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 | $21.92 | $21.92 | 238 | — | — |
| 2015-12-30 | $20.00 | $20.00 | 0 | — | — |
| 2015-12-29 | $20.00 | $20.00 | 0 | — | — |
| 2015-12-28 | $20.00 | $20.00 | 513 | — | — |
| 2015-12-24 | $20.80 | $20.80 | 0 | — | — |
| 2015-12-23 | $20.80 | $20.80 | 0 | — | — |
| 2015-12-22 | $20.80 | $20.80 | 50 | — | — |
| 2015-12-21 | $20.80 | $20.80 | 75 | — | — |
| 2015-12-18 | $22.00 | $22.00 | 100 | — | — |
| 2015-12-17 | $24.16 | $24.16 | 1,163 | — | — |
| 2015-12-16 | $23.20 | $23.20 | 250 | — | — |
| 2015-12-15 | $23.60 | $23.60 | 0 | — | — |
| 2015-12-14 | $23.60 | $23.60 | 25 | — | — |
| 2015-12-11 | $23.60 | $23.60 | 0 | — | — |
| 2015-12-10 | $23.60 | $23.60 | 0 | — | — |
| 2015-12-09 | $23.60 | $23.60 | 0 | — | — |
| 2015-12-08 | $23.60 | $23.60 | 0 | — | — |
| 2015-12-07 | $23.60 | $23.60 | 25 | — | — |
| 2015-12-04 | $24.00 | $24.00 | 13 | — | — |
| 2015-12-03 | $24.40 | $24.40 | 0 | — | — |
| 2015-12-02 | $24.40 | $24.40 | 0 | — | — |
| 2015-12-01 | $24.40 | $24.40 | 0 | — | — |
| 2015-11-30 | $24.40 | $24.40 | 0 | — | — |
| 2015-11-27 | $24.40 | $24.40 | 0 | — | — |
| 2015-11-25 | $24.40 | $24.40 | 0 | — | — |
| 2015-11-24 | $24.40 | $24.40 | 238 | — | — |
| 2015-11-23 | $24.00 | $24.00 | 0 | — | — |
| 2015-11-20 | $24.00 | $24.00 | 0 | — | — |
| 2015-11-19 | $24.00 | $24.00 | 250 | — | — |
| 2015-11-18 | $24.00 | $24.00 | 0 | — | — |
| 2015-11-17 | $24.00 | $24.00 | 550 | — | — |
| 2015-11-16 | $24.00 | $24.00 | 125 | — | — |
| 2015-11-13 | $23.68 | $23.68 | 138 | — | — |
| 2015-11-12 | $23.60 | $23.60 | 2,163 | — | — |
| 2015-11-11 | $25.60 | $25.60 | 13 | — | — |
| 2015-11-10 | $26.00 | $26.00 | 275 | — | — |
| 2015-11-09 | $27.60 | $27.60 | 0 | — | — |
| 2015-11-06 | $27.60 | $27.60 | 0 | — | — |
| 2015-11-05 | $27.60 | $27.60 | 0 | — | — |
| 2015-11-04 | $27.60 | $27.60 | 13 | — | — |
| 2015-11-03 | $27.60 | $27.60 | 0 | — | — |
| 2015-11-02 | $27.60 | $27.60 | 0 | — | — |
| 2015-10-30 | $27.60 | $27.60 | 0 | — | — |
| 2015-10-29 | $27.60 | $27.60 | 0 | — | — |
| 2015-10-28 | $27.60 | $27.60 | 0 | — | — |
| 2015-10-27 | $27.60 | $27.60 | 113 | — | — |
| 2015-10-26 | $27.60 | $27.60 | 250 | — | — |
| 2015-10-23 | $24.00 | $24.00 | 0 | — | — |
| 2015-10-22 | $24.00 | $24.00 | 0 | — | — |
| 2015-10-21 | $24.00 | $24.00 | 0 | — | — |
