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
- 1998-12-28 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 | $14.40 | $14.40 | 502 | — | — |
| 2015-12-30 | $15.60 | $15.60 | 687 | — | — |
| 2015-12-29 | $14.40 | $14.40 | 243 | — | — |
| 2015-12-28 | $14.40 | $14.40 | 267 | — | — |
| 2015-12-24 | $16.80 | $16.80 | 11 | — | — |
| 2015-12-23 | $16.80 | $16.80 | 173 | — | — |
| 2015-12-22 | $15.60 | $15.60 | 260 | — | — |
| 2015-12-21 | $16.80 | $16.80 | 123 | — | — |
| 2015-12-18 | $14.40 | $14.40 | 1,468 | — | — |
| 2015-12-17 | $14.40 | $14.40 | 1,311 | — | — |
| 2015-12-16 | $18.00 | $18.00 | 329 | — | — |
| 2015-12-15 | $16.80 | $16.80 | 776 | — | — |
| 2015-12-14 | $20.40 | $20.40 | 132 | — | — |
| 2015-12-11 | $21.60 | $21.60 | 75 | — | — |
| 2015-12-10 | $20.40 | $20.40 | 267 | — | — |
| 2015-12-09 | $20.40 | $20.40 | 116 | — | — |
| 2015-12-08 | $20.40 | $20.40 | 276 | — | — |
| 2015-12-07 | $21.60 | $21.60 | 453 | — | — |
| 2015-12-04 | $22.80 | $22.80 | 187 | — | — |
| 2015-12-03 | $24.00 | $24.00 | 270 | — | — |
| 2015-12-02 | $21.60 | $21.60 | 26 | — | — |
| 2015-12-01 | $22.80 | $22.80 | 109 | — | — |
| 2015-11-30 | $24.00 | $24.00 | 175 | — | — |
| 2015-11-27 | $21.60 | $21.60 | 104 | — | — |
| 2015-11-25 | $21.60 | $21.60 | 31 | — | — |
| 2015-11-24 | $22.80 | $22.80 | 232 | — | — |
| 2015-11-23 | $22.80 | $22.80 | 183 | — | — |
| 2015-11-20 | $22.80 | $22.80 | 5 | — | — |
| 2015-11-19 | $22.80 | $22.80 | 250 | — | — |
| 2015-11-18 | $25.20 | $25.20 | 163 | — | — |
| 2015-11-17 | $25.20 | $25.20 | 80 | — | — |
| 2015-11-16 | $24.00 | $24.00 | 43 | — | — |
| 2015-11-13 | $24.00 | $24.00 | 498 | — | — |
| 2015-11-12 | $24.00 | $24.00 | 312 | — | — |
| 2015-11-11 | $24.00 | $24.00 | 73 | — | — |
| 2015-11-10 | $24.00 | $24.00 | 233 | — | — |
| 2015-11-09 | $24.00 | $24.00 | 330 | — | — |
| 2015-11-06 | $26.40 | $26.40 | 34 | — | — |
| 2015-11-05 | $26.40 | $26.40 | 335 | — | — |
| 2015-11-04 | $26.40 | $26.40 | 76 | — | — |
| 2015-11-03 | $28.80 | $28.80 | 71 | — | — |
| 2015-11-02 | $27.60 | $27.60 | 62 | — | — |
| 2015-10-30 | $27.60 | $27.60 | 78 | — | — |
| 2015-10-29 | $26.40 | $26.40 | 161 | — | — |
| 2015-10-28 | $26.40 | $26.40 | 210 | — | — |
| 2015-10-27 | $27.60 | $27.60 | 22 | — | — |
| 2015-10-26 | $30.00 | $30.00 | 14 | — | — |
| 2015-10-23 | $32.40 | $32.40 | 2,354 | — | — |
| 2015-10-22 | $26.40 | $26.40 | 168 | — | — |
