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
- 2007-05-16 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 | $16.80 | $16.80 | 375 | — | — |
| 2015-12-30 | $16.32 | $16.32 | 2,763 | — | — |
| 2015-12-29 | $16.80 | $16.80 | 2,750 | — | — |
| 2015-12-28 | $16.48 | $16.48 | 713 | — | — |
| 2015-12-24 | $16.56 | $16.56 | 2,963 | — | — |
| 2015-12-23 | $16.08 | $16.08 | 1,413 | — | — |
| 2015-12-22 | $16.80 | $16.80 | 4,888 | — | — |
| 2015-12-21 | $16.40 | $16.40 | 2,950 | — | — |
| 2015-12-18 | $17.12 | $17.12 | 2,063 | — | — |
| 2015-12-17 | $15.60 | $15.60 | 19,125 | — | — |
| 2015-12-16 | $17.60 | $17.60 | 413 | — | — |
| 2015-12-15 | $18.56 | $18.56 | 1,525 | — | — |
| 2015-12-14 | $19.04 | $19.04 | 4,538 | — | — |
| 2015-12-11 | $19.20 | $19.20 | 5,413 | — | — |
| 2015-12-10 | $19.60 | $19.60 | 3,363 | — | — |
| 2015-12-09 | $17.60 | $17.60 | 1,350 | — | — |
| 2015-12-08 | $15.36 | $15.36 | 6,375 | — | — |
| 2015-12-07 | $16.00 | $16.00 | 850 | — | — |
| 2015-12-04 | $16.00 | $16.00 | 1,500 | — | — |
| 2015-12-03 | $17.12 | $17.12 | 1,850 | — | — |
| 2015-12-02 | $17.92 | $17.92 | 2,050 | — | — |
| 2015-12-01 | $18.80 | $18.80 | 363 | — | — |
| 2015-11-30 | $18.80 | $18.80 | 450 | — | — |
| 2015-11-27 | $18.48 | $18.48 | 838 | — | — |
| 2015-11-25 | $18.80 | $18.80 | 2,025 | — | — |
| 2015-11-24 | $18.80 | $18.80 | 2,063 | — | — |
| 2015-11-23 | $19.36 | $19.36 | 3,425 | — | — |
| 2015-11-20 | $19.92 | $19.92 | 488 | — | — |
| 2015-11-19 | $19.92 | $19.92 | 3,700 | — | — |
| 2015-11-18 | $21.04 | $21.04 | 1,063 | — | — |
| 2015-11-17 | $21.20 | $21.20 | 688 | — | — |
| 2015-11-16 | $23.04 | $23.04 | 925 | — | — |
| 2015-11-13 | $26.00 | $26.00 | 75 | — | — |
| 2015-11-12 | $25.68 | $25.68 | 188 | — | — |
| 2015-11-11 | $26.48 | $26.48 | 638 | — | — |
| 2015-11-10 | $24.48 | $24.48 | 425 | — | — |
| 2015-11-09 | $27.60 | $27.60 | 88 | — | — |
| 2015-11-06 | $27.12 | $27.12 | 225 | — | — |
| 2015-11-05 | $27.12 | $27.12 | 50 | — | — |
| 2015-11-04 | $28.00 | $28.00 | 225 | — | — |
| 2015-11-03 | $27.28 | $27.28 | 625 | — | — |
| 2015-11-02 | $28.00 | $28.00 | 838 | — | — |
| 2015-10-30 | $25.28 | $25.28 | 325 | — | — |
| 2015-10-29 | $25.68 | $25.68 | 463 | — | — |
| 2015-10-28 | $24.80 | $24.80 | 2,400 | — | — |
| 2015-10-27 | $24.88 | $24.88 | 1,463 | — | — |
| 2015-10-26 | $25.76 | $25.76 | 1,213 | — | — |
| 2015-10-23 | $25.20 | $25.20 | 1,788 | — | — |
