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
- 1993-03-31 to 2026-08-28
- 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 |
|---|---|---|---|
| 2015-12-31 | $23.60 | $23.97 | 157 |
| 2015-12-30 | $20.60 | $20.92 | 41 |
| 2015-12-29 | $20.90 | $21.23 | 40 |
| 2015-12-28 | $22.90 | $23.26 | 4 |
| 2015-12-24 | $25.30 | $25.70 | 20 |
| 2015-12-23 | $28.50 | $28.95 | 61 |
| 2015-12-22 | $29.00 | $29.45 | 60 |
| 2015-12-21 | $29.00 | $29.45 | 225 |
| 2015-12-18 | $27.90 | $28.34 | 86 |
| 2015-12-17 | $28.70 | $29.15 | 63 |
| 2015-12-16 | $28.90 | $29.35 | 29 |
| 2015-12-15 | $28.00 | $28.44 | 77 |
| 2015-12-14 | $26.80 | $27.22 | 0 |
| 2015-12-11 | $26.80 | $27.22 | 19 |
| 2015-12-10 | $24.00 | $24.38 | 180 |
| 2015-12-09 | $27.00 | $27.42 | 0 |
| 2015-12-08 | $27.00 | $27.42 | 9 |
| 2015-12-07 | $28.90 | $29.35 | 166 |
| 2015-12-04 | $22.10 | $22.45 | 130 |
| 2015-12-03 | $22.40 | $22.75 | 308 |
| 2015-12-02 | $23.00 | $23.36 | 2 |
| 2015-12-01 | $23.30 | $23.66 | 32 |
| 2015-11-30 | $23.30 | $23.66 | 210 |
| 2015-11-27 | $29.00 | $29.45 | 0 |
| 2015-11-25 | $29.00 | $29.45 | 441 |
| 2015-11-24 | $24.70 | $25.09 | 22 |
| 2015-11-23 | $21.90 | $22.24 | 1,706 |
| 2015-11-20 | $29.90 | $30.37 | 118 |
| 2015-11-19 | $22.90 | $23.26 | 97 |
| 2015-11-18 | $21.80 | $22.14 | 228 |
| 2015-11-17 | $23.90 | $24.27 | 263 |
| 2015-11-16 | $20.00 | $20.31 | 329 |
| 2015-11-13 | $17.00 | $17.27 | 192 |
| 2015-11-12 | $14.80 | $15.03 | 1,154 |
| 2015-11-11 | $18.90 | $19.20 | 849 |
| 2015-11-10 | $25.00 | $25.39 | 344 |
| 2015-11-09 | $27.80 | $28.23 | 741 |
| 2015-11-06 | $23.00 | $23.36 | 503 |
| 2015-11-05 | $24.90 | $25.29 | 100 |
| 2015-11-04 | $28.80 | $29.25 | 1 |
| 2015-11-03 | $28.80 | $29.25 | 284 |
| 2015-11-02 | $28.80 | $29.25 | 385 |
| 2015-10-30 | $42.90 | $43.57 | 437 |
| 2015-10-29 | $25.00 | $25.39 | 558 |
| 2015-10-28 | $21.50 | $21.84 | 148 |
| 2015-10-27 | $18.80 | $19.09 | 333 |
| 2015-10-26 | $14.00 | $14.22 | 312 |
| 2015-10-23 | $13.90 | $14.12 | 270 |
| 2015-10-22 | $11.10 | $11.27 | 2,040 |
| 2015-10-21 | $14.90 | $15.13 | 1,239 |
| 2015-10-20 | $14.90 | $15.13 | 1,874 |
| 2015-10-19 | $13.30 | $13.51 | 494 |
| 2015-10-16 | $18.90 | $19.20 | 33 |
| 2015-10-15 | $14.60 | $14.83 | 757 |
| 2015-10-14 | $21.90 | $22.24 | 73 |
| 2015-10-13 | $19.90 | $20.21 | 100 |
| 2015-10-12 | $18.90 | $19.20 | 56 |
| 2015-10-09 | $18.70 | $18.99 | 65 |
| 2015-10-08 | $18.50 | $18.79 | 861 |
| 2015-10-07 | $14.50 | $14.73 | 363 |
