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
- 2012-02-09 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 | $30.64 | $30.64 | 640 | — | — |
| 2015-12-30 | $28.00 | $28.00 | 195 | — | — |
| 2015-12-29 | $29.36 | $29.36 | 58 | — | — |
| 2015-12-28 | $27.20 | $27.20 | 1,285 | — | — |
| 2015-12-24 | $28.40 | $28.40 | 0 | — | — |
| 2015-12-23 | $28.40 | $28.40 | 1,793 | — | — |
| 2015-12-22 | $29.60 | $29.60 | 724 | — | — |
| 2015-12-21 | $29.44 | $29.44 | 6,981 | — | — |
| 2015-12-18 | $29.04 | $29.04 | 1,535 | — | — |
| 2015-12-17 | $29.20 | $29.20 | 596 | — | — |
| 2015-12-16 | $31.20 | $31.20 | 253 | — | — |
| 2015-12-15 | $32.56 | $32.56 | 11 | — | — |
| 2015-12-14 | $32.00 | $32.00 | 216 | — | — |
| 2015-12-11 | $31.20 | $31.20 | 163 | — | — |
| 2015-12-10 | $32.00 | $32.00 | 109 | — | — |
| 2015-12-09 | $32.00 | $32.00 | 155 | — | — |
| 2015-12-08 | $31.20 | $31.20 | 213 | — | — |
| 2015-12-07 | $32.80 | $32.80 | 18,834 | — | — |
| 2015-12-04 | $33.60 | $33.60 | 174 | — | — |
| 2015-12-03 | $29.60 | $29.60 | 671 | — | — |
| 2015-12-02 | $30.40 | $30.40 | 469 | — | — |
| 2015-12-01 | $32.00 | $32.00 | 1,475 | — | — |
| 2015-11-30 | $31.36 | $31.36 | 1,706 | — | — |
| 2015-11-27 | $32.00 | $32.00 | 294 | — | — |
| 2015-11-25 | $31.20 | $31.20 | 393 | — | — |
| 2015-11-24 | $32.80 | $32.80 | 141 | — | — |
| 2015-11-23 | $31.44 | $31.44 | 304 | — | — |
| 2015-11-20 | $30.40 | $30.40 | 1,405 | — | — |
| 2015-11-19 | $32.80 | $32.80 | 133 | — | — |
| 2015-11-18 | $32.80 | $32.80 | 776 | — | — |
| 2015-11-17 | $34.24 | $34.24 | 446 | — | — |
| 2015-11-16 | $35.20 | $35.20 | 320 | — | — |
| 2015-11-13 | $32.40 | $32.40 | 550 | — | — |
| 2015-11-12 | $31.20 | $31.20 | 209 | — | — |
| 2015-11-11 | $32.80 | $32.80 | 260 | — | — |
| 2015-11-10 | $33.60 | $33.60 | 51 | — | — |
| 2015-11-09 | $32.80 | $32.80 | 199 | — | — |
| 2015-11-06 | $33.60 | $33.60 | 740 | — | — |
| 2015-11-05 | $32.80 | $32.80 | 175 | — | — |
| 2015-11-04 | $32.80 | $32.80 | 169 | — | — |
| 2015-11-03 | $33.60 | $33.60 | 165 | — | — |
| 2015-11-02 | $33.60 | $33.60 | 201 | — | — |
| 2015-10-30 | $32.80 | $32.80 | 639 | — | — |
| 2015-10-29 | $33.60 | $33.60 | 1,049 | — | — |
| 2015-10-28 | $34.40 | $34.40 | 129 | — | — |
| 2015-10-27 | $33.60 | $33.60 | 213 | — | — |
| 2015-10-26 | $36.00 | $36.00 | 864 | — | — |
| 2015-10-23 | $35.20 | $35.20 | 539 | — | — |
| 2015-10-22 | $34.16 | $34.16 | 10 | — | — |