| 2015-10-22 | $25.20 | $25.20 | 963 | — | — |
| 2015-10-21 | $24.96 | $24.96 | 863 | — | — |
| 2015-10-20 | $25.36 | $25.36 | 1,738 | — | — |
| 2015-10-19 | $24.96 | $24.96 | 863 | — | — |
| 2015-10-16 | $26.56 | $26.56 | 525 | — | — |
| 2015-10-15 | $25.52 | $25.52 | 625 | — | — |
| 2015-10-14 | $24.00 | $24.00 | 225 | — | — |
| 2015-10-13 | $24.00 | $24.00 | 1,450 | — | — |
| 2015-10-12 | $24.16 | $24.16 | 288 | — | — |
| 2015-10-09 | $23.44 | $23.44 | 475 | — | — |
| 2015-10-08 | $22.56 | $22.56 | 88 | — | — |
| 2015-10-07 | $21.84 | $21.84 | 825 | — | — |
| 2015-10-06 | $21.44 | $21.44 | 8,613 | — | — |
| 2015-10-05 | $20.72 | $20.72 | 63 | — | — |
| 2015-10-02 | $20.80 | $20.80 | 1,013 | — | — |
| 2015-10-01 | $20.88 | $20.88 | 400 | — | — |
| 2015-09-30 | $20.80 | $20.80 | 213 | — | — |
| 2015-09-29 | $19.52 | $19.52 | 650 | — | — |
| 2015-09-28 | $18.64 | $18.64 | 1,988 | — | — |
| 2015-09-25 | $22.64 | $22.64 | 113 | — | — |
| 2015-09-24 | $22.56 | $22.56 | 338 | — | — |
| 2015-09-23 | $22.96 | $22.96 | 100 | — | — |
| 2015-09-22 | $22.72 | $22.72 | 763 | — | — |
| 2015-09-21 | $24.72 | $24.72 | 425 | — | — |
| 2015-09-18 | $21.92 | $21.92 | 425 | — | — |
| 2015-09-17 | $21.84 | $21.84 | 138 | — | — |
| 2015-09-16 | $21.84 | $21.84 | 38 | — | — |
| 2015-09-15 | $21.76 | $21.76 | 1,213 | — | — |
| 2015-09-14 | $22.32 | $22.32 | 650 | — | — |
| 2015-09-11 | $22.64 | $22.64 | 238 | — | — |
| 2015-09-10 | $23.76 | $23.76 | 288 | — | — |
| 2015-09-09 | $23.84 | $23.84 | 875 | — | — |
| 2015-09-08 | $24.00 | $24.00 | 1,050 | — | — |
| 2015-09-04 | $24.80 | $24.80 | 725 | — | — |
| 2015-09-03 | $25.76 | $25.76 | 613 | — | — |
| 2015-09-02 | $26.56 | $26.56 | 250 | — | — |
| 2015-09-01 | $28.40 | $28.40 | 288 | — | — |
| 2015-08-31 | $27.12 | $27.12 | 1,313 | — | — |
| 2015-08-28 | $30.00 | $30.00 | 313 | — | — |
| 2015-08-27 | $28.40 | $28.40 | 2,500 | — | — |
| 2015-08-26 | $30.16 | $30.16 | 938 | — | — |
| 2015-08-25 | $31.20 | $31.20 | 225 | — | — |
| 2015-08-24 | $31.52 | $31.52 | 1,213 | — | — |
| 2015-08-21 | $32.24 | $32.24 | 13 | — | — |
| 2015-08-20 | $32.64 | $32.64 | 0 | — | — |
| 2015-08-19 | $32.64 | $32.64 | 650 | — | — |
| 2015-08-18 | $30.00 | $30.00 | 38 | — | — |
| 2015-08-17 | $30.40 | $30.40 | 1,450 | — | — |
| 2015-08-14 | $32.24 | $32.24 | 150 | — | — |
| 2015-08-13 | $34.40 | $34.40 | 150 | — | — |
| 2015-08-12 | $37.68 | $37.68 | 375 | — | — |