| 2015-10-06 | $19.50 | $19.80 | 1,239 |
| 2015-10-05 | $15.00 | $15.23 | 375 |
| 2015-10-02 | $20.60 | $20.92 | 373 |
| 2015-10-01 | $24.90 | $25.29 | 996 |
| 2015-09-30 | $29.00 | $29.45 | 110 |
| 2015-09-29 | $30.90 | $31.38 | 326 |
| 2015-09-28 | $31.00 | $31.48 | 153 |
| 2015-09-25 | $29.00 | $29.45 | 109 |
| 2015-09-24 | $27.00 | $27.42 | 793 |
| 2015-09-23 | $31.00 | $31.48 | 1,447 |
| 2015-09-22 | $27.20 | $27.63 | 740 |
| 2015-09-21 | $26.70 | $27.12 | 919 |
| 2015-09-18 | $21.90 | $22.24 | 838 |
| 2015-09-17 | $21.90 | $22.24 | 4,285 |
| 2015-09-16 | $26.40 | $26.81 | 4,366 |
| 2015-09-15 | $37.00 | $37.58 | 2,568 |
| 2015-09-14 | $26.00 | $26.41 | 1,356 |
| 2015-09-11 | $24.90 | $25.29 | 1,061 |
| 2015-09-10 | $29.10 | $29.55 | 1,714 |
| 2015-09-09 | $39.70 | $40.32 | 1,378 |
| 2015-09-08 | $59.50 | $60.43 | 1,045 |
| 2015-09-04 | $54.00 | $54.84 | 607 |
| 2015-09-03 | $50.00 | $50.78 | 1,634 |
| 2015-09-02 | $30.00 | $30.47 | 1,701 |
| 2015-09-01 | $19.80 | $20.11 | 1,016 |
| 2015-08-31 | $19.80 | $20.11 | 809 |
| 2015-08-28 | $18.00 | $18.28 | 309 |
| 2015-08-27 | $17.40 | $17.67 | 1,999 |
| 2015-08-26 | $13.90 | $14.12 | 1,348 |
| 2015-08-25 | $10.00 | $10.16 | 556 |
| 2015-08-24 | $9.20 | $9.34 | 709 |
| 2015-08-21 | $7.40 | $7.52 | 435 |
| 2015-08-20 | $7.20 | $7.31 | 6,164 |
| 2015-08-19 | $5.70 | $5.79 | 5,497 |
| 2015-08-18 | $8.50 | $8.63 | 1,727 |
| 2015-08-17 | $12.00 | $12.19 | 4,299 |
| 2015-08-14 | $8.00 | $8.13 | 2,417 |
| 2015-08-13 | $11.50 | $11.68 | 528 |
| 2015-08-12 | $9.00 | $9.14 | 210 |
| 2015-08-11 | $14.00 | $14.22 | 0 |
| 2015-08-10 | $14.00 | $14.22 | 0 |
| 2015-08-07 | $14.00 | $14.22 | 0 |
| 2015-08-06 | $14.00 | $14.22 | 103 |
| 2015-08-05 | $15.00 | $15.23 | 0 |
| 2015-08-04 | $15.00 | $15.23 | 132 |
| 2015-08-03 | $10.00 | $10.16 | 17 |
| 2015-07-31 | $12.50 | $12.70 | 10 |
| 2015-07-30 | $12.00 | $12.19 | 0 |
| 2015-07-29 | $12.00 | $12.19 | 58 |
| 2015-07-28 | $15.00 | $15.23 | 33 |
| 2015-07-27 | $13.00 | $13.20 | 19 |
| 2015-07-24 | $14.00 | $14.22 | 110 |
| 2015-07-23 | $14.00 | $14.22 | 0 |
| 2015-07-22 | $14.00 | $14.22 | 0 |
| 2015-07-21 | $14.00 | $14.22 | 3 |
| 2015-07-20 | $14.70 | $14.93 | 0 |
| 2015-07-17 | $14.70 | $14.93 | 1,422 |
| 2015-07-16 | $10.00 | $10.16 | 58 |
| 2015-07-15 | $10.00 | $10.16 | 51 |
| 2015-07-14 | $10.00 | $10.16 | 69 |
| 2015-07-13 | $10.00 | $10.16 | 0 |
| 2015-07-10 | $10.00 | $10.16 | 0 |
| 2015-07-09 | $10.00 | $10.16 | 54 |