| 2015-10-21 | $35.20 | $35.20 | 35 | — | — |
| 2015-10-20 | $33.20 | $33.20 | 16 | — | — |
| 2015-10-19 | $33.60 | $33.60 | 566 | — | — |
| 2015-10-16 | $35.20 | $35.20 | 104 | — | — |
| 2015-10-15 | $34.40 | $34.40 | 144 | — | — |
| 2015-10-14 | $34.64 | $34.64 | 113 | — | — |
| 2015-10-13 | $38.80 | $38.80 | 208 | — | — |
| 2015-10-12 | $33.44 | $33.44 | 150 | — | — |
| 2015-10-09 | $36.00 | $36.00 | 1,034 | — | — |
| 2015-10-08 | $32.80 | $32.80 | 1,248 | — | — |
| 2015-10-07 | $34.00 | $34.00 | 1,040 | — | — |
| 2015-10-06 | $32.00 | $32.00 | 425 | — | — |
| 2015-10-05 | $33.12 | $33.12 | 906 | — | — |
| 2015-10-02 | $32.00 | $32.00 | 1,263 | — | — |
| 2015-10-01 | $31.60 | $31.60 | 1,620 | — | — |
| 2015-09-30 | $33.60 | $33.60 | 1 | — | — |
| 2015-09-29 | $31.20 | $31.20 | 705 | — | — |
| 2015-09-28 | $31.20 | $31.20 | 673 | — | — |
| 2015-09-25 | $32.00 | $32.00 | 1,250 | — | — |
| 2015-09-24 | $32.00 | $32.00 | 2,013 | — | — |
| 2015-09-23 | $32.80 | $32.80 | 595 | — | — |
| 2015-09-22 | $32.00 | $32.00 | 504 | — | — |
| 2015-09-21 | $32.80 | $32.80 | 5 | — | — |
| 2015-09-18 | $31.04 | $31.04 | 203 | — | — |
| 2015-09-17 | $32.00 | $32.00 | 413 | — | — |
| 2015-09-16 | $32.00 | $32.00 | 88 | — | — |
| 2015-09-15 | $30.40 | $30.40 | 126 | — | — |
| 2015-09-14 | $31.20 | $31.20 | 64 | — | — |
| 2015-09-11 | $31.20 | $31.20 | 511 | — | — |
| 2015-09-10 | $33.60 | $33.60 | 166 | — | — |
| 2015-09-09 | $32.00 | $32.00 | 63 | — | — |
| 2015-09-08 | $32.00 | $32.00 | 3 | — | — |
| 2015-09-04 | $32.00 | $32.00 | 63 | — | — |
| 2015-09-03 | $32.00 | $32.00 | 115 | — | — |
| 2015-09-02 | $32.00 | $32.00 | 344 | — | — |
| 2015-09-01 | $32.00 | $32.00 | 1,236 | — | — |
| 2015-08-31 | $33.60 | $33.60 | 95 | — | — |
| 2015-08-28 | $34.40 | $34.40 | 113 | — | — |
| 2015-08-27 | $34.40 | $34.40 | 96 | — | — |
| 2015-08-26 | $34.40 | $34.40 | 236 | — | — |
| 2015-08-25 | $32.80 | $32.80 | 160 | — | — |
| 2015-08-24 | $31.60 | $31.60 | 346 | — | — |
| 2015-08-21 | $31.20 | $31.20 | 1,058 | — | — |
| 2015-08-20 | $34.00 | $34.00 | 1,980 | — | — |
| 2015-08-19 | $35.20 | $35.20 | 251 | — | — |
| 2015-08-18 | $34.40 | $34.40 | 1,835 | — | — |
| 2015-08-17 | $34.40 | $34.40 | 123 | — | — |
| 2015-08-14 | $33.60 | $33.60 | 224 | — | — |
| 2015-08-13 | $31.20 | $31.20 | 2,665 | — | — |
| 2015-08-12 | $27.20 | $27.20 | 43 | — | — |
