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
- 2014-10-31 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 | $32.38 | $32.38 | 132 | — | — |
| 2015-12-30 | $30.00 | $30.00 | 684 | — | — |
| 2015-12-29 | $30.00 | $30.00 | 388 | — | — |
| 2015-12-28 | $31.25 | $31.25 | 376 | — | — |
| 2015-12-24 | $35.00 | $35.00 | 320 | — | — |
| 2015-12-23 | $33.75 | $33.75 | 544 | — | — |
| 2015-12-22 | $33.50 | $33.50 | 1,824 | — | — |
| 2015-12-21 | $31.25 | $31.25 | 700 | — | — |
| 2015-12-18 | $31.50 | $31.50 | 840 | — | — |
| 2015-12-17 | $29.75 | $29.75 | 240 | — | — |
| 2015-12-16 | $31.00 | $31.00 | 628 | — | — |
| 2015-12-15 | $31.25 | $31.25 | 432 | — | — |
| 2015-12-14 | $28.75 | $28.75 | 1,904 | — | — |
| 2015-12-11 | $31.25 | $31.25 | 876 | — | — |
| 2015-12-10 | $31.25 | $31.25 | 1,068 | — | — |
| 2015-12-09 | $34.00 | $34.00 | 2,232 | — | — |
| 2015-12-08 | $32.50 | $32.50 | 832 | — | — |
| 2015-12-07 | $30.50 | $30.50 | 976 | — | — |
| 2015-12-04 | $32.50 | $32.50 | 8 | — | — |
| 2015-12-03 | $32.50 | $32.50 | 836 | — | — |
| 2015-12-02 | $33.00 | $33.00 | 1,260 | — | — |
| 2015-12-01 | $32.50 | $32.50 | 0 | — | — |
| 2015-11-30 | $32.50 | $32.50 | 860 | — | — |
| 2015-11-27 | $37.00 | $37.00 | 20 | — | — |
| 2015-11-25 | $35.00 | $35.00 | 1,220 | — | — |
| 2015-11-24 | $30.00 | $30.00 | 364 | — | — |
| 2015-11-23 | $35.00 | $35.00 | 60 | — | — |
| 2015-11-20 | $36.25 | $36.25 | 52 | — | — |
| 2015-11-19 | $37.50 | $37.50 | 80 | — | — |
| 2015-11-18 | $37.75 | $37.75 | 452 | — | — |
| 2015-11-17 | $37.50 | $37.50 | 292 | — | — |
| 2015-11-16 | $36.25 | $36.25 | 324 | — | — |
| 2015-11-13 | $38.25 | $38.25 | 1,460 | — | — |
| 2015-11-12 | $34.13 | $34.13 | 668 | — | — |
| 2015-11-11 | $33.75 | $33.75 | 120 | — | — |
| 2015-11-10 | $37.50 | $37.50 | 328 | — | — |
| 2015-11-09 | $32.50 | $32.50 | 172 | — | — |
| 2015-11-06 | $35.00 | $35.00 | 220 | — | — |
| 2015-11-05 | $37.50 | $37.50 | 404 | — | — |
| 2015-11-04 | $37.25 | $37.25 | 148 | — | — |
| 2015-11-03 | $36.50 | $36.50 | 60 | — | — |
| 2015-11-02 | $33.50 | $33.50 | 192 | — | — |
| 2015-10-30 | $34.50 | $34.50 | 1,680 | — | — |
| 2015-10-29 | $37.25 | $37.25 | 956 | — | — |
| 2015-10-28 | $40.00 | $40.00 | 212 | — | — |
| 2015-10-27 | $36.25 | $36.25 | 1,048 | — | — |
| 2015-10-26 | $31.25 | $31.25 | 284 | — | — |
| 2015-10-23 | $34.00 | $34.00 | 1,116 | — | — |