| 2015-07-08 | $10.00 | $10.16 | 58 |
| 2015-07-07 | $12.00 | $12.19 | 0 |
| 2015-07-06 | $12.00 | $12.19 | 6 |
| 2015-07-02 | $12.00 | $12.19 | 0 |
| 2015-07-01 | $12.00 | $12.19 | 0 |
| 2015-06-30 | $12.00 | $12.19 | 0 |
| 2015-06-29 | $12.00 | $12.19 | 0 |
| 2015-06-26 | $12.00 | $12.19 | 0 |
| 2015-06-25 | $12.00 | $12.19 | 0 |
| 2015-06-24 | $13.20 | $13.41 | 5 |
| 2015-06-23 | $10.00 | $10.16 | 194 |
| 2015-06-22 | $15.00 | $15.23 | 472 |
| 2015-06-19 | $12.00 | $12.19 | 2 |
| 2015-06-18 | $15.00 | $15.23 | 0 |
| 2015-06-17 | $15.00 | $15.23 | 0 |
| 2015-06-16 | $15.00 | $15.23 | 211 |
| 2015-06-15 | $15.10 | $15.34 | 39 |
| 2015-06-12 | $15.00 | $15.23 | 153 |
| 2015-06-11 | $14.00 | $14.22 | 208 |
| 2015-06-10 | $13.00 | $13.20 | 4 |
| 2015-06-09 | $13.00 | $13.20 | 7 |
| 2015-06-08 | $18.00 | $18.28 | 0 |
| 2015-06-05 | $18.00 | $18.28 | 0 |
| 2015-06-04 | $18.00 | $18.28 | 0 |
| 2015-06-03 | $18.00 | $18.28 | 244 |
| 2015-06-02 | $16.50 | $16.76 | 392 |
| 2015-06-01 | $10.00 | $10.16 | 82 |
| 2015-05-29 | $10.00 | $10.16 | 72 |
| 2015-05-28 | $10.10 | $10.26 | 87 |
| 2015-05-27 | $10.00 | $10.16 | 55 |
| 2015-05-26 | $10.00 | $10.16 | 50 |
| 2015-05-22 | $10.00 | $10.16 | 50 |
| 2015-05-21 | $12.10 | $12.29 | 70 |
| 2015-05-20 | $12.20 | $12.39 | 100 |
| 2015-05-19 | $19.80 | $20.11 | 0 |
| 2015-05-18 | $19.80 | $20.11 | 0 |
| 2015-05-15 | $19.80 | $20.11 | 1 |
| 2015-05-14 | $15.00 | $15.23 | 0 |
| 2015-05-13 | $15.00 | $15.23 | 34 |
| 2015-05-12 | $15.10 | $15.34 | 2 |
| 2015-05-11 | $15.10 | $15.34 | 75 |
| 2015-05-08 | $20.00 | $20.31 | 10 |
| 2015-05-07 | $20.00 | $20.31 | 179 |
| 2015-05-06 | $13.00 | $13.20 | 30 |
| 2015-05-05 | $10.00 | $10.16 | 0 |
| 2015-05-04 | $10.00 | $10.16 | 150 |
| 2015-05-01 | $13.00 | $13.20 | 0 |
| 2015-04-30 | $10.00 | $10.16 | 130 |
| 2015-04-29 | $24.90 | $25.29 | 4 |
| 2015-04-28 | $12.00 | $12.19 | 207 |
| 2015-04-27 | $21.00 | $21.33 | 1 |
| 2015-04-24 | $23.00 | $23.36 | 62 |
| 2015-04-23 | $23.00 | $23.36 | 872 |
| 2015-04-22 | $25.50 | $25.90 | 1,293 |
| 2015-04-21 | $30.10 | $30.57 | 38 |
| 2015-04-20 | $33.60 | $34.12 | 63 |
| 2015-04-17 | $33.00 | $33.52 | 20 |
| 2015-04-16 | $36.00 | $36.56 | 92 |
| 2015-04-15 | $40.00 | $40.63 | 35 |
| 2015-04-14 | $37.00 | $37.58 | 0 |
| 2015-04-13 | $37.00 | $37.58 | 70 |
| 2015-04-10 | $30.00 | $30.47 | 27 |
| 2015-04-09 | $28.00 | $28.44 | 157 |
| 2015-04-08 | $20.00 | $20.31 | 105 |
| 2015-04-07 | $20.00 | $20.31 | 14 |
