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
- 2012-04-17 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 | $18.25 | $18.25 | 101,200 | — | — |
| 2015-12-30 | $17.57 | $17.57 | 119,800 | — | — |
| 2015-12-29 | $18.06 | $18.06 | 102,500 | — | — |
| 2015-12-28 | $18.66 | $18.66 | 205,300 | — | — |
| 2015-12-24 | $20.84 | $20.84 | 63,000 | — | — |
| 2015-12-23 | $20.91 | $20.91 | 117,600 | — | — |
| 2015-12-22 | $19.98 | $19.98 | 118,200 | — | — |
| 2015-12-21 | $20.27 | $20.27 | 89,600 | — | — |
| 2015-12-18 | $21.40 | $21.40 | 60,800 | — | — |
| 2015-12-17 | $21.73 | $21.73 | 85,000 | — | — |
| 2015-12-16 | $21.71 | $21.71 | 46,900 | — | — |
| 2015-12-15 | $20.97 | $20.97 | 96,300 | — | — |
| 2015-12-14 | $21.32 | $21.32 | 91,900 | — | — |
| 2015-12-11 | $22.46 | $22.46 | 41,500 | — | — |
| 2015-12-10 | $23.01 | $23.01 | 58,800 | — | — |
| 2015-12-09 | $21.35 | $21.35 | 77,900 | — | — |
| 2015-12-08 | $21.03 | $21.03 | 35,300 | — | — |
| 2015-12-07 | $21.43 | $21.43 | 83,300 | — | — |
| 2015-12-04 | $23.53 | $23.53 | 93,900 | — | — |
| 2015-12-03 | $23.18 | $23.18 | 57,800 | — | — |
| 2015-12-02 | $23.20 | $23.20 | 76,000 | — | — |
| 2015-12-01 | $23.99 | $23.99 | 68,300 | — | — |
| 2015-11-30 | $23.54 | $23.54 | 103,900 | — | — |
| 2015-11-27 | $23.40 | $23.40 | 134,500 | — | — |
| 2015-11-25 | $21.79 | $21.79 | 71,900 | — | — |
| 2015-11-24 | $21.45 | $21.45 | 75,800 | — | — |
| 2015-11-23 | $21.56 | $21.56 | 56,200 | — | — |
| 2015-11-20 | $21.37 | $21.37 | 97,100 | — | — |
| 2015-11-19 | $20.15 | $20.15 | 113,800 | — | — |
| 2015-11-18 | $20.24 | $20.24 | 232,000 | — | — |
| 2015-11-17 | $19.20 | $19.20 | 142,600 | — | — |
| 2015-11-16 | $19.03 | $19.03 | 75,200 | — | — |
| 2015-11-13 | $18.56 | $18.56 | 82,600 | — | — |
| 2015-11-12 | $18.31 | $18.31 | 182,200 | — | — |
| 2015-11-11 | $18.83 | $18.83 | 133,900 | — | — |
| 2015-11-10 | $19.31 | $19.31 | 375,100 | — | — |
| 2015-11-09 | $17.65 | $17.65 | 88,800 | — | — |
| 2015-11-06 | $18.46 | $18.46 | 67,900 | — | — |
| 2015-11-05 | $17.81 | $17.81 | 117,400 | — | — |
| 2015-11-04 | $17.75 | $17.75 | 106,000 | — | — |
| 2015-11-03 | $18.60 | $18.60 | 222,800 | — | — |
| 2015-11-02 | $18.04 | $18.04 | 191,300 | — | — |
| 2015-10-30 | $18.04 | $18.04 | 182,500 | — | — |
| 2015-10-29 | $18.01 | $18.01 | 188,900 | — | — |
| 2015-10-28 | $18.59 | $18.59 | 365,700 | — | — |
| 2015-10-27 | $21.36 | $21.36 | 195,600 | — | — |
| 2015-10-26 | $24.23 | $24.23 | 86,900 | — | — |
| 2015-10-23 | $24.46 | $24.46 | 99,700 | — | — |
| 2015-10-22 | $22.76 | $22.76 | 88,800 | — | — |