| 2015-08-11 | $28.80 | $28.80 | 16 | — | — |
| 2015-08-10 | $29.60 | $29.60 | 666 | — | — |
| 2015-08-07 | $29.60 | $29.60 | 1,025 | — | — |
| 2015-08-06 | $28.00 | $28.00 | 198 | — | — |
| 2015-08-05 | $29.60 | $29.60 | 1,970 | — | — |
| 2015-08-04 | $29.60 | $29.60 | 68 | — | — |
| 2015-08-03 | $29.60 | $29.60 | 1,446 | — | — |
| 2015-07-31 | $28.16 | $28.16 | 450 | — | — |
| 2015-07-30 | $29.60 | $29.60 | 3 | — | — |
| 2015-07-29 | $29.60 | $29.60 | 234 | — | — |
| 2015-07-28 | $29.20 | $29.20 | 991 | — | — |
| 2015-07-27 | $27.20 | $27.20 | 515 | — | — |
| 2015-07-24 | $29.60 | $29.60 | 660 | — | — |
| 2015-07-23 | $28.80 | $28.80 | 699 | — | — |
| 2015-07-22 | $31.20 | $31.20 | 1,175 | — | — |
| 2015-07-21 | $28.96 | $28.96 | 1,015 | — | — |
| 2015-07-20 | $30.40 | $30.40 | 1,723 | — | — |
| 2015-07-17 | $32.00 | $32.00 | 33 | — | — |
| 2015-07-16 | $30.40 | $30.40 | 14 | — | — |
| 2015-07-15 | $29.60 | $29.60 | 525 | — | — |
| 2015-07-14 | $29.60 | $29.60 | 21 | — | — |
| 2015-07-13 | $30.00 | $30.00 | 1,136 | — | — |
| 2015-07-10 | $29.60 | $29.60 | 526 | — | — |
| 2015-07-09 | $30.96 | $30.96 | 120 | — | — |
| 2015-07-08 | $32.00 | $32.00 | 75 | — | — |
| 2015-07-07 | $33.60 | $33.60 | 798 | — | — |
| 2015-07-06 | $34.40 | $34.40 | 33 | — | — |
| 2015-07-02 | $32.00 | $32.00 | 204 | — | — |
| 2015-07-01 | $33.60 | $33.60 | 31 | — | — |
| 2015-06-30 | $33.60 | $33.60 | 261 | — | — |
| 2015-06-29 | $31.36 | $31.36 | 863 | — | — |
| 2015-06-26 | $35.60 | $35.60 | 571 | — | — |
| 2015-06-25 | $33.76 | $33.76 | 344 | — | — |
| 2015-06-24 | $35.60 | $35.60 | 164 | — | — |
| 2015-06-23 | $34.40 | $34.40 | 35 | — | — |
| 2015-06-22 | $36.40 | $36.40 | 1,631 | — | — |
| 2015-06-19 | $38.40 | $38.40 | 106 | — | — |
| 2015-06-18 | $36.80 | $36.80 | 139 | — | — |
| 2015-06-17 | $38.40 | $38.40 | 6 | — | — |
| 2015-06-16 | $36.00 | $36.00 | 850 | — | — |
| 2015-06-15 | $38.40 | $38.40 | 236 | — | — |
| 2015-06-12 | $38.00 | $38.00 | 636 | — | — |
| 2015-06-11 | $37.60 | $37.60 | 78 | — | — |
| 2015-06-10 | $38.40 | $38.40 | 368 | — | — |
| 2015-06-09 | $36.00 | $36.00 | 1,658 | — | — |
| 2015-06-08 | $38.40 | $38.40 | 625 | — | — |
| 2015-06-05 | $36.80 | $36.80 | 181 | — | — |
| 2015-06-04 | $36.40 | $36.40 | 99 | — | — |
| 2015-06-03 | $37.60 | $37.60 | 85 | — | — |
| 2015-06-02 | $39.20 | $39.20 | 486 | — | — |
| 2015-06-01 | $38.40 | $38.40 | 161 | — | — |
| 2015-05-29 | $40.00 | $40.00 | 815 | — | — |