| 2015-10-20 | $24.00 | $24.00 | 25 | — | — |
| 2015-10-19 | $24.00 | $24.00 | 0 | — | — |
| 2015-10-16 | $24.00 | $24.00 | 225 | — | — |
| 2015-10-15 | $24.00 | $24.00 | 0 | — | — |
| 2015-10-14 | $24.00 | $24.00 | 0 | — | — |
| 2015-10-13 | $24.00 | $24.00 | 38 | — | — |
| 2015-10-12 | $24.00 | $24.00 | 350 | — | — |
| 2015-10-09 | $24.40 | $24.40 | 0 | — | — |
| 2015-10-08 | $24.40 | $24.40 | 25 | — | — |
| 2015-10-07 | $29.28 | $29.28 | 0 | — | — |
| 2015-10-06 | $29.28 | $29.28 | 0 | — | — |
| 2015-10-05 | $29.28 | $29.28 | 0 | — | — |
| 2015-10-02 | $29.28 | $29.28 | 0 | — | — |
| 2015-10-01 | $29.28 | $29.28 | 0 | — | — |
| 2015-09-30 | $29.28 | $29.28 | 0 | — | — |
| 2015-09-29 | $29.28 | $29.28 | 0 | — | — |
| 2015-09-28 | $29.28 | $29.28 | 50 | — | — |
| 2015-09-25 | $29.60 | $29.60 | 150 | — | — |
| 2015-09-24 | $24.00 | $24.00 | 0 | — | — |
| 2015-09-23 | $24.00 | $24.00 | 0 | — | — |
| 2015-09-22 | $24.00 | $24.00 | 0 | — | — |
| 2015-09-21 | $24.00 | $24.00 | 0 | — | — |
| 2015-09-18 | $24.00 | $24.00 | 25 | — | — |
| 2015-09-17 | $29.20 | $29.20 | 0 | — | — |
| 2015-09-16 | $29.20 | $29.20 | 0 | — | — |
| 2015-09-15 | $29.20 | $29.20 | 0 | — | — |
| 2015-09-14 | $29.20 | $29.20 | 0 | — | — |
| 2015-09-11 | $29.20 | $29.20 | 0 | — | — |
| 2015-09-10 | $29.20 | $29.20 | 38 | — | — |
| 2015-09-09 | $30.40 | $30.40 | 63 | — | — |
| 2015-09-08 | $22.80 | $22.80 | 0 | — | — |
| 2015-09-04 | $22.80 | $22.80 | 0 | — | — |
| 2015-09-03 | $22.80 | $22.80 | 0 | — | — |
| 2015-09-02 | $22.80 | $22.80 | 0 | — | — |
| 2015-09-01 | $22.80 | $22.80 | 125 | — | — |
| 2015-08-31 | $22.80 | $22.80 | 263 | — | — |
| 2015-08-28 | $24.80 | $24.80 | 0 | — | — |
| 2015-08-27 | $24.80 | $24.80 | 13 | — | — |
| 2015-08-26 | $22.56 | $22.56 | 75 | — | — |
| 2015-08-25 | $23.92 | $23.92 | 375 | — | — |
| 2015-08-24 | $24.00 | $24.00 | 0 | — | — |
| 2015-08-21 | $24.00 | $24.00 | 75 | — | — |
| 2015-08-20 | $23.60 | $23.60 | 363 | — | — |
| 2015-08-19 | $24.00 | $24.00 | 113 | — | — |
| 2015-08-18 | $25.28 | $25.28 | 613 | — | — |
| 2015-08-17 | $24.00 | $24.00 | 1,438 | — | — |
| 2015-08-14 | $26.40 | $26.40 | 363 | — | — |
| 2015-08-13 | $30.40 | $30.40 | 2,063 | — | — |
| 2015-08-12 | $30.24 | $30.24 | 713 | — | — |
| 2015-08-11 | $30.80 | $30.80 | 38 | — | — |
| 2015-08-10 | $31.20 | $31.20 | 0 | — | — |
