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
- 2014-02-27 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 | $21.93 | $22.46 | 0 | — | — |
| 2015-12-30 | $21.93 | $22.46 | 0 | — | — |
| 2015-12-29 | $21.93 | $22.46 | 821 | — | — |
| 2015-12-28 | $21.85 | $22.37 | 0 | — | — |
| 2015-12-24 | $21.85 | $22.37 | 0 | — | — |
| 2015-12-23 | $21.85 | $22.37 | 595 | — | — |
| 2015-12-22 | $21.70 | $22.22 | 0 | — | — |
| 2015-12-21 | $21.70 | $22.22 | 0 | — | — |
| 2015-12-18 | $21.70 | $22.22 | 1,737 | — | — |
| 2015-12-17 | $21.85 | $22.37 | 0 | — | — |
| 2015-12-16 | $21.85 | $22.37 | 857 | — | — |
| 2015-12-15 | $22.02 | $22.55 | 262 | — | — |
| 2015-12-14 | $21.68 | $22.20 | 0 | — | — |
| 2015-12-11 | $21.68 | $22.20 | 0 | — | — |
| 2015-12-10 | $21.68 | $22.20 | 0 | — | — |
| 2015-12-09 | $21.68 | $22.20 | 202 | — | — |
| 2015-12-08 | $21.60 | $22.12 | 238 | — | — |
| 2015-12-07 | $22.02 | $22.55 | 0 | — | — |
| 2015-12-04 | $22.02 | $22.55 | 0 | — | — |
| 2015-12-03 | $22.02 | $22.55 | 0 | — | — |
| 2015-12-02 | $22.02 | $22.55 | 0 | — | — |
| 2015-12-01 | $22.02 | $22.55 | 785 | — | — |
| 2015-11-30 | $21.93 | $22.46 | 0 | — | — |
| 2015-11-27 | $21.93 | $22.46 | 0 | — | — |
| 2015-11-25 | $21.93 | $22.46 | 202 | — | — |
| 2015-11-24 | $21.01 | $21.51 | 0 | — | — |
| 2015-11-23 | $21.01 | $21.51 | 0 | — | — |
| 2015-11-20 | $21.01 | $21.51 | 0 | — | — |
| 2015-11-19 | $21.01 | $21.51 | 512 | — | — |
| 2015-11-18 | $21.09 | $21.60 | 0 | — | — |
| 2015-11-17 | $21.09 | $21.60 | 0 | — | — |
| 2015-11-16 | $21.09 | $21.60 | 1,916 | — | — |
| 2015-11-13 | $21.09 | $21.60 | 298 | — | — |
| 2015-11-12 | $21.13 | $21.64 | 0 | — | — |
| 2015-11-11 | $21.13 | $21.64 | 0 | — | — |
| 2015-11-10 | $21.13 | $21.64 | 3,511 | — | — |
| 2015-11-09 | $21.01 | $21.51 | 0 | — | — |
| 2015-11-06 | $21.01 | $21.51 | 0 | — | — |
| 2015-11-05 | $21.01 | $21.51 | 0 | — | — |
| 2015-11-04 | $21.01 | $21.51 | 0 | — | — |
| 2015-11-03 | $21.01 | $21.51 | 0 | — | — |
| 2015-11-02 | $21.01 | $21.51 | 0 | — | — |
| 2015-10-30 | $21.01 | $21.51 | 0 | — | — |
| 2015-10-29 | $21.01 | $21.51 | 107 | — | — |
| 2015-10-28 | $19.33 | $19.79 | 143 | — | — |
| 2015-10-27 | $19.33 | $19.79 | 0 | — | — |
| 2015-10-26 | $19.33 | $19.79 | 0 | — | — |
| 2015-10-23 | $19.33 | $19.79 | 167 | — | — |