| 2015-05-28 | $40.00 | $40.00 | 1,690 | — | — |
| 2015-05-27 | $40.00 | $40.00 | 703 | — | — |
| 2015-05-26 | $40.00 | $40.00 | 425 | — | — |
| 2015-05-22 | $39.20 | $39.20 | 1,296 | — | — |
| 2015-05-21 | $38.00 | $38.00 | 428 | — | — |
| 2015-05-20 | $37.60 | $37.60 | 203 | — | — |
| 2015-05-19 | $39.12 | $39.12 | 583 | — | — |
| 2015-05-18 | $38.00 | $38.00 | 1,160 | — | — |
| 2015-05-15 | $38.40 | $38.40 | 5,313 | — | — |
| 2015-05-14 | $35.20 | $35.20 | 261 | — | — |
| 2015-05-13 | $35.20 | $35.20 | 679 | — | — |
| 2015-05-12 | $34.40 | $34.40 | 3,539 | — | — |
| 2015-05-11 | $35.20 | $35.20 | 979 | — | — |
| 2015-05-08 | $34.40 | $34.40 | 120 | — | — |
| 2015-05-07 | $33.60 | $33.60 | 218 | — | — |
| 2015-05-06 | $33.60 | $33.60 | 1,968 | — | — |
| 2015-05-05 | $35.20 | $35.20 | 86 | — | — |
| 2015-05-04 | $35.20 | $35.20 | 975 | — | — |
| 2015-05-01 | $31.60 | $31.60 | 78 | — | — |
| 2015-04-30 | $32.00 | $32.00 | 145 | — | — |
| 2015-04-29 | $32.00 | $32.00 | 1,526 | — | — |
| 2015-04-28 | $31.20 | $31.20 | 515 | — | — |
| 2015-04-27 | $32.00 | $32.00 | 6,508 | — | — |
| 2015-04-24 | $32.00 | $32.00 | 463 | — | — |
| 2015-04-23 | $34.80 | $34.80 | 1,185 | — | — |
| 2015-04-22 | $37.60 | $37.60 | 2,408 | — | — |
| 2015-04-21 | $30.00 | $30.00 | 636 | — | — |
| 2015-04-20 | $28.80 | $28.80 | 2,164 | — | — |
| 2015-04-17 | $29.60 | $29.60 | 126 | — | — |
| 2015-04-16 | $29.60 | $29.60 | 183 | — | — |
| 2015-04-15 | $29.60 | $29.60 | 1,251 | — | — |
| 2015-04-14 | $29.60 | $29.60 | 804 | — | — |
| 2015-04-13 | $30.40 | $30.40 | 394 | — | — |
| 2015-04-10 | $29.60 | $29.60 | 1,370 | — | — |
| 2015-04-09 | $29.60 | $29.60 | 70 | — | — |
| 2015-04-08 | $30.80 | $30.80 | 2,629 | — | — |
| 2015-04-07 | $30.40 | $30.40 | 154 | — | — |
| 2015-04-06 | $31.20 | $31.20 | 115 | — | — |
| 2015-04-02 | $29.60 | $29.60 | 375 | — | — |
| 2015-04-01 | $31.20 | $31.20 | 3,243 | — | — |
| 2015-03-31 | $32.00 | $32.00 | 398 | — | — |
| 2015-03-30 | $28.80 | $28.80 | 1,140 | — | — |
| 2015-03-27 | $29.60 | $29.60 | 64 | — | — |
| 2015-03-26 | $29.60 | $29.60 | 976 | — | — |
| 2015-03-25 | $28.72 | $28.72 | 56 | — | — |
| 2015-03-24 | $29.52 | $29.52 | 359 | — | — |
| 2015-03-23 | $29.52 | $29.52 | 796 | — | — |
| 2015-03-20 | $28.00 | $28.00 | 2,240 | — | — |
| 2015-03-19 | $25.60 | $25.60 | 1,473 | — | — |
| 2015-03-18 | $27.60 | $27.60 | 1,746 | — | — |