| 2015-08-11 | $37.44 | $37.44 | 850 | — | — |
| 2015-08-10 | $36.80 | $36.80 | 625 | — | — |
| 2015-08-07 | $37.44 | $37.44 | 513 | — | — |
| 2015-08-06 | $37.20 | $37.20 | 875 | — | — |
| 2015-08-05 | $36.80 | $36.80 | 1,238 | — | — |
| 2015-08-04 | $37.84 | $37.84 | 188 | — | — |
| 2015-08-03 | $36.00 | $36.00 | 475 | — | — |
| 2015-07-31 | $35.44 | $35.44 | 750 | — | — |
| 2015-07-30 | $34.40 | $34.40 | 0 | — | — |
| 2015-07-29 | $34.40 | $34.40 | 275 | — | — |
| 2015-07-28 | $34.88 | $34.88 | 375 | — | — |
| 2015-07-27 | $35.20 | $35.20 | 38 | — | — |
| 2015-07-24 | $35.76 | $35.76 | 788 | — | — |
| 2015-07-23 | $36.40 | $36.40 | 7,813 | — | — |
| 2015-07-22 | $36.24 | $36.24 | 175 | — | — |
| 2015-07-21 | $36.32 | $36.32 | 338 | — | — |
| 2015-07-20 | $36.40 | $36.40 | 163 | — | — |
| 2015-07-17 | $34.32 | $34.32 | 250 | — | — |
| 2015-07-16 | $32.08 | $32.08 | 513 | — | — |
| 2015-07-15 | $32.80 | $32.80 | 138 | — | — |
| 2015-07-14 | $36.64 | $36.64 | 0 | — | — |
| 2015-07-13 | $36.64 | $36.64 | 25 | — | — |
| 2015-07-10 | $36.64 | $36.64 | 100 | — | — |
| 2015-07-09 | $35.52 | $35.52 | 150 | — | — |
| 2015-07-08 | $36.64 | $36.64 | 163 | — | — |
| 2015-07-07 | $38.40 | $38.40 | 113 | — | — |
| 2015-07-06 | $38.16 | $38.16 | 50 | — | — |
| 2015-07-02 | $35.36 | $35.36 | 425 | — | — |
| 2015-07-01 | $37.28 | $37.28 | 50 | — | — |
| 2015-06-30 | $40.80 | $40.80 | 163 | — | — |
| 2015-06-29 | $38.88 | $38.88 | 625 | — | — |
| 2015-06-26 | $44.00 | $44.00 | 1,325 | — | — |
| 2015-06-25 | $43.52 | $43.52 | 375 | — | — |
| 2015-06-24 | $43.44 | $43.44 | 1,563 | — | — |
| 2015-06-23 | $42.00 | $42.00 | 50 | — | — |
| 2015-06-22 | $41.84 | $41.84 | 600 | — | — |
| 2015-06-19 | $40.80 | $40.80 | 188 | — | — |
| 2015-06-18 | $41.76 | $41.76 | 38 | — | — |
| 2015-06-17 | $41.36 | $41.36 | 50 | — | — |
| 2015-06-16 | $41.28 | $41.28 | 1,475 | — | — |
| 2015-06-15 | $40.32 | $40.32 | 125 | — | — |
| 2015-06-12 | $40.56 | $40.56 | 0 | — | — |
| 2015-06-11 | $40.56 | $40.56 | 75 | — | — |
| 2015-06-10 | $39.92 | $39.92 | 288 | — | — |
| 2015-06-09 | $37.92 | $37.92 | 1,413 | — | — |
| 2015-06-08 | $42.00 | $42.00 | 0 | — | — |
| 2015-06-05 | $42.00 | $42.00 | 225 | — | — |
| 2015-06-04 | $41.92 | $41.92 | 313 | — | — |
| 2015-06-03 | $43.44 | $43.44 | 213 | — | — |
| 2015-06-02 | $44.00 | $44.00 | 0 | — | — |
| 2015-06-01 | $44.00 | $44.00 | 0 | — | — |
| 2015-05-29 | $44.00 | $44.00 | 200 | — | — |
