.40 | $32.40 | 0 | — | — |
| 2015-08-04 | $32.40 | $32.40 | 115 | — | — |
| 2015-08-03 | $34.00 | $34.00 | 205 | — | — |
| 2015-07-31 | $33.00 | $33.00 | 180 | — | — |
| 2015-07-30 | $33.60 | $33.60 | 30 | — | — |
| 2015-07-29 | $33.00 | $33.00 | 100 | — | — |
| 2015-07-28 | $33.60 | $33.60 | 15 | — | — |
| 2015-07-27 | $35.00 | $35.00 | 40 | — | — |
| 2015-07-24 | $37.60 | $37.60 | 0 | — | — |
| 2015-07-23 | $37.60 | $37.60 | 0 | — | — |
| 2015-07-22 | $37.60 | $37.60 | 785 | — | — |
| 2015-07-21 | $36.00 | $36.00 | 0 | — | — |
| 2015-07-20 | $36.00 | $36.00 | 115 | — | — |
| 2015-07-17 | $35.60 | $35.60 | 0 | — | — |
| 2015-07-16 | $35.60 | $35.60 | 0 | — | — |
| 2015-07-15 | $35.60 | $35.60 | 50 | — | — |
| 2015-07-14 | $36.40 | $36.40 | 0 | — | — |
| 2015-07-13 | $36.40 | $36.40 | 70 | — | — |
| 2015-07-10 | $36.40 | $36.40 | 0 | — | — |
| 2015-07-09 | $36.40 | $36.40 | 0 | — | — |
| 2015-07-08 | $36.40 | $36.40 | 15 | — | — |
| 2015-07-07 | $36.20 | $36.20 | 0 | — | — |
| 2015-07-06 | $36.20 | $36.20 | 0 | — | — |
| 2015-07-02 | $36.20 | $36.20 | 0 | — | — |
| 2015-07-01 | $36.20 | $36.20 | 95 | — | — |
| 2015-06-30 | $37.40 | $37.40 | 10 | — | — |
| 2015-06-29 | $39.00 | $39.00 | 25 | — | — |
| 2015-06-26 | $39.00 | $39.00 | 395 | — | — |
| 2015-06-25 | $37.00 | $37.00 | 0 | — | — |
| 2015-06-24 | $37.00 | $37.00 | 15 | — | — |
| 2015-06-23 | $37.00 | $37.00 | 0 | — | — |
| 2015-06-22 | $37.00 | $37.00 | 585 | — | — |
| 2015-06-19 | $37.40 | $37.40 | 0 | — | — |
| 2015-06-18 | $37.40 | $37.40 | 25 | — | — |
| 2015-06-17 | $37.40 | $37.40 | 0 | — | — |
| 2015-06-16 | $37.40 | $37.40 | 0 | — | — |
| 2015-06-15 | $37.40 | $37.40 | 0 | — | — |
| 2015-06-12 | $37.40 | $37.40 | 30 | — | — |
| 2015-06-11 | $37.20 | $37.20 | 20 | — | — |
| 2015-06-10 | $37.60 | $37.60 | 50 | — | — |
| 2015-06-09 | $36.60 | $36.60 | 0 | — | — |
| 2015-06-08 | $36.60 | $36.60 | 0 | — | — |
| 2015-06-05 | $36.60 | $36.60 | 0 | — | — |
| 2015-06-04 | $36.60 | $36.60 | 40 | — | — |
| 2015-06-03 | $37.80 | $37.80 | 330 | — | — |
| 2015-06-02 | $39.00 | $39.00 | 80 | — | — |
| 2015-06-01 | $39.00 | $39.00 | 0 | — | — |
| 2015-05-29 | $39.00 | $39.00 | 170 | — | — |
| 2015-05-28 | $39.00 | $39.00 | 235 | — | — |
| 2015-05-27 | $39.40 | $39.40 | 0 | — | — |