| 2015-10-21 | $27.60 | $27.60 | 22 | — | — |
| 2015-10-20 | $28.80 | $28.80 | 341 | — | — |
| 2015-10-19 | $28.80 | $28.80 | 305 | — | — |
| 2015-10-16 | $32.40 | $32.40 | 379 | — | — |
| 2015-10-15 | $30.00 | $30.00 | 74 | — | — |
| 2015-10-14 | $27.60 | $27.60 | 147 | — | — |
| 2015-10-13 | $31.20 | $31.20 | 842 | — | — |
| 2015-10-12 | $30.00 | $30.00 | 637 | — | — |
| 2015-10-09 | $32.40 | $32.40 | 229 | — | — |
| 2015-10-08 | $31.20 | $31.20 | 303 | — | — |
| 2015-10-07 | $31.20 | $31.20 | 1,729 | — | — |
| 2015-10-06 | $30.00 | $30.00 | 266 | — | — |
| 2015-10-05 | $28.80 | $28.80 | 1,936 | — | — |
| 2015-10-02 | $26.40 | $26.40 | 18 | — | — |
| 2015-10-01 | $26.40 | $26.40 | 210 | — | — |
| 2015-09-30 | $27.60 | $27.60 | 195 | — | — |
| 2015-09-29 | $26.40 | $26.40 | 110 | — | — |
| 2015-09-28 | $28.80 | $28.80 | 41 | — | — |
| 2015-09-25 | $30.00 | $30.00 | 158 | — | — |
| 2015-09-24 | $30.00 | $30.00 | 412 | — | — |
| 2015-09-23 | $26.40 | $26.40 | 215 | — | — |
| 2015-09-22 | $28.80 | $28.80 | 146 | — | — |
| 2015-09-21 | $31.20 | $31.20 | 3,822 | — | — |
| 2015-09-18 | $69.60 | $69.60 | 11,786 | — | — |
| 2015-09-17 | $26.40 | $26.40 | 233 | — | — |
| 2015-09-16 | $25.20 | $25.20 | 759 | — | — |
| 2015-09-15 | $25.20 | $25.20 | 173 | — | — |
| 2015-09-14 | $25.20 | $25.20 | 136 | — | — |
| 2015-09-11 | $26.40 | $26.40 | 80 | — | — |
| 2015-09-10 | $25.20 | $25.20 | 475 | — | — |
| 2015-09-09 | $24.00 | $24.00 | 58 | — | — |
| 2015-09-08 | $26.40 | $26.40 | 267 | — | — |
| 2015-09-04 | $27.60 | $27.60 | 429 | — | — |
| 2015-09-03 | $25.20 | $25.20 | 12 | — | — |
| 2015-09-02 | $25.20 | $25.20 | 189 | — | — |
| 2015-09-01 | $26.40 | $26.40 | 194 | — | — |
| 2015-08-31 | $25.20 | $25.20 | 1,597 | — | — |
| 2015-08-28 | $25.20 | $25.20 | 180 | — | — |
| 2015-08-27 | $27.60 | $27.60 | 716 | — | — |
| 2015-08-26 | $25.20 | $25.20 | 286 | — | — |
| 2015-08-25 | $26.40 | $26.40 | 38 | — | — |
| 2015-08-24 | $26.40 | $26.40 | 283 | — | — |
| 2015-08-21 | $26.40 | $26.40 | 140 | — | — |
| 2015-08-20 | $26.40 | $26.40 | 648 | — | — |
| 2015-08-19 | $26.40 | $26.40 | 43 | — | — |
| 2015-08-18 | $26.40 | $26.40 | 902 | — | — |
| 2015-08-17 | $27.60 | $27.60 | 108 | — | — |
| 2015-08-14 | $24.00 | $24.00 | 12 | — | — |
| 2015-08-13 | $27.60 | $27.60 | 274 | — | — |
| 2015-08-12 | $26.40 | $26.40 | 38 | — | — |