| 2015-10-21 | $23.63 | $23.63 | 99,400 | — | — |
| 2015-10-20 | $24.27 | $24.27 | 53,400 | — | — |
| 2015-10-19 | $24.41 | $24.41 | 72,400 | — | — |
| 2015-10-16 | $24.48 | $24.48 | 107,900 | — | — |
| 2015-10-15 | $25.96 | $25.96 | 125,600 | — | — |
| 2015-10-14 | $25.54 | $25.54 | 128,400 | — | — |
| 2015-10-13 | $24.35 | $24.35 | 80,700 | — | — |
| 2015-10-12 | $25.03 | $25.03 | 80,400 | — | — |
| 2015-10-09 | $27.39 | $27.39 | 95,700 | — | — |
| 2015-10-08 | $28.17 | $28.17 | 136,200 | — | — |
| 2015-10-07 | $25.53 | $25.53 | 175,800 | — | — |
| 2015-10-06 | $24.33 | $24.33 | 94,400 | — | — |
| 2015-10-05 | $24.37 | $24.37 | 176,100 | — | — |
| 2015-10-02 | $22.70 | $22.70 | 170,700 | — | — |
| 2015-10-01 | $22.83 | $22.83 | 111,100 | — | — |
| 2015-09-30 | $22.71 | $22.71 | 76,800 | — | — |
| 2015-09-29 | $22.67 | $22.67 | 77,000 | — | — |
| 2015-09-28 | $22.87 | $22.87 | 83,400 | — | — |
| 2015-09-25 | $24.10 | $24.10 | 63,600 | — | — |
| 2015-09-24 | $25.85 | $25.85 | 115,500 | — | — |
| 2015-09-23 | $25.80 | $25.80 | 229,300 | — | — |
| 2015-09-22 | $28.01 | $28.01 | 153,000 | — | — |
| 2015-09-21 | $28.48 | $28.48 | 173,800 | — | — |
| 2015-09-18 | $27.99 | $27.99 | 196,500 | — | — |
| 2015-09-17 | $29.01 | $29.01 | 180,800 | — | — |
| 2015-09-16 | $30.90 | $30.90 | 92,300 | — | — |
| 2015-09-15 | $30.44 | $30.44 | 142,000 | — | — |
| 2015-09-14 | $29.07 | $29.07 | 103,700 | — | — |
| 2015-09-11 | $29.29 | $29.29 | 94,700 | — | — |
| 2015-09-10 | $29.35 | $29.35 | 146,200 | — | — |
| 2015-09-09 | $28.30 | $28.30 | 98,200 | — | — |
| 2015-09-08 | $29.36 | $29.36 | 126,400 | — | — |
| 2015-09-04 | $30.46 | $30.46 | 130,000 | — | — |
| 2015-09-03 | $29.10 | $29.10 | 97,900 | — | — |
| 2015-09-02 | $29.83 | $29.83 | 157,800 | — | — |
| 2015-09-01 | $30.91 | $30.91 | 184,000 | — | — |
| 2015-08-31 | $31.44 | $31.44 | 64,000 | — | — |
| 2015-08-28 | $30.65 | $30.65 | 61,800 | — | — |
| 2015-08-27 | $29.36 | $29.36 | 63,800 | — | — |
| 2015-08-26 | $29.10 | $29.10 | 150,400 | — | — |
| 2015-08-25 | $28.84 | $28.84 | 226,700 | — | — |
| 2015-08-24 | $28.64 | $28.64 | 84,700 | — | — |
| 2015-08-21 | $29.73 | $29.73 | 58,400 | — | — |
| 2015-08-20 | $30.82 | $30.82 | 150,100 | — | — |
| 2015-08-19 | $30.97 | $30.97 | 163,700 | — | — |
| 2015-08-18 | $29.92 | $29.92 | 160,700 | — | — |
| 2015-08-17 | $31.40 | $31.40 | 98,200 | — | — |
| 2015-08-14 | $32.04 | $32.04 | 107,100 | — | — |
| 2015-08-13 | $31.33 | $31.33 | 71,800 | — | — |
| 2015-08-12 | $32.89 | $32.89 | 82,200 | — | — |