| 2015-10-22 | $37.50 | $37.50 | 16 | — | — |
| 2015-10-21 | $39.75 | $39.75 | 452 | — | — |
| 2015-10-20 | $35.50 | $35.50 | 768 | — | — |
| 2015-10-19 | $38.75 | $38.75 | 400 | — | — |
| 2015-10-16 | $42.25 | $42.25 | 384 | — | — |
| 2015-10-15 | $37.50 | $37.50 | 40 | — | — |
| 2015-10-14 | $37.50 | $37.50 | 848 | — | — |
| 2015-10-13 | $38.75 | $38.75 | 640 | — | — |
| 2015-10-12 | $40.00 | $40.00 | 140 | — | — |
| 2015-10-09 | $40.00 | $40.00 | 412 | — | — |
| 2015-10-08 | $40.00 | $40.00 | 1,208 | — | — |
| 2015-10-07 | $40.00 | $40.00 | 784 | — | — |
| 2015-10-06 | $34.75 | $34.75 | 624 | — | — |
| 2015-10-05 | $37.50 | $37.50 | 344 | — | — |
| 2015-10-02 | $40.00 | $40.00 | 196 | — | — |
| 2015-10-01 | $42.50 | $42.50 | 1,136 | — | — |
| 2015-09-30 | $35.00 | $35.00 | 1,184 | — | — |
| 2015-09-29 | $35.25 | $35.25 | 1,016 | — | — |
| 2015-09-28 | $41.75 | $41.75 | 12 | — | — |
| 2015-09-25 | $41.75 | $41.75 | 0 | — | — |
| 2015-09-24 | $41.75 | $41.75 | 84 | — | — |
| 2015-09-23 | $40.00 | $40.00 | 24 | — | — |
| 2015-09-22 | $35.50 | $35.50 | 12 | — | — |
| 2015-09-21 | $40.00 | $40.00 | 268 | — | — |
| 2015-09-18 | $41.25 | $41.25 | 908 | — | — |
| 2015-09-17 | $37.50 | $37.50 | 0 | — | — |
| 2015-09-16 | $37.50 | $37.50 | 20 | — | — |
| 2015-09-15 | $38.75 | $38.75 | 348 | — | — |
| 2015-09-14 | $38.75 | $38.75 | 468 | — | — |
| 2015-09-11 | $41.25 | $41.25 | 172 | — | — |
| 2015-09-10 | $42.50 | $42.50 | 920 | — | — |
| 2015-09-09 | $41.25 | $41.25 | 244 | — | — |
| 2015-09-08 | $40.00 | $40.00 | 400 | — | — |
| 2015-09-04 | $41.25 | $41.25 | 624 | — | — |
| 2015-09-03 | $40.00 | $40.00 | 416 | — | — |
| 2015-09-02 | $38.75 | $38.75 | 216 | — | — |
| 2015-09-01 | $40.00 | $40.00 | 308 | — | — |
| 2015-08-31 | $39.75 | $39.75 | 1,268 | — | — |
| 2015-08-28 | $37.75 | $37.75 | 288 | — | — |
| 2015-08-27 | $40.00 | $40.00 | 1,352 | — | — |
| 2015-08-26 | $38.75 | $38.75 | 488 | — | — |
| 2015-08-25 | $38.75 | $38.75 | 2,676 | — | — |
| 2015-08-24 | $34.25 | $34.25 | 928 | — | — |
| 2015-08-21 | $37.50 | $37.50 | 204 | — | — |
| 2015-08-20 | $38.00 | $38.00 | 608 | — | — |
| 2015-08-19 | $40.00 | $40.00 | 440 | — | — |
| 2015-08-18 | $40.00 | $40.00 | 392 | — | — |
| 2015-08-17 | $40.00 | $40.00 | 100 | — | — |
| 2015-08-14 | $42.50 | $42.50 | 248 | — | — |
| 2015-08-13 | $42.50 | $42.50 | 952 | — | — |
| 2015-08-12 | $43.75 | $43.75 | 456 | — | — |