| 2015-08-11 | $26.40 | $26.40 | 109 | — | — |
| 2015-08-10 | $26.40 | $26.40 | 304 | — | — |
| 2015-08-07 | $24.00 | $24.00 | 1,020 | — | — |
| 2015-08-06 | $21.60 | $21.60 | 740 | — | — |
| 2015-08-05 | $21.60 | $21.60 | 808 | — | — |
| 2015-08-04 | $25.20 | $25.20 | 293 | — | — |
| 2015-08-03 | $26.40 | $26.40 | 195 | — | — |
| 2015-07-31 | $25.20 | $25.20 | 369 | — | — |
| 2015-07-30 | $25.20 | $25.20 | 55 | — | — |
| 2015-07-29 | $25.20 | $25.20 | 333 | — | — |
| 2015-07-28 | $26.40 | $26.40 | 103 | — | — |
| 2015-07-27 | $26.40 | $26.40 | 47 | — | — |
| 2015-07-24 | $26.40 | $26.40 | 577 | — | — |
| 2015-07-23 | $28.80 | $28.80 | 346 | — | — |
| 2015-07-22 | $28.80 | $28.80 | 149 | — | — |
| 2015-07-21 | $28.80 | $28.80 | 290 | — | — |
| 2015-07-20 | $28.80 | $28.80 | 33 | — | — |
| 2015-07-17 | $28.80 | $28.80 | 3 | — | — |
| 2015-07-16 | $28.80 | $28.80 | 92 | — | — |
| 2015-07-15 | $30.00 | $30.00 | 728 | — | — |
| 2015-07-14 | $31.20 | $31.20 | 17 | — | — |
| 2015-07-13 | $31.20 | $31.20 | 133 | — | — |
| 2015-07-10 | $30.00 | $30.00 | 193 | — | — |
| 2015-07-09 | $31.20 | $31.20 | 169 | — | — |
| 2015-07-08 | $30.00 | $30.00 | 625 | — | — |
| 2015-07-07 | $31.20 | $31.20 | 228 | — | — |
| 2015-07-06 | $30.00 | $30.00 | 587 | — | — |
| 2015-07-02 | $31.20 | $31.20 | 34 | — | — |
| 2015-07-01 | $32.40 | $32.40 | 86 | — | — |
| 2015-06-30 | $32.40 | $32.40 | 970 | — | — |
| 2015-06-29 | $31.20 | $31.20 | 1,453 | — | — |
| 2015-06-26 | $27.60 | $27.60 | 211 | — | — |
| 2015-06-25 | $27.60 | $27.60 | 221 | — | — |
| 2015-06-24 | $27.60 | $27.60 | 360 | — | — |
| 2015-06-23 | $28.80 | $28.80 | 333 | — | — |
| 2015-06-22 | $28.80 | $28.80 | 80 | — | — |
| 2015-06-19 | $30.00 | $30.00 | 266 | — | — |
| 2015-06-18 | $28.80 | $28.80 | 93 | — | — |
| 2015-06-17 | $28.80 | $28.80 | 128 | — | — |
| 2015-06-16 | $28.80 | $28.80 | 29 | — | — |
| 2015-06-15 | $28.80 | $28.80 | 218 | — | — |
| 2015-06-12 | $30.00 | $30.00 | 423 | — | — |
| 2015-06-11 | $30.00 | $30.00 | 193 | — | — |
| 2015-06-10 | $28.80 | $28.80 | 522 | — | — |
| 2015-06-09 | $28.80 | $28.80 | 101 | — | — |
| 2015-06-08 | $28.80 | $28.80 | 96 | — | — |
| 2015-06-05 | $28.80 | $28.80 | 20 | — | — |
| 2015-06-04 | $28.80 | $28.80 | 238 | — | — |
| 2015-06-03 | $28.80 | $28.80 | 115 | — | — |
| 2015-06-02 | $30.00 | $30.00 | 129 | — | — |
| 2015-06-01 | $31.20 | $31.20 | 42 | — | — |