| 2015-08-11 | $32.80 | $32.80 | 103,100 | — | — |
| 2015-08-10 | $34.24 | $34.24 | 163,400 | — | — |
| 2015-08-07 | $33.59 | $33.59 | 249,500 | — | — |
| 2015-08-06 | $36.26 | $36.26 | 893,500 | — | — |
| 2015-08-05 | $40.11 | $40.11 | 119,500 | — | — |
| 2015-08-04 | $40.81 | $40.81 | 151,100 | — | — |
| 2015-08-03 | $40.49 | $40.49 | 112,800 | — | — |
| 2015-07-31 | $41.48 | $41.48 | 151,300 | — | — |
| 2015-07-30 | $41.19 | $41.19 | 65,500 | — | — |
| 2015-07-29 | $42.09 | $42.09 | 158,100 | — | — |
| 2015-07-28 | $40.97 | $40.97 | 161,900 | — | — |
| 2015-07-27 | $41.59 | $41.59 | 62,400 | — | — |
| 2015-07-24 | $43.56 | $43.56 | 275,300 | — | — |
| 2015-07-23 | $45.38 | $45.38 | 200,600 | — | — |
| 2015-07-22 | $49.80 | $49.80 | 94,700 | — | — |
| 2015-07-21 | $50.58 | $50.58 | 117,300 | — | — |
| 2015-07-20 | $50.23 | $50.23 | 100,800 | — | — |
| 2015-07-17 | $51.04 | $51.04 | 44,200 | — | — |
| 2015-07-16 | $50.96 | $50.96 | 63,200 | — | — |
| 2015-07-15 | $51.63 | $51.63 | 92,900 | — | — |
| 2015-07-14 | $54.22 | $54.22 | 82,500 | — | — |
| 2015-07-13 | $52.31 | $52.31 | 63,500 | — | — |
| 2015-07-10 | $51.22 | $51.22 | 67,700 | — | — |
| 2015-07-09 | $51.00 | $51.00 | 71,200 | — | — |
| 2015-07-08 | $51.38 | $51.38 | 113,600 | — | — |
| 2015-07-07 | $51.64 | $51.64 | 79,100 | — | — |
| 2015-07-06 | $51.13 | $51.13 | 72,400 | — | — |
| 2015-07-02 | $51.31 | $51.31 | 65,900 | — | — |
| 2015-07-01 | $51.31 | $51.31 | 130,100 | — | — |
| 2015-06-30 | $54.02 | $54.02 | 47,700 | — | — |
| 2015-06-29 | $52.50 | $52.50 | 55,200 | — | — |
| 2015-06-26 | $54.95 | $54.95 | 219,500 | — | — |
| 2015-06-25 | $51.44 | $51.44 | 160,300 | — | — |
| 2015-06-24 | $52.01 | $52.01 | 97,100 | — | — |
| 2015-06-23 | $54.31 | $54.31 | 60,000 | — | — |
| 2015-06-22 | $53.88 | $53.88 | 53,900 | — | — |
| 2015-06-19 | $53.96 | $53.96 | 139,700 | — | — |
| 2015-06-18 | $52.99 | $52.99 | 63,900 | — | — |
| 2015-06-17 | $52.13 | $52.13 | 30,900 | — | — |
| 2015-06-16 | $53.28 | $53.28 | 55,300 | — | — |
| 2015-06-15 | $53.71 | $53.71 | 76,900 | — | — |
| 2015-06-12 | $54.31 | $54.31 | 58,900 | — | — |
| 2015-06-11 | $53.50 | $53.50 | 105,700 | — | — |
| 2015-06-10 | $53.15 | $53.15 | 44,700 | — | — |
| 2015-06-09 | $52.66 | $52.66 | 37,500 | — | — |
| 2015-06-08 | $53.19 | $53.19 | 62,400 | — | — |
| 2015-06-05 | $53.64 | $53.64 | 84,200 | — | — |
| 2015-06-04 | $53.53 | $53.53 | 96,300 | — | — |
| 2015-06-03 | $53.83 | $53.83 | 219,000 | — | — |
| 2015-06-02 | $53.20 | $53.20 | 151,100 | — | — |
| 2015-06-01 | $53.92 | $53.92 | 141,600 | — | — |