| 2015-08-11 | $42.50 | $42.50 | 88 | — | — |
| 2015-08-10 | $40.00 | $40.00 | 916 | — | — |
| 2015-08-07 | $44.00 | $44.00 | 896 | — | — |
| 2015-08-06 | $43.50 | $43.50 | 456 | — | — |
| 2015-08-05 | $44.50 | $44.50 | 1,448 | — | — |
| 2015-08-04 | $43.75 | $43.75 | 1,964 | — | — |
| 2015-08-03 | $42.00 | $42.00 | 328 | — | — |
| 2015-07-31 | $43.75 | $43.75 | 140 | — | — |
| 2015-07-30 | $42.50 | $42.50 | 584 | — | — |
| 2015-07-29 | $45.00 | $45.00 | 1,228 | — | — |
| 2015-07-28 | $44.50 | $44.50 | 584 | — | — |
| 2015-07-27 | $43.50 | $43.50 | 860 | — | — |
| 2015-07-24 | $46.25 | $46.25 | 732 | — | — |
| 2015-07-23 | $40.25 | $40.25 | 940 | — | — |
| 2015-07-22 | $46.25 | $46.25 | 428 | — | — |
| 2015-07-21 | $50.00 | $50.00 | 1,372 | — | — |
| 2015-07-20 | $48.75 | $48.75 | 160 | — | — |
| 2015-07-17 | $48.00 | $48.00 | 532 | — | — |
| 2015-07-16 | $45.25 | $45.25 | 632 | — | — |
| 2015-07-15 | $50.00 | $50.00 | 1,284 | — | — |
| 2015-07-14 | $45.00 | $45.00 | 808 | — | — |
| 2015-07-13 | $47.50 | $47.50 | 1,648 | — | — |
| 2015-07-10 | $50.00 | $50.00 | 644 | — | — |
| 2015-07-09 | $49.75 | $49.75 | 236 | — | — |
| 2015-07-08 | $47.75 | $47.75 | 1,992 | — | — |
| 2015-07-07 | $51.25 | $51.25 | 3,044 | — | — |
| 2015-07-06 | $47.75 | $47.75 | 72 | — | — |
| 2015-07-02 | $54.75 | $54.75 | 0 | — | — |
| 2015-07-01 | $54.75 | $54.75 | 164 | — | — |
| 2015-06-30 | $57.50 | $57.50 | 724 | — | — |
| 2015-06-29 | $58.50 | $58.50 | 1,008 | — | — |
| 2015-06-26 | $58.75 | $58.75 | 808 | — | — |
| 2015-06-25 | $57.50 | $57.50 | 424 | — | — |
| 2015-06-24 | $55.25 | $55.25 | 812 | — | — |
| 2015-06-23 | $62.50 | $62.50 | 1,012 | — | — |
| 2015-06-22 | $60.00 | $60.00 | 748 | — | — |
| 2015-06-19 | $60.00 | $60.00 | 788 | — | — |
| 2015-06-18 | $53.00 | $53.00 | 284 | — | — |
| 2015-06-17 | $61.25 | $61.25 | 292 | — | — |
| 2015-06-16 | $62.50 | $62.50 | 1,512 | — | — |
| 2015-06-15 | $62.50 | $62.50 | 1,200 | — | — |
| 2015-06-12 | $66.25 | $66.25 | 348 | — | — |
| 2015-06-11 | $69.00 | $69.00 | 560 | — | — |
| 2015-06-10 | $68.75 | $68.75 | 316 | — | — |
| 2015-06-09 | $70.00 | $70.00 | 312 | — | — |
| 2015-06-08 | $72.50 | $72.50 | 1,060 | — | — |
| 2015-06-05 | $70.00 | $70.00 | 472 | — | — |
| 2015-06-04 | $72.50 | $72.50 | 904 | — | — |
| 2015-06-03 | $67.50 | $67.50 | 940 | — | — |
| 2015-06-02 | $59.50 | $59.50 | 836 | — | — |
| 2015-06-01 | $63.75 | $63.75 | 672 | — | — |