| 2015-05-28 | $44.32 | $44.32 | 600 | — | — |
| 2015-05-27 | $43.68 | $43.68 | 438 | — | — |
| 2015-05-26 | $43.60 | $43.60 | 463 | — | — |
| 2015-05-22 | $44.32 | $44.32 | 1,450 | — | — |
| 2015-05-21 | $42.16 | $42.16 | 863 | — | — |
| 2015-05-20 | $44.16 | $44.16 | 900 | — | — |
| 2015-05-19 | $42.48 | $42.48 | 338 | — | — |
| 2015-05-18 | $44.00 | $44.00 | 563 | — | — |
| 2015-05-15 | $44.24 | $44.24 | 525 | — | — |
| 2015-05-14 | $44.00 | $44.00 | 0 | — | — |
| 2015-05-13 | $44.00 | $44.00 | 2,225 | — | — |
| 2015-05-12 | $44.08 | $44.08 | 150 | — | — |
| 2015-05-11 | $43.84 | $43.84 | 1,100 | — | — |
| 2015-05-08 | $42.32 | $42.32 | 750 | — | — |
| 2015-05-07 | $44.08 | $44.08 | 13 | — | — |
| 2015-05-06 | $44.24 | $44.24 | 625 | — | — |
| 2015-05-05 | $44.08 | $44.08 | 638 | — | — |
| 2015-05-04 | $43.28 | $43.28 | 38 | — | — |
| 2015-05-01 | $43.12 | $43.12 | 375 | — | — |
| 2015-04-30 | $43.12 | $43.12 | 938 | — | — |
| 2015-04-29 | $44.24 | $44.24 | 300 | — | — |
| 2015-04-28 | $44.16 | $44.16 | 1,925 | — | — |
| 2015-04-27 | $46.40 | $46.40 | 500 | — | — |
| 2015-04-24 | $47.12 | $47.12 | 1,138 | — | — |
| 2015-04-23 | $44.24 | $44.24 | 463 | — | — |
| 2015-04-22 | $43.68 | $43.68 | 425 | — | — |
| 2015-04-21 | $46.96 | $46.96 | 563 | — | — |
| 2015-04-20 | $48.24 | $48.24 | 3,988 | — | — |
| 2015-04-17 | $48.64 | $48.64 | 988 | — | — |
| 2015-04-16 | $47.60 | $47.60 | 1,963 | — | — |
| 2015-04-15 | $47.36 | $47.36 | 1,750 | — | — |
| 2015-04-14 | $44.56 | $44.56 | 2,175 | — | — |
| 2015-04-13 | $42.40 | $42.40 | 2,063 | — | — |
| 2015-04-10 | $42.08 | $42.08 | 2,750 | — | — |
| 2015-04-09 | $40.00 | $40.00 | 1,700 | — | — |
| 2015-04-08 | $36.88 | $36.88 | 3,100 | — | — |
| 2015-04-07 | $32.72 | $32.72 | 88 | — | — |
| 2015-04-06 | $33.92 | $33.92 | 713 | — | — |
| 2015-04-02 | $34.00 | $34.00 | 750 | — | — |
| 2015-04-01 | $33.28 | $33.28 | 463 | — | — |
| 2015-03-31 | $33.68 | $33.68 | 3,413 | — | — |
| 2015-03-30 | $30.56 | $30.56 | 1,600 | — | — |
| 2015-03-27 | $28.80 | $28.80 | 1,825 | — | — |
| 2015-03-26 | $28.40 | $28.40 | 1,250 | — | — |
| 2015-03-25 | $28.32 | $28.32 | 300 | — | — |
| 2015-03-24 | $28.08 | $28.08 | 1,163 | — | — |
| 2015-03-23 | $27.60 | $27.60 | 475 | — | — |
| 2015-03-20 | $26.88 | $26.88 | 1,138 | — | — |
| 2015-03-19 | $28.32 | $28.32 | 375 | — | — |
| 2015-03-18 | $28.80 | $28.80 | 1,325 | — | — |
| 2015-03-17 | $27.36 | $27.36 | 138 | — | — |