| 2015-10-22 | $21.26 | $21.77 | 1,499 | — | — |
| 2015-10-21 | $14.71 | $15.06 | 0 | — | — |
| 2015-10-20 | $14.71 | $15.06 | 0 | — | — |
| 2015-10-19 | $14.71 | $15.06 | 0 | — | — |
| 2015-10-16 | $14.71 | $15.06 | 107 | — | — |
| 2015-10-15 | $19.33 | $19.79 | 428 | — | — |
| 2015-10-14 | $22.52 | $23.06 | 0 | — | — |
| 2015-10-13 | $22.52 | $23.06 | 631 | — | — |
| 2015-10-12 | $22.52 | $23.06 | 0 | — | — |
| 2015-10-09 | $22.52 | $23.06 | 0 | — | — |
| 2015-10-08 | $22.52 | $23.06 | 0 | — | — |
| 2015-10-07 | $22.52 | $23.06 | 0 | — | — |
| 2015-10-06 | $22.52 | $23.06 | 333 | — | — |
| 2015-10-05 | $21.85 | $22.37 | 0 | — | — |
| 2015-10-02 | $21.85 | $22.37 | 0 | — | — |
| 2015-10-01 | $21.85 | $22.37 | 2,213 | — | — |
| 2015-09-30 | $22.69 | $23.23 | 0 | — | — |
| 2015-09-29 | $22.69 | $23.23 | 167 | — | — |
| 2015-09-28 | $23.11 | $23.66 | 0 | — | — |
| 2015-09-25 | $23.11 | $23.38 | 0 | — | — |
| 2015-09-24 | $23.11 | $23.38 | 0 | — | — |
| 2015-09-23 | $23.11 | $23.38 | 0 | — | — |
| 2015-09-22 | $23.11 | $23.38 | 0 | — | — |
| 2015-09-21 | $23.11 | $23.38 | 893 | — | — |
| 2015-09-18 | $22.86 | $23.13 | 83 | — | — |
| 2015-09-17 | $22.10 | $22.36 | 83 | — | — |
| 2015-09-16 | $22.02 | $22.28 | 0 | — | — |
| 2015-09-15 | $22.02 | $22.28 | 0 | — | — |
| 2015-09-14 | $22.02 | $22.28 | 0 | — | — |
| 2015-09-11 | $22.02 | $22.28 | 0 | — | — |
| 2015-09-10 | $22.02 | $22.28 | 1,131 | — | — |
| 2015-09-09 | $22.86 | $23.13 | 309 | — | — |
| 2015-09-08 | $22.10 | $22.36 | 95 | — | — |
| 2015-09-04 | $22.86 | $23.13 | 0 | — | — |
| 2015-09-03 | $22.86 | $23.13 | 238 | — | — |
| 2015-09-02 | $22.02 | $22.28 | 0 | — | — |
| 2015-09-01 | $22.02 | $22.28 | 762 | — | — |
| 2015-08-31 | $23.11 | $23.38 | 0 | — | — |
| 2015-08-28 | $23.11 | $23.38 | 0 | — | — |
| 2015-08-27 | $23.11 | $23.38 | 0 | — | — |
| 2015-08-26 | $23.11 | $23.38 | 0 | — | — |
| 2015-08-25 | $23.11 | $23.38 | 774 | — | — |
| 2015-08-24 | $22.94 | $23.21 | 0 | — | — |
| 2015-08-21 | $22.94 | $23.21 | 0 | — | — |
| 2015-08-20 | $22.94 | $23.21 | 71 | — | — |
| 2015-08-19 | $22.94 | $23.21 | 536 | — | — |
| 2015-08-18 | $23.11 | $23.38 | 488 | — | — |
| 2015-08-17 | $22.77 | $23.04 | 0 | — | — |
| 2015-08-14 | $22.77 | $23.04 | 452 | — | — |
| 2015-08-13 | $22.94 | $23.21 | 0 | — | — |
| 2015-08-12 | $22.94 | $23.21 | 0 | — | — |