| 2015-05-29 | $69.50 | $69.50 | 672 | — | — |
| 2015-05-28 | $68.75 | $68.75 | 356 | — | — |
| 2015-05-27 | $75.00 | $75.00 | 804 | — | — |
| 2015-05-26 | $68.75 | $68.75 | 840 | — | — |
| 2015-05-22 | $68.75 | $68.75 | 84 | — | — |
| 2015-05-21 | $62.50 | $62.50 | 916 | — | — |
| 2015-05-20 | $67.50 | $67.50 | 308 | — | — |
| 2015-05-19 | $67.75 | $67.75 | 876 | — | — |
| 2015-05-18 | $72.75 | $72.75 | 460 | — | — |
| 2015-05-15 | $68.75 | $68.75 | 844 | — | — |
| 2015-05-14 | $75.00 | $75.00 | 1,484 | — | — |
| 2015-05-13 | $68.75 | $68.75 | 1,020 | — | — |
| 2015-05-12 | $67.50 | $67.50 | 1,288 | — | — |
| 2015-05-11 | $57.50 | $57.50 | 560 | — | — |
| 2015-05-08 | $73.75 | $73.75 | 636 | — | — |
| 2015-05-07 | $57.75 | $57.75 | 400 | — | — |
| 2015-05-06 | $55.50 | $55.50 | 1,960 | — | — |
| 2015-05-05 | $56.25 | $56.25 | 1,688 | — | — |
| 2015-05-04 | $72.50 | $72.50 | 712 | — | — |
| 2015-05-01 | $77.50 | $77.50 | 264 | — | — |
| 2015-04-30 | $72.50 | $72.50 | 296 | — | — |
| 2015-04-29 | $77.50 | $77.50 | 868 | — | — |
| 2015-04-28 | $80.00 | $80.00 | 920 | — | — |
| 2015-04-27 | $82.00 | $82.00 | 604 | — | — |
| 2015-04-24 | $90.50 | $90.50 | 884 | — | — |
| 2015-04-23 | $95.00 | $95.00 | 1,120 | — | — |
| 2015-04-22 | $93.75 | $93.75 | 312 | — | — |
| 2015-04-21 | $97.50 | $97.50 | 1,028 | — | — |
| 2015-04-20 | $93.75 | $93.75 | 444 | — | — |
| 2015-04-17 | $97.25 | $97.25 | 688 | — | — |
| 2015-04-16 | $100.00 | $100.00 | 732 | — | — |
| 2015-04-15 | $92.50 | $92.50 | 1,204 | — | — |
| 2015-04-14 | $92.50 | $92.50 | 2,076 | — | — |
| 2015-04-13 | $110.00 | $110.00 | 2,160 | — | — |
| 2015-04-10 | $115.50 | $115.50 | 2,848 | — | — |
| 2015-04-09 | $99.75 | $99.75 | 3,912 | — | — |
| 2015-04-08 | $87.50 | $87.50 | 2,372 | — | — |
| 2015-04-07 | $76.00 | $76.00 | 1,016 | — | — |
| 2015-04-06 | $68.75 | $68.75 | 884 | — | — |
| 2015-04-02 | $65.00 | $65.00 | 1,572 | — | — |
| 2015-04-01 | $62.50 | $62.50 | 2,764 | — | — |
| 2015-03-31 | $60.00 | $60.00 | 1,104 | — | — |
| 2015-03-30 | $43.75 | $43.75 | 300 | — | — |
| 2015-03-27 | $43.75 | $43.75 | 392 | — | — |
| 2015-03-26 | $45.00 | $45.00 | 220 | — | — |
| 2015-03-25 | $45.00 | $45.00 | 4 | — | — |
| 2015-03-24 | $43.75 | $43.75 | 400 | — | — |
| 2015-03-23 | $43.75 | $43.75 | 260 | — | — |
| 2015-03-20 | $47.25 | $47.25 | 320 | — | — |
| 2015-03-19 | $45.00 | $45.00 | 308 | — | — |