| 2015-05-29 | $55.00 | $55.00 | 207,200 | — | — |
| 2015-05-28 | $51.92 | $51.92 | 65,000 | — | — |
| 2015-05-27 | $53.03 | $53.03 | 77,900 | — | — |
| 2015-05-26 | $52.17 | $52.17 | 96,000 | — | — |
| 2015-05-22 | $55.39 | $55.39 | 98,800 | — | — |
| 2015-05-21 | $55.55 | $55.55 | 93,400 | — | — |
| 2015-05-20 | $56.04 | $56.04 | 39,500 | — | — |
| 2015-05-19 | $56.06 | $56.06 | 192,100 | — | — |
| 2015-05-18 | $56.39 | $56.39 | 103,500 | — | — |
| 2015-05-15 | $57.14 | $57.14 | 78,900 | — | — |
| 2015-05-14 | $56.90 | $56.90 | 52,900 | — | — |
| 2015-05-13 | $57.03 | $57.03 | 77,300 | — | — |
| 2015-05-12 | $56.64 | $56.64 | 110,300 | — | — |
| 2015-05-11 | $57.50 | $57.50 | 87,700 | — | — |
| 2015-05-08 | $58.42 | $58.42 | 246,600 | — | — |
| 2015-05-07 | $65.10 | $65.10 | 117,300 | — | — |
| 2015-05-06 | $65.44 | $65.44 | 207,000 | — | — |
| 2015-05-05 | $63.61 | $63.61 | 74,400 | — | — |
| 2015-05-04 | $63.99 | $63.99 | 85,200 | — | — |
| 2015-05-01 | $63.98 | $63.98 | 55,800 | — | — |
| 2015-04-30 | $63.80 | $63.80 | 80,500 | — | — |
| 2015-04-29 | $64.75 | $64.75 | 32,400 | — | — |
| 2015-04-28 | $64.35 | $64.35 | 36,800 | — | — |
| 2015-04-27 | $62.81 | $62.81 | 54,700 | — | — |
| 2015-04-24 | $64.10 | $64.10 | 54,700 | — | — |
| 2015-04-23 | $64.29 | $64.29 | 102,800 | — | — |
| 2015-04-22 | $64.15 | $64.15 | 80,200 | — | — |
| 2015-04-21 | $65.39 | $65.39 | 41,500 | — | — |
| 2015-04-20 | $66.18 | $66.18 | 41,200 | — | — |
| 2015-04-17 | $65.84 | $65.84 | 56,700 | — | — |
| 2015-04-16 | $68.16 | $68.16 | 141,500 | — | — |
| 2015-04-15 | $69.65 | $69.65 | 100,100 | — | — |
| 2015-04-14 | $67.24 | $67.24 | 124,100 | — | — |
| 2015-04-13 | $64.52 | $64.52 | 115,300 | — | — |
| 2015-04-10 | $65.01 | $65.01 | 82,300 | — | — |
| 2015-04-09 | $64.83 | $64.83 | 64,100 | — | — |
| 2015-04-08 | $66.79 | $66.79 | 96,800 | — | — |
| 2015-04-07 | $68.54 | $68.54 | 69,200 | — | — |
| 2015-04-06 | $66.29 | $66.29 | 72,100 | — | — |
| 2015-04-02 | $64.42 | $64.42 | 90,200 | — | — |
| 2015-04-01 | $64.84 | $64.84 | 44,000 | — | — |
| 2015-03-31 | $64.29 | $64.29 | 46,200 | — | — |
| 2015-03-30 | $63.57 | $63.57 | 45,600 | — | — |
| 2015-03-27 | $62.16 | $62.16 | 32,800 | — | — |
| 2015-03-26 | $61.94 | $61.94 | 48,600 | — | — |
| 2015-03-25 | $62.02 | $62.02 | 62,400 | — | — |
| 2015-03-24 | $63.85 | $63.85 | 38,100 | — | — |
| 2015-03-23 | $63.61 | $63.61 | 50,700 | — | — |
| 2015-03-20 | $64.71 | $64.71 | 100,000 | — | — |
| 2015-03-19 | $63.17 | $63.17 | 83,400 | — | — |
| 2015-03-18 | $63.39 | $63.39 | 136,700 | — | — |