| 2015-05-26 | $39.40 | $39.40 | 0 | — | — |
| 2015-05-22 | $39.40 | $39.40 | 0 | — | — |
| 2015-05-21 | $39.40 | $39.40 | 0 | — | — |
| 2015-05-20 | $39.40 | $39.40 | 0 | — | — |
| 2015-05-19 | $39.40 | $39.40 | 0 | — | — |
| 2015-05-18 | $39.40 | $39.40 | 170 | — | — |
| 2015-05-15 | $40.00 | $40.00 | 340 | — | — |
| 2015-05-14 | $41.00 | $41.00 | 0 | — | — |
| 2015-05-13 | $41.00 | $41.00 | 305 | — | — |
| 2015-05-12 | $40.00 | $40.00 | 335 | — | — |
| 2015-05-11 | $36.80 | $36.80 | 30 | — | — |
| 2015-05-08 | $36.80 | $36.80 | 0 | — | — |
| 2015-05-07 | $36.80 | $36.80 | 0 | — | — |
| 2015-05-06 | $36.80 | $36.80 | 50 | — | — |
| 2015-05-05 | $36.80 | $36.80 | 0 | — | — |
| 2015-05-04 | $36.80 | $36.80 | 15 | — | — |
| 2015-05-01 | $36.80 | $36.80 | 35 | — | — |
| 2015-04-30 | $36.80 | $36.80 | 600 | — | — |
| 2015-04-29 | $36.60 | $36.60 | 0 | — | — |
| 2015-04-28 | $36.60 | $36.60 | 5 | — | — |
| 2015-04-27 | $37.00 | $37.00 | 60 | — | — |
| 2015-04-24 | $37.60 | $37.60 | 0 | — | — |
| 2015-04-23 | $37.60 | $37.60 | 15 | — | — |
| 2015-04-22 | $37.00 | $37.00 | 0 | — | — |
| 2015-04-21 | $37.00 | $37.00 | 0 | — | — |
| 2015-04-20 | $37.00 | $37.00 | 75 | — | — |
| 2015-04-17 | $37.00 | $37.00 | 0 | — | — |
| 2015-04-16 | $37.00 | $37.00 | 60 | — | — |
| 2015-04-15 | $37.60 | $37.60 | 40 | — | — |
| 2015-04-14 | $36.00 | $36.00 | 100 | — | — |
| 2015-04-13 | $36.00 | $36.00 | 10 | — | — |
| 2015-04-10 | $34.00 | $34.00 | 160 | — | — |
| 2015-04-09 | $37.00 | $37.00 | 0 | — | — |
| 2015-04-08 | $37.00 | $37.00 | 0 | — | — |
| 2015-04-07 | $37.00 | $37.00 | 0 | — | — |
| 2015-04-06 | $37.00 | $37.00 | 0 | — | — |
| 2015-04-02 | $37.00 | $37.00 | 245 | — | — |
| 2015-04-01 | $38.00 | $38.00 | 0 | — | — |
| 2015-03-31 | $38.00 | $38.00 | 25 | — | — |
| 2015-03-30 | $37.60 | $37.60 | 75 | — | — |
| 2015-03-27 | $36.00 | $36.00 | 5 | — | — |
| 2015-03-26 | $36.00 | $36.00 | 5 | — | — |
| 2015-03-25 | $36.00 | $36.00 | 160 | — | — |
| 2015-03-24 | $37.00 | $37.00 | 50 | — | — |
| 2015-03-23 | $37.80 | $37.80 | 10 | — | — |
| 2015-03-20 | $37.80 | $37.80 | 0 | — | — |
| 2015-03-19 | $37.80 | $37.80 | 380 | — | — |
| 2015-03-18 | $40.00 | $40.00 | 60 | — | — |
| 2015-03-17 | $39.80 | $39.80 | 35 | — | — |
| 2015-03-16 | $40.00 | $40.00 | 150 | — | — |