| 2015-05-29 | $28.80 | $28.80 | 113 | — | — |
| 2015-05-28 | $30.00 | $30.00 | 237 | — | — |
| 2015-05-27 | $30.00 | $30.00 | 402 | — | — |
| 2015-05-26 | $31.20 | $31.20 | 128 | — | — |
| 2015-05-22 | $32.40 | $32.40 | 132 | — | — |
| 2015-05-21 | $31.20 | $31.20 | 132 | — | — |
| 2015-05-20 | $32.40 | $32.40 | 281 | — | — |
| 2015-05-19 | $31.20 | $31.20 | 234 | — | — |
| 2015-05-18 | $31.20 | $31.20 | 148 | — | — |
| 2015-05-15 | $31.20 | $31.20 | 23 | — | — |
| 2015-05-14 | $31.20 | $31.20 | 173 | — | — |
| 2015-05-13 | $32.40 | $32.40 | 92 | — | — |
| 2015-05-12 | $32.40 | $32.40 | 369 | — | — |
| 2015-05-11 | $31.20 | $31.20 | 62 | — | — |
| 2015-05-08 | $30.00 | $30.00 | 153 | — | — |
| 2015-05-07 | $30.00 | $30.00 | 170 | — | — |
| 2015-05-06 | $32.40 | $32.40 | 295 | — | — |
| 2015-05-05 | $32.40 | $32.40 | 204 | — | — |
| 2015-05-04 | $30.00 | $30.00 | 854 | — | — |
| 2015-05-01 | $31.20 | $31.20 | 326 | — | — |
| 2015-04-30 | $28.80 | $28.80 | 37 | — | — |
| 2015-04-29 | $28.80 | $28.80 | 100 | — | — |
| 2015-04-28 | $30.00 | $30.00 | 23 | — | — |
| 2015-04-27 | $27.60 | $27.60 | 783 | — | — |
| 2015-04-24 | $27.60 | $27.60 | 409 | — | — |
| 2015-04-23 | $27.60 | $27.60 | 282 | — | — |
| 2015-04-22 | $30.00 | $30.00 | 218 | — | — |
| 2015-04-21 | $27.60 | $27.60 | 168 | — | — |
| 2015-04-20 | $28.80 | $28.80 | 699 | — | — |
| 2015-04-17 | $31.20 | $31.20 | 472 | — | — |
| 2015-04-16 | $31.20 | $31.20 | 538 | — | — |
| 2015-04-15 | $32.40 | $32.40 | 1,614 | — | — |
| 2015-04-14 | $28.80 | $28.80 | 250 | — | — |
| 2015-04-13 | $28.80 | $28.80 | 38 | — | — |
| 2015-04-10 | $28.80 | $28.80 | 68 | — | — |
| 2015-04-09 | $27.60 | $27.60 | 107 | — | — |
| 2015-04-08 | $27.60 | $27.60 | 390 | — | — |
| 2015-04-07 | $27.60 | $27.60 | 267 | — | — |
| 2015-04-06 | $27.60 | $27.60 | 124 | — | — |
| 2015-04-02 | $27.60 | $27.60 | 1,140 | — | — |
| 2015-04-01 | $27.60 | $27.60 | 38 | — | — |
| 2015-03-31 | $27.60 | $27.60 | 543 | — | — |
| 2015-03-30 | $28.80 | $28.80 | 251 | — | — |
| 2015-03-27 | $28.80 | $28.80 | 303 | — | — |
| 2015-03-26 | $27.60 | $27.60 | 253 | — | — |
| 2015-03-25 | $27.60 | $27.60 | 194 | — | — |
| 2015-03-24 | $27.60 | $27.60 | 542 | — | — |
| 2015-03-23 | $28.80 | $28.80 | 138 | — | — |
| 2015-03-20 | $30.00 | $30.00 | 519 | — | — |
| 2015-03-19 | $28.80 | $28.80 | 134 | — | — |
| 2015-03-18 | $27.60 | $27.60 | 617 | — | — |