| 2015-03-17 | $59.73 | $59.73 | 100,200 | — | — |
| 2015-03-16 | $58.79 | $58.79 | 86,800 | — | — |
| 2015-03-13 | $59.86 | $59.86 | 123,200 | — | — |
| 2015-03-12 | $61.18 | $61.18 | 165,200 | — | — |
| 2015-03-11 | $59.12 | $59.12 | 193,700 | — | — |
| 2015-03-10 | $57.65 | $57.65 | 137,100 | — | — |
| 2015-03-09 | $57.04 | $57.04 | 149,100 | — | — |
| 2015-03-06 | $58.68 | $58.68 | 224,600 | — | — |
| 2015-03-05 | $57.79 | $57.79 | 58,600 | — | — |
| 2015-03-04 | $57.00 | $57.00 | 140,300 | — | — |
| 2015-03-03 | $56.01 | $56.01 | 75,800 | — | — |
| 2015-03-02 | $57.81 | $57.81 | 101,400 | — | — |
| 2015-02-27 | $56.53 | $56.53 | 308,000 | — | — |
| 2015-02-26 | $54.82 | $54.82 | 156,900 | — | — |
| 2015-02-25 | $51.89 | $51.89 | 78,900 | — | — |
| 2015-02-24 | $50.25 | $50.25 | 36,800 | — | — |
| 2015-02-23 | $49.61 | $49.61 | 78,200 | — | — |
| 2015-02-20 | $50.89 | $50.89 | 55,800 | — | — |
| 2015-02-19 | $50.09 | $50.09 | 55,600 | — | — |
| 2015-02-18 | $50.27 | $50.27 | 57,400 | — | — |
| 2015-02-17 | $50.01 | $50.01 | 90,800 | — | — |
| 2015-02-13 | $51.65 | $51.65 | 55,000 | — | — |
| 2015-02-12 | $49.83 | $49.83 | 45,800 | — | — |
| 2015-02-11 | $49.48 | $49.48 | 56,800 | — | — |
| 2015-02-10 | $49.08 | $49.08 | 115,100 | — | — |
| 2015-02-09 | $50.17 | $50.17 | 97,500 | — | — |
| 2015-02-06 | $48.45 | $48.45 | 66,400 | — | — |
| 2015-02-05 | $47.40 | $47.40 | 85,200 | — | — |
| 2015-02-04 | $46.42 | $46.42 | 52,800 | — | — |
| 2015-02-03 | $49.56 | $49.56 | 111,900 | — | — |
| 2015-02-02 | $46.17 | $46.17 | 159,500 | — | — |
| 2015-01-30 | $44.22 | $44.22 | 98,800 | — | — |
| 2015-01-29 | $42.71 | $42.71 | 75,500 | — | — |
| 2015-01-28 | $42.00 | $42.00 | 95,600 | — | — |
| 2015-01-27 | $42.30 | $42.30 | 84,400 | — | — |
| 2015-01-26 | $44.33 | $44.33 | 112,500 | — | — |
| 2015-01-23 | $43.52 | $43.52 | 91,400 | — | — |
| 2015-01-22 | $44.51 | $44.51 | 56,500 | — | — |
| 2015-01-21 | $44.32 | $44.32 | 85,500 | — | — |
| 2015-01-20 | $43.11 | $43.11 | 63,800 | — | — |
| 2015-01-16 | $45.64 | $45.64 | 157,000 | — | — |
| 2015-01-15 | $41.67 | $41.67 | 66,200 | — | — |
| 2015-01-14 | $42.99 | $42.99 | 152,800 | — | — |
| 2015-01-13 | $43.78 | $43.78 | 133,700 | — | — |
| 2015-01-12 | $43.00 | $43.00 | 194,300 | — | — |
| 2015-01-09 | $46.02 | $46.02 | 107,400 | — | — |
| 2015-01-08 | $46.62 | $46.62 | 63,900 | — | — |
| 2015-01-07 | $46.67 | $46.67 | 41,800 | — | — |
| 2015-01-06 | $46.67 | $46.67 | 126,300 | — | — |
| 2015-01-05 | $49.92 | $49.92 | 118,800 | — | — |
| 2015-01-02 | $51.55 | $51.55 | 72,000 | — | — |