| 2015-08-07 | $31.20 | $31.20 | 0 | — | — |
| 2015-08-06 | $31.20 | $31.20 | 0 | — | — |
| 2015-08-05 | $31.20 | $31.20 | 0 | — | — |
| 2015-08-04 | $31.20 | $31.20 | 0 | — | — |
| 2015-08-03 | $31.20 | $31.20 | 0 | — | — |
| 2015-07-31 | $31.20 | $31.20 | 0 | — | — |
| 2015-07-30 | $31.20 | $31.20 | 0 | — | — |
| 2015-07-29 | $31.20 | $31.20 | 0 | — | — |
| 2015-07-28 | $31.20 | $31.20 | 25 | — | — |
| 2015-07-27 | $29.68 | $29.68 | 0 | — | — |
| 2015-07-24 | $29.68 | $29.68 | 38 | — | — |
| 2015-07-23 | $29.68 | $29.68 | 38 | — | — |
| 2015-07-22 | $30.00 | $30.00 | 0 | — | — |
| 2015-07-21 | $30.00 | $30.00 | 0 | — | — |
| 2015-07-20 | $30.00 | $30.00 | 0 | — | — |
| 2015-07-17 | $30.00 | $30.00 | 63 | — | — |
| 2015-07-16 | $30.00 | $30.00 | 0 | — | — |
| 2015-07-15 | $30.00 | $30.00 | 0 | — | — |
| 2015-07-14 | $30.00 | $30.00 | 363 | — | — |
| 2015-07-13 | $29.60 | $29.60 | 0 | — | — |
| 2015-07-10 | $29.60 | $29.60 | 538 | — | — |
| 2015-07-09 | $31.92 | $31.92 | 0 | — | — |
| 2015-07-08 | $31.92 | $31.92 | 0 | — | — |
| 2015-07-07 | $31.92 | $31.92 | 0 | — | — |
| 2015-07-06 | $31.92 | $31.92 | 75 | — | — |
| 2015-07-02 | $32.16 | $32.16 | 25 | — | — |
| 2015-07-01 | $32.16 | $32.16 | 63 | — | — |
| 2015-06-30 | $32.16 | $32.16 | 100 | — | — |
| 2015-06-29 | $32.40 | $32.40 | 13 | — | — |
| 2015-06-26 | $32.40 | $32.40 | 0 | — | — |
| 2015-06-25 | $32.40 | $32.40 | 338 | — | — |
| 2015-06-24 | $33.20 | $33.20 | 13 | — | — |
| 2015-06-23 | $33.60 | $33.60 | 888 | — | — |
| 2015-06-22 | $33.20 | $33.20 | 13 | — | — |
| 2015-06-19 | $32.80 | $32.80 | 188 | — | — |
| 2015-06-18 | $32.40 | $32.40 | 0 | — | — |
| 2015-06-17 | $32.40 | $32.40 | 1,075 | — | — |
| 2015-06-16 | $32.40 | $32.40 | 475 | — | — |
| 2015-06-15 | $32.80 | $32.80 | 0 | — | — |
| 2015-06-12 | $32.80 | $32.80 | 63 | — | — |
| 2015-06-11 | $32.80 | $32.80 | 350 | — | — |
| 2015-06-10 | $32.80 | $32.80 | 25 | — | — |
| 2015-06-09 | $31.60 | $31.60 | 63 | — | — |
| 2015-06-08 | $31.60 | $31.60 | 250 | — | — |
| 2015-06-05 | $31.36 | $31.36 | 0 | — | — |
| 2015-06-04 | $31.36 | $31.36 | 0 | — | — |
| 2015-06-03 | $31.36 | $31.36 | 38 | — | — |
| 2015-06-02 | $31.28 | $31.28 | 38 | — | — |
| 2015-06-01 | $31.20 | $31.20 | 38 | — | — |
| 2015-05-29 | $31.20 | $31.20 | 263 | — | — |