| 2015-03-17 | $28.80 | $28.80 | 293 | — | — |
| 2015-03-16 | $28.80 | $28.80 | 201 | — | — |
| 2015-03-13 | $27.60 | $27.60 | 323 | — | — |
| 2015-03-12 | $27.60 | $27.60 | 305 | — | — |
| 2015-03-11 | $27.60 | $27.60 | 437 | — | — |
| 2015-03-10 | $27.60 | $27.60 | 1,158 | — | — |
| 2015-03-09 | $30.00 | $30.00 | 489 | — | — |
| 2015-03-06 | $32.40 | $32.40 | 522 | — | — |
| 2015-03-05 | $32.40 | $32.40 | 71 | — | — |
| 2015-03-04 | $32.40 | $32.40 | 151 | — | — |
| 2015-03-03 | $32.40 | $32.40 | 143 | — | — |
| 2015-03-02 | $32.40 | $32.40 | 253 | — | — |
| 2015-02-27 | $32.40 | $32.40 | 58 | — | — |
| 2015-02-26 | $32.40 | $32.40 | 493 | — | — |
| 2015-02-25 | $33.60 | $33.60 | 478 | — | — |
| 2015-02-24 | $31.20 | $31.20 | 245 | — | — |
| 2015-02-23 | $31.20 | $31.20 | 1,388 | — | — |
| 2015-02-20 | $33.60 | $33.60 | 302 | — | — |
| 2015-02-19 | $32.40 | $32.40 | 702 | — | — |
| 2015-02-18 | $33.60 | $33.60 | 492 | — | — |
| 2015-02-17 | $33.60 | $33.60 | 468 | — | — |
| 2015-02-13 | $33.60 | $33.60 | 293 | — | — |
| 2015-02-12 | $33.60 | $33.60 | 275 | — | — |
| 2015-02-11 | $34.80 | $34.80 | 1,943 | — | — |
| 2015-02-10 | $32.40 | $32.40 | 509 | — | — |
| 2015-02-09 | $33.60 | $33.60 | 1,687 | — | — |
| 2015-02-06 | $32.40 | $32.40 | 461 | — | — |
| 2015-02-05 | $33.60 | $33.60 | 163 | — | — |
| 2015-02-04 | $33.60 | $33.60 | 567 | — | — |
| 2015-02-03 | $33.60 | $33.60 | 3,582 | — | — |
| 2015-02-02 | $30.00 | $30.00 | 208 | — | — |
| 2015-01-30 | $31.20 | $31.20 | 152 | — | — |
| 2015-01-29 | $32.40 | $32.40 | 122 | — | — |
| 2015-01-28 | $32.40 | $32.40 | 91 | — | — |
| 2015-01-27 | $32.40 | $32.40 | 144 | — | — |
| 2015-01-26 | $33.60 | $33.60 | 396 | — | — |
| 2015-01-23 | $32.40 | $32.40 | 134 | — | — |
| 2015-01-22 | $31.20 | $31.20 | 468 | — | — |
| 2015-01-21 | $32.40 | $32.40 | 256 | — | — |
| 2015-01-20 | $32.40 | $32.40 | 210 | — | — |
| 2015-01-16 | $34.80 | $34.80 | 14 | — | — |
| 2015-01-15 | $33.60 | $33.60 | 100 | — | — |
| 2015-01-14 | $33.60 | $33.60 | 153 | — | — |
| 2015-01-13 | $31.20 | $31.20 | 206 | — | — |
| 2015-01-12 | $33.60 | $33.60 | 59 | — | — |
| 2015-01-09 | $30.00 | $30.00 | 388 | — | — |
| 2015-01-08 | $33.60 | $33.60 | 368 | — | — |
| 2015-01-07 | $33.60 | $33.60 | 428 | — | — |
| 2015-01-06 | $32.40 | $32.40 | 650 | — | — |
| 2015-01-05 | $31.20 | $31.20 | 303 | — | — |
| 2015-01-02 | $30.00 | $30.00 | 365 | — | — |