| 2015-03-18 | $47.25 | $47.25 | 432 | — | — |
| 2015-03-17 | $47.50 | $47.50 | 212 | — | — |
| 2015-03-16 | $46.25 | $46.25 | 224 | — | — |
| 2015-03-13 | $46.25 | $46.25 | 400 | — | — |
| 2015-03-12 | $43.75 | $43.75 | 824 | — | — |
| 2015-03-11 | $47.50 | $47.50 | 748 | — | — |
| 2015-03-10 | $47.50 | $47.50 | 528 | — | — |
| 2015-03-09 | $45.00 | $45.00 | 40 | — | — |
| 2015-03-06 | $49.75 | $49.75 | 8 | — | — |
| 2015-03-05 | $51.25 | $51.25 | 80 | — | — |
| 2015-03-04 | $50.90 | $50.90 | 44 | — | — |
| 2015-03-03 | $51.25 | $51.25 | 168 | — | — |
| 2015-03-02 | $56.60 | $56.60 | 264 | — | — |
| 2015-02-27 | $53.75 | $53.75 | 132 | — | — |
| 2015-02-26 | $52.25 | $52.25 | 216 | — | — |
| 2015-02-25 | $44.25 | $44.25 | 8 | — | — |
| 2015-02-24 | $56.00 | $56.00 | 0 | — | — |
| 2015-02-23 | $56.00 | $56.00 | 8 | — | — |
| 2015-02-20 | $50.50 | $50.50 | 40 | — | — |
| 2015-02-19 | $49.75 | $49.75 | 36 | — | — |
| 2015-02-18 | $53.33 | $53.33 | 72 | — | — |
| 2015-02-17 | $52.75 | $52.75 | 40 | — | — |
| 2015-02-13 | $47.75 | $47.75 | 32 | — | — |
| 2015-02-12 | $52.50 | $52.50 | 348 | — | — |
| 2015-02-11 | $50.00 | $50.00 | 548 | — | — |
| 2015-02-10 | $50.00 | $50.00 | 8 | — | — |
| 2015-02-09 | $61.88 | $61.88 | 52 | — | — |
| 2015-02-06 | $43.75 | $43.75 | 144 | — | — |
| 2015-02-05 | $48.75 | $48.75 | 0 | — | — |
| 2015-02-04 | $48.75 | $48.75 | 12 | — | — |
| 2015-02-03 | $49.75 | $49.75 | 16 | — | — |
| 2015-02-02 | $49.75 | $49.75 | 0 | — | — |
| 2015-01-30 | $49.75 | $49.75 | 52 | — | — |
| 2015-01-29 | $53.75 | $53.75 | 44 | — | — |
| 2015-01-28 | $52.75 | $52.75 | 548 | — | — |
| 2015-01-27 | $48.75 | $48.75 | 8 | — | — |
| 2015-01-26 | $52.25 | $52.25 | 8 | — | — |
| 2015-01-23 | $55.00 | $55.00 | 48 | — | — |
| 2015-01-22 | $52.75 | $52.75 | 616 | — | — |
| 2015-01-21 | $52.25 | $52.25 | 92 | — | — |
| 2015-01-20 | $51.50 | $51.50 | 152 | — | — |
| 2015-01-16 | $57.50 | $57.50 | 4 | — | — |
| 2015-01-15 | $62.50 | $62.50 | 1,228 | — | — |
| 2015-01-14 | $56.25 | $56.25 | 56 | — | — |
| 2015-01-13 | $57.25 | $57.25 | 16 | — | — |
| 2015-01-12 | $61.00 | $61.00 | 80 | — | — |
| 2015-01-09 | $65.50 | $65.50 | 704 | — | — |
| 2015-01-08 | $71.13 | $71.13 | 192 | — | — |
| 2015-01-07 | $69.00 | $69.00 | 32 | — | — |
| 2015-01-06 | $68.75 | $68.75 | 4 | — | — |
| 2015-01-05 | $69.75 | $69.75 | 48 | — | — |
| 2015-01-02 | $70.00 | $70.00 | 24 | — | — |