| 2015-05-28 | $30.96 | $30.96 | 200 | — | — |
| 2015-05-27 | $30.80 | $30.80 | 0 | — | — |
| 2015-05-26 | $30.80 | $30.80 | 38 | — | — |
| 2015-05-22 | $30.72 | $30.72 | 0 | — | — |
| 2015-05-21 | $30.72 | $30.72 | 0 | — | — |
| 2015-05-20 | $30.72 | $30.72 | 350 | — | — |
| 2015-05-19 | $30.56 | $30.56 | 388 | — | — |
| 2015-05-18 | $30.80 | $30.80 | 25 | — | — |
| 2015-05-15 | $30.08 | $30.08 | 0 | — | — |
| 2015-05-14 | $30.08 | $30.08 | 13 | — | — |
| 2015-05-13 | $32.00 | $32.00 | 225 | — | — |
| 2015-05-12 | $34.24 | $34.24 | 225 | — | — |
| 2015-05-11 | $32.56 | $32.56 | 2,463 | — | — |
| 2015-05-08 | $29.60 | $29.60 | 1,488 | — | — |
| 2015-05-07 | $32.08 | $32.08 | 1,225 | — | — |
| 2015-05-06 | $36.00 | $36.00 | 738 | — | — |
| 2015-05-05 | $40.00 | $40.00 | 550 | — | — |
| 2015-05-04 | $32.00 | $32.00 | 488 | — | — |
| 2015-05-01 | $31.76 | $31.76 | 188 | — | — |
| 2015-04-30 | $24.08 | $24.08 | 413 | — | — |
| 2015-04-29 | $19.36 | $19.36 | 0 | — | — |
| 2015-04-28 | $19.36 | $19.36 | 38 | — | — |
| 2015-04-27 | $19.28 | $19.28 | 0 | — | — |
| 2015-04-24 | $19.28 | $19.28 | 13 | — | — |
| 2015-04-23 | $22.32 | $22.32 | 0 | — | — |
| 2015-04-22 | $22.32 | $22.32 | 63 | — | — |
| 2015-04-21 | $22.40 | $22.40 | 563 | — | — |
| 2015-04-20 | $23.36 | $23.36 | 0 | — | — |
| 2015-04-17 | $23.36 | $23.36 | 138 | — | — |
| 2015-04-16 | $23.20 | $23.20 | 113 | — | — |
| 2015-04-15 | $23.60 | $23.60 | 63 | — | — |
| 2015-04-14 | $23.92 | $23.92 | 238 | — | — |
| 2015-04-13 | $24.08 | $24.08 | 475 | — | — |
| 2015-04-10 | $25.20 | $25.20 | 238 | — | — |
| 2015-04-09 | $25.20 | $25.20 | 500 | — | — |
| 2015-04-08 | $24.88 | $24.88 | 188 | — | — |
| 2015-04-07 | $25.20 | $25.20 | 188 | — | — |
| 2015-04-06 | $26.08 | $26.08 | 125 | — | — |
| 2015-04-02 | $24.80 | $24.80 | 25 | — | — |
| 2015-04-01 | $25.92 | $25.92 | 350 | — | — |
| 2015-03-31 | $26.32 | $26.32 | 188 | — | — |
| 2015-03-30 | $26.40 | $26.40 | 0 | — | — |
| 2015-03-27 | $26.40 | $26.40 | 0 | — | — |
| 2015-03-26 | $26.40 | $26.40 | 25 | — | — |
| 2015-03-25 | $26.08 | $26.08 | 488 | — | — |
| 2015-03-24 | $27.36 | $27.36 | 75 | — | — |
| 2015-03-23 | $28.24 | $28.24 | 138 | — | — |
| 2015-03-20 | $30.40 | $30.40 | 0 | — | — |
| 2015-03-19 | $30.40 | $30.40 | 188 | — | — |
| 2015-03-18 | $30.40 | $30.40 | 0 | — | — |