| 2015-03-16 | $26.08 | $26.08 | 1,825 | — | — |
| 2015-03-13 | $27.52 | $27.52 | 650 | — | — |
| 2015-03-12 | $27.76 | $27.76 | 4,888 | — | — |
| 2015-03-11 | $28.40 | $28.40 | 1,250 | — | — |
| 2015-03-10 | $28.48 | $28.48 | 88 | — | — |
| 2015-03-09 | $28.56 | $28.56 | 513 | — | — |
| 2015-03-06 | $29.44 | $29.44 | 288 | — | — |
| 2015-03-05 | $30.40 | $30.40 | 1,175 | — | — |
| 2015-03-04 | $29.92 | $29.92 | 1,038 | — | — |
| 2015-03-03 | $29.60 | $29.60 | 613 | — | — |
| 2015-03-02 | $30.08 | $30.08 | 613 | — | — |
| 2015-02-27 | $30.96 | $30.96 | 838 | — | — |
| 2015-02-26 | $30.40 | $30.40 | 850 | — | — |
| 2015-02-25 | $33.60 | $33.60 | 325 | — | — |
| 2015-02-24 | $32.00 | $32.00 | 1,600 | — | — |
| 2015-02-23 | $31.28 | $31.28 | 838 | — | — |
| 2015-02-20 | $33.12 | $33.12 | 2,050 | — | — |
| 2015-02-19 | $33.44 | $33.44 | 1,450 | — | — |
| 2015-02-18 | $32.80 | $32.80 | 1,463 | — | — |
| 2015-02-17 | $35.76 | $35.76 | 9,125 | — | — |
| 2015-02-13 | $40.00 | $40.00 | 18,688 | — | — |
| 2015-02-12 | $37.92 | $37.92 | 2,138 | — | — |
| 2015-02-11 | $34.48 | $34.48 | 5,700 | — | — |
| 2015-02-10 | $32.40 | $32.40 | 4,063 | — | — |
| 2015-02-09 | $31.04 | $31.04 | 988 | — | — |
| 2015-02-06 | $29.92 | $29.92 | 725 | — | — |
| 2015-02-05 | $29.60 | $29.60 | 3,963 | — | — |
| 2015-02-04 | $33.76 | $33.76 | 1,050 | — | — |
| 2015-02-03 | $33.76 | $33.76 | 1,300 | — | — |
| 2015-02-02 | $32.88 | $32.88 | 388 | — | — |
| 2015-01-30 | $37.76 | $37.76 | 5,613 | — | — |
| 2015-01-29 | $39.84 | $39.84 | 10,563 | — | — |
| 2015-01-28 | $42.80 | $42.80 | 3,850 | — | — |
| 2015-01-27 | $36.00 | $36.00 | 5,638 | — | — |
| 2015-01-26 | $36.88 | $36.88 | 1,050 | — | — |
| 2015-01-23 | $36.40 | $36.40 | 325 | — | — |
| 2015-01-22 | $33.28 | $33.28 | 213 | — | — |
| 2015-01-21 | $32.80 | $32.80 | 275 | — | — |
| 2015-01-20 | $37.36 | $37.36 | 400 | — | — |
| 2015-01-16 | $38.72 | $38.72 | 1,513 | — | — |
| 2015-01-15 | $41.68 | $41.68 | 288 | — | — |
| 2015-01-14 | $42.00 | $42.00 | 163 | — | — |
| 2015-01-13 | $43.92 | $43.92 | 0 | — | — |
| 2015-01-12 | $43.92 | $43.92 | 50 | — | — |
| 2015-01-09 | $45.20 | $45.20 | 900 | — | — |
| 2015-01-08 | $45.52 | $45.52 | 2,038 | — | — |
| 2015-01-07 | $46.40 | $46.40 | 5,925 | — | — |
| 2015-01-06 | $44.64 | $44.64 | 1,513 | — | — |
| 2015-01-05 | $43.60 | $43.60 | 263 | — | — |
| 2015-01-02 | $43.60 | $43.60 | 1,063 | — | — |