| 2015-08-11 | $22.94 | $23.21 | 71 | — | — |
| 2015-08-10 | $23.11 | $23.38 | 0 | — | — |
| 2015-08-07 | $23.11 | $23.38 | 0 | — | — |
| 2015-08-06 | $23.11 | $23.38 | 0 | — | — |
| 2015-08-05 | $23.11 | $23.38 | 0 | — | — |
| 2015-08-04 | $23.11 | $23.38 | 1,345 | — | — |
| 2015-08-03 | $22.69 | $22.96 | 0 | — | — |
| 2015-07-31 | $22.69 | $22.96 | 0 | — | — |
| 2015-07-30 | $22.69 | $22.96 | 167 | — | — |
| 2015-07-29 | $22.69 | $22.96 | 0 | — | — |
| 2015-07-28 | $22.69 | $22.96 | 774 | — | — |
| 2015-07-27 | $21.85 | $22.11 | 0 | — | — |
| 2015-07-24 | $21.85 | $22.11 | 0 | — | — |
| 2015-07-23 | $21.85 | $22.11 | 0 | — | — |
| 2015-07-22 | $21.85 | $22.11 | 0 | — | — |
| 2015-07-21 | $21.85 | $22.11 | 869 | — | — |
| 2015-07-20 | $23.03 | $23.30 | 0 | — | — |
| 2015-07-17 | $23.03 | $23.30 | 0 | — | — |
| 2015-07-16 | $23.03 | $23.30 | 0 | — | — |
| 2015-07-15 | $23.03 | $23.30 | 0 | — | — |
| 2015-07-14 | $23.03 | $23.30 | 0 | — | — |
| 2015-07-13 | $23.03 | $23.30 | 595 | — | — |
| 2015-07-10 | $23.11 | $23.38 | 405 | — | — |
| 2015-07-09 | $24.37 | $24.66 | 0 | — | — |
| 2015-07-08 | $24.37 | $24.66 | 417 | — | — |
| 2015-07-07 | $22.52 | $22.79 | 0 | — | — |
| 2015-07-06 | $22.52 | $22.79 | 0 | — | — |
| 2015-07-02 | $22.52 | $22.79 | 0 | — | — |
| 2015-07-01 | $22.52 | $22.79 | 0 | — | — |
| 2015-06-30 | $22.52 | $22.79 | 0 | — | — |
| 2015-06-29 | $22.52 | $22.79 | 0 | — | — |
| 2015-06-26 | $22.52 | $22.79 | 417 | — | — |
| 2015-06-25 | $23.03 | $23.20 | 0 | — | — |
| 2015-06-24 | $23.03 | $23.20 | 0 | — | — |
| 2015-06-23 | $23.03 | $23.20 | 0 | — | — |
| 2015-06-22 | $23.03 | $23.20 | 0 | — | — |
| 2015-06-19 | $23.03 | $23.20 | 0 | — | — |
| 2015-06-18 | $23.03 | $23.20 | 655 | — | — |
| 2015-06-17 | $22.69 | $22.86 | 369 | — | — |
| 2015-06-16 | $22.69 | $22.86 | 119 | — | — |
| 2015-06-15 | $24.20 | $24.39 | 0 | — | — |
| 2015-06-12 | $24.20 | $24.39 | 0 | — | — |
| 2015-06-11 | $24.20 | $24.39 | 0 | — | — |
| 2015-06-10 | $24.20 | $24.39 | 0 | — | — |
| 2015-06-09 | $24.20 | $24.39 | 0 | — | — |
| 2015-06-08 | $24.20 | $24.39 | 0 | — | — |
| 2015-06-05 | $24.20 | $24.39 | 0 | — | — |
| 2015-06-04 | $24.20 | $24.39 | 0 | — | — |
| 2015-06-03 | $24.20 | $24.39 | 0 | — | — |
| 2015-06-02 | $24.20 | $24.39 | 0 | — | — |
| 2015-06-01 | $24.20 | $24.39 | 0 | — | — |