| 2015-03-13 | $40.00 | $40.00 | 0 | — | — |
| 2015-03-12 | $40.00 | $40.00 | 60 | — | — |
| 2015-03-11 | $42.00 | $42.00 | 180 | — | — |
| 2015-03-10 | $42.40 | $42.40 | 95 | — | — |
| 2015-03-09 | $42.80 | $42.80 | 5 | — | — |
| 2015-03-06 | $43.00 | $43.00 | 10 | — | — |
| 2015-03-05 | $43.00 | $43.00 | 10 | — | — |
| 2015-03-04 | $42.00 | $42.00 | 30 | — | — |
| 2015-03-03 | $42.00 | $42.00 | 140 | — | — |
| 2015-03-02 | $42.60 | $42.60 | 5 | — | — |
| 2015-02-27 | $43.00 | $43.00 | 315 | — | — |
| 2015-02-26 | $42.00 | $42.00 | 185 | — | — |
| 2015-02-25 | $43.00 | $43.00 | 210 | — | — |
| 2015-02-24 | $45.80 | $45.80 | 635 | — | — |
| 2015-02-23 | $46.80 | $46.80 | 245 | — | — |
| 2015-02-20 | $42.60 | $42.60 | 545 | — | — |
| 2015-02-19 | $43.40 | $43.40 | 580 | — | — |
| 2015-02-18 | $44.00 | $44.00 | 2,390 | — | — |
| 2015-02-17 | $40.00 | $40.00 | 805 | — | — |
| 2015-02-13 | $43.00 | $43.00 | 1,975 | — | — |
| 2015-02-12 | $46.80 | $46.80 | 550 | — | — |
| 2015-02-11 | $48.80 | $48.80 | 2,475 | — | — |
| 2015-02-10 | $50.40 | $50.40 | 260 | — | — |
| 2015-02-09 | $54.00 | $54.00 | 160 | — | — |
| 2015-02-06 | $54.80 | $54.80 | 385 | — | — |
| 2015-02-05 | $54.60 | $54.60 | 170 | — | — |
| 2015-02-04 | $54.00 | $54.00 | 0 | — | — |
| 2015-02-03 | $54.00 | $54.00 | 175 | — | — |
| 2015-02-02 | $54.00 | $54.00 | 155 | — | — |
| 2015-01-30 | $54.80 | $54.80 | 180 | — | — |
| 2015-01-29 | $55.20 | $55.20 | 235 | — | — |
| 2015-01-28 | $54.00 | $54.00 | 170 | — | — |
| 2015-01-27 | $54.40 | $54.40 | 85 | — | — |
| 2015-01-26 | $55.00 | $55.00 | 75 | — | — |
| 2015-01-23 | $54.80 | $54.80 | 140 | — | — |
| 2015-01-22 | $54.80 | $54.80 | 70 | — | — |
| 2015-01-21 | $54.80 | $54.80 | 10 | — | — |
| 2015-01-20 | $55.00 | $55.00 | 190 | — | — |
| 2015-01-16 | $55.00 | $55.00 | 120 | — | — |
| 2015-01-15 | $55.00 | $55.00 | 75 | — | — |
| 2015-01-14 | $54.60 | $54.60 | 140 | — | — |
| 2015-01-13 | $54.60 | $54.60 | 55 | — | — |
| 2015-01-12 | $54.60 | $54.60 | 250 | — | — |
| 2015-01-09 | $55.00 | $55.00 | 40 | — | — |
| 2015-01-08 | $57.40 | $57.40 | 235 | — | — |
| 2015-01-07 | $56.80 | $56.80 | 125 | — | — |
| 2015-01-06 | $56.60 | $56.60 | 140 | — | — |
| 2015-01-05 | $56.40 | $56.40 | 5 | — | — |
| 2015-01-02 | $56.00 | $56.00 | 10 | — | — |