| 2015-03-17 | $28.00 | $28.00 | 36 | — | — |
| 2015-03-16 | $28.00 | $28.00 | 16 | — | — |
| 2015-03-13 | $27.52 | $27.52 | 1,744 | — | — |
| 2015-03-12 | $25.60 | $25.60 | 129 | — | — |
| 2015-03-11 | $27.20 | $27.20 | 268 | — | — |
| 2015-03-10 | $27.60 | $27.60 | 1,641 | — | — |
| 2015-03-09 | $26.40 | $26.40 | 2,333 | — | — |
| 2015-03-06 | $27.84 | $27.84 | 10 | — | — |
| 2015-03-05 | $27.84 | $27.84 | 129 | — | — |
| 2015-03-04 | $24.00 | $24.00 | 245 | — | — |
| 2015-03-03 | $24.00 | $24.00 | 1 | — | — |
| 2015-03-02 | $24.00 | $24.00 | 701 | — | — |
| 2015-02-27 | $24.00 | $24.00 | 9 | — | — |
| 2015-02-26 | $24.00 | $24.00 | 6 | — | — |
| 2015-02-25 | $23.60 | $23.60 | 515 | — | — |
| 2015-02-24 | $24.00 | $24.00 | 89 | — | — |
| 2015-02-23 | $24.00 | $24.00 | 45 | — | — |
| 2015-02-20 | $24.00 | $24.00 | 661 | — | — |
| 2015-02-19 | $24.00 | $24.00 | 299 | — | — |
| 2015-02-18 | $24.80 | $24.80 | 173 | — | — |
| 2015-02-17 | $25.92 | $25.92 | 50 | — | — |
| 2015-02-13 | $25.28 | $25.28 | 0 | — | — |
| 2015-02-12 | $25.28 | $25.28 | 331 | — | — |
| 2015-02-11 | $24.80 | $24.80 | 119 | — | — |
| 2015-02-10 | $25.28 | $25.28 | 176 | — | — |
| 2015-02-09 | $26.00 | $26.00 | 235 | — | — |
| 2015-02-06 | $25.60 | $25.60 | 1,156 | — | — |
| 2015-02-05 | $25.60 | $25.60 | 3,398 | — | — |
| 2015-02-04 | $24.80 | $24.80 | 1,425 | — | — |
| 2015-02-03 | $25.20 | $25.20 | 546 | — | — |
| 2015-02-02 | $24.00 | $24.00 | 1,790 | — | — |
| 2015-01-30 | $24.00 | $24.00 | 4,199 | — | — |
| 2015-01-29 | $23.20 | $23.20 | 1,273 | — | — |
| 2015-01-28 | $20.80 | $20.80 | 1,465 | — | — |
| 2015-01-27 | $22.40 | $22.40 | 791 | — | — |
| 2015-01-26 | $20.80 | $20.80 | 1,480 | — | — |
| 2015-01-23 | $20.80 | $20.80 | 0 | — | — |
| 2015-01-22 | $20.80 | $20.80 | 609 | — | — |
| 2015-01-21 | $21.60 | $21.60 | 583 | — | — |
| 2015-01-20 | $19.60 | $19.60 | 323 | — | — |
| 2015-01-16 | $18.40 | $18.40 | 778 | — | — |
| 2015-01-15 | $21.60 | $21.60 | 809 | — | — |
| 2015-01-14 | $21.60 | $21.60 | 31 | — | — |
| 2015-01-13 | $21.60 | $21.60 | 213 | — | — |
| 2015-01-12 | $20.16 | $20.16 | 401 | — | — |
| 2015-01-09 | $21.60 | $21.60 | 1,365 | — | — |
| 2015-01-08 | $22.40 | $22.40 | 173 | — | — |
| 2015-01-07 | $20.00 | $20.00 | 764 | — | — |
| 2015-01-06 | $20.00 | $20.00 | 3,129 | — | — |
| 2015-01-05 | $22.00 | $22.00 | 13 | — | — |
| 2015-01-02 | $22.40 | $22.40 | 0 | — | — |