| 2015-05-29 | $24.20 | $24.39 | 238 | — | — |
| 2015-05-28 | $24.20 | $24.39 | 0 | — | — |
| 2015-05-27 | $24.20 | $24.39 | 0 | — | — |
| 2015-05-26 | $24.20 | $24.29 | 0 | — | — |
| 2015-05-22 | $24.20 | $24.29 | 0 | — | — |
| 2015-05-21 | $24.20 | $24.29 | 0 | — | — |
| 2015-05-20 | $24.20 | $24.29 | 0 | — | — |
| 2015-05-19 | $24.20 | $24.29 | 0 | — | — |
| 2015-05-18 | $24.20 | $24.29 | 0 | — | — |
| 2015-05-15 | $24.20 | $24.29 | 0 | — | — |
| 2015-05-14 | $24.20 | $24.29 | 0 | — | — |
| 2015-05-13 | $24.20 | $24.29 | 0 | — | — |
| 2015-05-12 | $24.20 | $24.29 | 0 | — | — |
| 2015-05-11 | $24.20 | $24.29 | 309 | — | — |
| 2015-05-08 | $24.20 | $24.29 | 0 | — | — |
| 2015-05-07 | $24.20 | $24.29 | 0 | — | — |
| 2015-05-06 | $24.20 | $24.29 | 238 | — | — |
| 2015-05-05 | $24.37 | $24.46 | 0 | — | — |
| 2015-05-04 | $24.37 | $24.46 | 0 | — | — |
| 2015-05-01 | $24.37 | $24.46 | 0 | — | — |
| 2015-04-30 | $24.37 | $24.46 | 0 | — | — |
| 2015-04-29 | $24.37 | $24.46 | 0 | — | — |
| 2015-04-28 | $24.37 | $24.46 | 2,309 | — | — |
| 2015-04-27 | $24.20 | $24.20 | 369 | — | — |
| 2015-04-24 | $24.20 | $24.20 | 238 | — | — |
| 2015-04-23 | $24.37 | $24.37 | 202 | — | — |
| 2015-04-22 | $24.20 | $24.20 | 405 | — | — |
| 2015-04-21 | $24.37 | $24.37 | 1,535 | — | — |
| 2015-04-20 | $25.21 | $25.21 | 0 | — | — |
| 2015-04-17 | $25.21 | $25.21 | 0 | — | — |
| 2015-04-16 | $25.21 | $25.21 | 131 | — | — |
| 2015-04-15 | $18.15 | $18.15 | 0 | — | — |
| 2015-04-14 | $18.15 | $18.15 | 0 | — | — |
| 2015-04-13 | $18.15 | $18.15 | 4,129 | — | — |
| 2015-04-10 | $24.20 | $24.20 | 0 | — | — |
| 2015-04-09 | $24.20 | $24.20 | 464 | — | — |
| 2015-04-08 | $24.20 | $24.20 | 1,071 | — | — |
| 2015-04-07 | $24.37 | $24.37 | 952 | — | — |
| 2015-04-06 | $24.20 | $24.20 | 0 | — | — |
| 2015-04-02 | $24.20 | $24.20 | 0 | — | — |
| 2015-04-01 | $24.20 | $24.20 | 0 | — | — |
| 2015-03-31 | $24.20 | $24.20 | 0 | — | — |
| 2015-03-30 | $24.20 | $24.20 | 714 | — | — |
| 2015-03-27 | $16.97 | $16.97 | 0 | — | — |
| 2015-03-26 | $16.97 | $16.97 | 2,023 | — | — |
| 2015-03-25 | $16.81 | $16.81 | 0 | — | — |
| 2015-03-24 | $16.81 | $16.81 | 119 | — | — |
| 2015-03-23 | $21.01 | $21.01 | 428 | — | — |
| 2015-03-20 | $24.37 | $24.37 | 940 | — | — |
| 2015-03-19 | $23.24 | $23.24 | 0 | — | — |
| 2015-03-18 | $23.24 | $23.24 | 0 | — | — |