| 2015-04-06 | $20.00 | $20.31 | 37 |
| 2015-04-02 | $25.00 | $25.39 | 249 |
| 2015-04-01 | $25.00 | $25.39 | 188 |
| 2015-03-31 | $33.00 | $33.52 | 617 |
| 2015-03-30 | $35.00 | $35.55 | 881 |
| 2015-03-27 | $42.00 | $42.66 | 47 |
| 2015-03-26 | $30.40 | $30.88 | 0 |
| 2015-03-25 | $30.40 | $30.88 | 0 |
| 2015-03-24 | $30.40 | $30.88 | 0 |
| 2015-03-23 | $30.40 | $30.88 | 0 |
| 2015-03-20 | $30.40 | $30.88 | 0 |
| 2015-03-19 | $30.40 | $30.88 | 0 |
| 2015-03-18 | $30.40 | $30.88 | 0 |
| 2015-03-17 | $30.40 | $30.88 | 0 |
| 2015-03-16 | $30.40 | $30.88 | 0 |
| 2015-03-13 | $30.40 | $30.88 | 0 |
| 2015-03-12 | $30.40 | $30.88 | 0 |
| 2015-03-11 | $30.40 | $30.88 | 75 |
| 2015-03-10 | $30.00 | $30.47 | 0 |
| 2015-03-09 | $30.00 | $30.47 | 0 |
| 2015-03-06 | $30.00 | $30.47 | 0 |
| 2015-03-05 | $30.00 | $30.47 | 0 |
| 2015-03-04 | $30.00 | $30.47 | 0 |
| 2015-03-03 | $30.00 | $30.47 | 0 |
| 2015-03-02 | $30.00 | $30.47 | 0 |
| 2015-02-27 | $30.00 | $30.47 | 1 |
| 2015-02-26 | $40.10 | $40.73 | 150 |
| 2015-02-25 | $70.04 | $71.13 | 0 |
| 2015-02-24 | $40.10 | $40.73 | 0 |
| 2015-02-23 | $40.10 | $40.73 | 7 |
| 2015-02-20 | $35.00 | $35.55 | 108 |
| 2015-02-19 | $60.00 | $60.94 | 35 |
| 2015-02-18 | $62.50 | $63.48 | 38 |
| 2015-02-17 | $70.00 | $71.09 | 20 |
| 2015-02-13 | $94.00 | $95.47 | 3 |
| 2015-02-12 | $94.00 | $95.47 | 31 |
| 2015-02-11 | $115.00 | $116.80 | 373 |
| 2015-02-10 | $110.00 | $111.72 | 25 |
| 2015-02-09 | $125.60 | $127.56 | 100 |
| 2015-02-06 | $139.50 | $141.68 | 0 |
| 2015-02-05 | $139.50 | $141.68 | 0 |
| 2015-02-04 | $139.50 | $141.68 | 6 |
| 2015-02-03 | $75.00 | $76.17 | 58 |
| 2015-02-02 | $100.00 | $101.56 | 0 |
| 2015-01-30 | $100.00 | $101.56 | 20 |
| 2015-01-29 | $102.50 | $104.10 | 0 |
| 2015-01-28 | $102.50 | $104.10 | 5 |
| 2015-01-27 | $120.00 | $121.88 | 0 |
| 2015-01-26 | $120.00 | $121.88 | 22 |
| 2015-01-23 | $150.00 | $152.34 | 0 |
| 2015-01-22 | $150.00 | $152.34 | 0 |
| 2015-01-21 | $150.00 | $152.34 | 0 |
| 2015-01-20 | $150.00 | $152.34 | 10 |
| 2015-01-16 | $166.00 | $168.59 | 31 |
| 2015-01-15 | $150.00 | $152.34 | 0 |
| 2015-01-14 | $150.00 | $152.34 | 0 |
| 2015-01-13 | $150.00 | $152.34 | 0 |
| 2015-01-12 | $150.00 | $152.34 | 5 |
| 2015-01-09 | $150.00 | $152.34 | 3 |
| 2015-01-08 | $170.00 | $172.66 | 2 |
| 2015-01-07 | $150.00 | $152.34 | 0 |
| 2015-01-06 | $150.00 | $152.34 | 0 |
| 2015-01-05 | $150.00 | $152.34 | 0 |
| 2015-01-02 | $150.00 | $152.34 | 0 |