| 2015-03-17 | $30.40 | $30.40 | 0 | — | — |
| 2015-03-16 | $30.40 | $30.40 | 50 | — | — |
| 2015-03-13 | $30.40 | $30.40 | 188 | — | — |
| 2015-03-12 | $30.40 | $30.40 | 625 | — | — |
| 2015-03-11 | $32.00 | $32.00 | 0 | — | — |
| 2015-03-10 | $32.00 | $32.00 | 138 | — | — |
| 2015-03-09 | $32.40 | $32.40 | 100 | — | — |
| 2015-03-06 | $32.80 | $32.80 | 150 | — | — |
| 2015-03-05 | $32.80 | $32.80 | 100 | — | — |
| 2015-03-04 | $30.40 | $30.40 | 50 | — | — |
| 2015-03-03 | $48.00 | $48.00 | 38 | — | — |
| 2015-03-02 | $42.80 | $42.80 | 50 | — | — |
| 2015-02-27 | $35.68 | $35.68 | 0 | — | — |
| 2015-02-26 | $35.68 | $35.68 | 0 | — | — |
| 2015-02-25 | $35.68 | $35.68 | 0 | — | — |
| 2015-02-24 | $35.68 | $35.68 | 138 | — | — |
| 2015-02-23 | $43.60 | $43.60 | 75 | — | — |
| 2015-02-20 | $44.00 | $44.00 | 100 | — | — |
| 2015-02-19 | $42.32 | $42.32 | 63 | — | — |
| 2015-02-18 | $44.00 | $44.00 | 50 | — | — |
| 2015-02-17 | $45.60 | $45.60 | 0 | — | — |
| 2015-02-13 | $45.60 | $45.60 | 0 | — | — |
| 2015-02-12 | $45.60 | $45.60 | 0 | — | — |
| 2015-02-11 | $45.60 | $45.60 | 0 | — | — |
| 2015-02-10 | $45.60 | $45.60 | 0 | — | — |
| 2015-02-09 | $45.60 | $45.60 | 0 | — | — |
| 2015-02-06 | $45.60 | $45.60 | 0 | — | — |
| 2015-02-05 | $45.60 | $45.60 | 0 | — | — |
| 2015-02-04 | $45.60 | $45.60 | 0 | — | — |
| 2015-02-03 | $45.60 | $45.60 | 347 | — | — |
| 2015-02-02 | $48.00 | $48.00 | 125 | — | — |
| 2015-01-30 | $48.00 | $48.00 | 104 | — | — |
| 2015-01-29 | $48.00 | $48.00 | 233 | — | — |
| 2015-01-28 | $48.00 | $48.00 | 30 | — | — |
| 2015-01-27 | $48.00 | $48.00 | 42 | — | — |
| 2015-01-26 | $38.40 | $38.40 | 8 | — | — |
| 2015-01-23 | $48.00 | $48.00 | 0 | — | — |
| 2015-01-22 | $48.00 | $48.00 | 58 | — | — |
| 2015-01-21 | $43.20 | $43.20 | 60 | — | — |
| 2015-01-20 | $55.20 | $55.20 | 128 | — | — |
| 2015-01-16 | $52.80 | $52.80 | 4 | — | — |
| 2015-01-15 | $50.40 | $50.40 | 125 | — | — |
| 2015-01-14 | $50.40 | $50.40 | 78 | — | — |
| 2015-01-13 | $48.00 | $48.00 | 2 | — | — |
| 2015-01-12 | $48.00 | $48.00 | 5 | — | — |
| 2015-01-09 | $62.40 | $62.40 | 12 | — | — |
| 2015-01-08 | $64.80 | $64.80 | 5 | — | — |
| 2015-01-07 | $64.80 | $64.80 | 121 | — | — |
| 2015-01-06 | $60.00 | $60.00 | 35 | — | — |
| 2015-01-05 | $52.80 | $52.80 | 47 | — | — |
| 2015-01-02 | $57.60 | $57.60 | 7 | — | — |