| 2015-03-17 | $23.24 | $23.24 | 0 | — | — |
| 2015-03-16 | $23.24 | $23.24 | 940 | — | — |
| 2015-03-13 | $21.43 | $21.43 | 0 | — | — |
| 2015-03-12 | $21.43 | $21.43 | 0 | — | — |
| 2015-03-11 | $21.43 | $21.43 | 464 | — | — |
| 2015-03-10 | $25.29 | $25.29 | 726 | — | — |
| 2015-03-09 | $25.21 | $25.21 | 0 | — | — |
| 2015-03-06 | $25.21 | $25.21 | 5,557 | — | — |
| 2015-03-05 | $26.89 | $26.89 | 0 | — | — |
| 2015-03-04 | $26.89 | $26.89 | 0 | — | — |
| 2015-03-03 | $26.89 | $26.89 | 274 | — | — |
| 2015-03-02 | $27.82 | $27.82 | 0 | — | — |
| 2015-02-27 | $27.82 | $27.82 | 0 | — | — |
| 2015-02-26 | $27.82 | $27.82 | 0 | — | — |
| 2015-02-25 | $27.82 | $27.82 | 0 | — | — |
| 2015-02-24 | $27.82 | $27.82 | 0 | — | — |
| 2015-02-23 | $27.82 | $27.82 | 1,000 | — | — |
| 2015-02-20 | $29.41 | $29.41 | 0 | — | — |
| 2015-02-19 | $29.41 | $29.41 | 131 | — | — |
| 2015-02-18 | $29.41 | $29.41 | 0 | — | — |
| 2015-02-17 | $29.41 | $29.41 | 0 | — | — |
| 2015-02-13 | $29.41 | $29.41 | 0 | — | — |
| 2015-02-12 | $29.41 | $29.41 | 0 | — | — |
| 2015-02-11 | $29.41 | $29.41 | 298 | — | — |
| 2015-02-10 | $51.26 | $51.26 | 0 | — | — |
| 2015-02-09 | $51.26 | $51.26 | 0 | — | — |
| 2015-02-06 | $51.26 | $51.26 | 0 | — | — |
| 2015-02-05 | $51.26 | $51.26 | 0 | — | — |
| 2015-02-04 | $51.26 | $51.26 | 0 | — | — |
| 2015-02-03 | $51.26 | $51.26 | 1,154 | — | — |
| 2015-02-02 | $52.94 | $52.94 | 0 | — | — |
| 2015-01-30 | $52.94 | $52.94 | 0 | — | — |
| 2015-01-29 | $52.94 | $52.94 | 0 | — | — |
| 2015-01-28 | $52.94 | $52.94 | 0 | — | — |
| 2015-01-27 | $52.94 | $52.94 | 0 | — | — |
| 2015-01-26 | $52.94 | $52.94 | 0 | — | — |
| 2015-01-23 | $52.94 | $52.94 | 238 | — | — |
| 2015-01-22 | $51.26 | $51.26 | 476 | — | — |
| 2015-01-21 | $51.26 | $51.26 | 0 | — | — |
| 2015-01-20 | $51.26 | $51.26 | 238 | — | — |
| 2015-01-16 | $42.02 | $42.02 | 0 | — | — |
| 2015-01-15 | $42.02 | $42.02 | 0 | — | — |
| 2015-01-14 | $42.02 | $42.02 | 298 | — | — |
| 2015-01-13 | $33.61 | $33.61 | 0 | — | — |
| 2015-01-12 | $33.61 | $33.61 | 0 | — | — |
| 2015-01-09 | $33.61 | $33.61 | 0 | — | — |
| 2015-01-08 | $33.61 | $33.61 | 0 | — | — |
| 2015-01-07 | $33.61 | $33.61 | 0 | — | — |
| 2015-01-06 | $33.61 | $33.61 | 0 | — | — |
| 2015-01-05 | $33.61 | $33.61 | 0 | — | — |
| 2015-01-02 | $33.61 | $33.61 | 0 | — | — |