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
- 1995-07-20 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 | $9.87 | $19.08 | 1,985,800 | — | — |
| 2015-12-30 | $9.45 | $18.27 | 2,252,400 | — | — |
| 2015-12-29 | $9.85 | $19.04 | 3,038,700 | — | — |
| 2015-12-28 | $10.10 | $19.52 | 3,739,400 | — | — |
| 2015-12-24 | $10.03 | $19.39 | 2,121,200 | — | — |
| 2015-12-23 | $10.21 | $19.73 | 3,849,600 | — | — |
| 2015-12-22 | $9.25 | $17.88 | 7,163,700 | — | — |
| 2015-12-21 | $9.64 | $18.63 | 8,453,800 | — | — |
| 2015-12-18 | $8.80 | $17.01 | 14,808,500 | — | — |
| 2015-12-17 | $7.27 | $14.05 | 29,935,900 | — | — |
| 2015-12-16 | $17.49 | $33.81 | 3,325,200 | — | — |
| 2015-12-15 | $18.30 | $35.37 | 1,483,000 | — | — |
| 2015-12-14 | $18.67 | $36.09 | 1,543,200 | — | — |
| 2015-12-11 | $20.06 | $38.77 | 857,100 | — | — |
| 2015-12-10 | $21.38 | $41.33 | 882,800 | — | — |
| 2015-12-09 | $21.54 | $41.63 | 1,324,400 | — | — |
| 2015-12-08 | $20.91 | $40.42 | 965,100 | — | — |
| 2015-12-07 | $21.29 | $41.15 | 1,203,000 | — | — |
| 2015-12-04 | $23.95 | $46.29 | 801,500 | — | — |
| 2015-12-03 | $25.66 | $49.60 | 705,400 | — | — |
| 2015-12-02 | $26.37 | $50.97 | 760,200 | — | — |
| 2015-12-01 | $27.94 | $54.01 | 737,400 | — | — |
| 2015-11-30 | $27.84 | $53.81 | 606,400 | — | — |
| 2015-11-27 | $27.82 | $53.77 | 243,300 | — | — |
| 2015-11-25 | $27.93 | $53.99 | 424,100 | — | — |
| 2015-11-24 | $27.91 | $53.95 | 585,400 | — | — |
| 2015-11-23 | $27.44 | $53.04 | 667,000 | — | — |
| 2015-11-20 | $27.26 | $52.69 | 942,700 | — | — |
| 2015-11-19 | $27.49 | $53.14 | 729,600 | — | — |
| 2015-11-18 | $27.96 | $54.04 | 641,500 | — | — |
| 2015-11-17 | $28.10 | $54.31 | 559,600 | — | — |
| 2015-11-16 | $29.13 | $56.31 | 596,300 | — | — |
| 2015-11-13 | $28.70 | $55.47 | 638,600 | — | — |
| 2015-11-12 | $27.79 | $53.72 | 769,100 | — | — |
| 2015-11-11 | $28.00 | $54.12 | 483,700 | — | — |
| 2015-11-10 | $28.46 | $55.01 | 564,400 | — | — |
| 2015-11-09 | $28.47 | $55.03 | 852,700 | — | — |
| 2015-11-06 | $29.52 | $57.06 | 1,257,700 | — | — |
| 2015-11-05 | $29.91 | $57.81 | 1,201,700 | — | — |
| 2015-11-04 | $31.71 | $61.29 | 550,600 | — | — |
| 2015-11-03 | $32.65 | $63.11 | 846,100 | — | — |
| 2015-11-02 | $32.09 | $62.03 | 715,900 | — | — |
| 2015-10-30 | $32.13 | $62.10 | 487,000 | — | — |
| 2015-10-29 | $31.64 | $61.16 | 480,300 | — | — |
| 2015-10-28 | $31.88 | $61.62 | 495,500 | — | — |
| 2015-10-27 | $30.76 | $59.46 | 619,000 | — | — |
| 2015-10-26 | $31.74 | $61.35 | 438,800 | — | — |
| 2015-10-23 | $32.59 | $62.99 | 915,600 | — | — |
| 2015-10-22 | $33.64 | $65.02 | 447,100 | — | — |
| 2015-10-21 | $33.55 | $64.85 | 332,600 | — | — |
| 2015-10-20 | $33.94 | $65.60 | 501,200 | — | — |
| 2015-10-19 | $34.38 | $66.45 | 419,700 | — | — |
| 2015-10-16 | $34.62 | $66.92 | 421,200 | — | — |
| 2015-10-15 | $34.29 | $66.28 | 317,600 | — | — |
| 2015-10-14 | $34.00 | $65.72 | 461,700 | — | — |
| 2015-10-13 | $34.14 | $64.93 | 521,100 | — | — |
| 2015-10-12 | $34.82 | $66.22 | 541,900 | — | — |
| 2015-10-09 | $35.42 | $67.36 | 429,000 | — | — |
| 2015-10-08 | $35.55 | $67.61 | 550,400 | — | — |
| 2015-10-07 | $34.92 | $66.41 | 951,800 | — | — |
| 2015-10-06 | $33.95 | $64.56 | 796,900 | — | — |
| 2015-10-05 | $32.65 | $62.09 | 806,400 | — | — |
| 2015-10-02 | $30.83 | $58.63 | 778,300 | — | — |
| 2015-10-01 | $29.91 | $56.88 | 555,500 | — | — |
| 2015-09-30 | $29.64 | $56.37 | 635,100 | — | — |
| 2015-09-29 | $28.89 | $54.94 | 637,500 | — | — |
| 2015-09-28 | $29.43 | $55.97 | 751,500 | — | — |
| 2015-09-25 | $31.11 | $59.16 | 317,200 | — | — |
| 2015-09-24 | $31.55 | $60.00 | 819,100 | — | — |
| 2015-09-23 | $31.99 | $60.84 | 395,700 | — | — |
| 2015-09-22 | $33.40 | $63.52 | 392,500 | — | — |
| 2015-09-21 | $34.09 | $64.83 | 394,900 | — | — |
| 2015-09-18 | $34.39 | $65.40 | 383,700 | — | — |
| 2015-09-17 | $35.04 | $66.64 | 540,600 | — | — |
| 2015-09-16 | $34.48 | $65.57 | 435,700 | — | — |
| 2015-09-15 | $33.65 | $63.99 | 443,200 | — | — |
| 2015-09-14 | $32.98 | $62.72 | 494,700 | — | — |
| 2015-09-11 | $33.27 | $63.27 | 481,700 | — | — |
| 2015-09-10 | $34.06 | $64.77 | 397,200 | — | — |
| 2015-09-09 | $34.26 | $65.15 | 441,100 | — | — |
| 2015-09-08 | $34.82 | $66.22 | 396,200 | — | — |
| 2015-09-04 | $34.61 | $65.82 | 356,400 | — | — |
| 2015-09-03 | $35.19 | $66.92 | 368,100 | — | — |
| 2015-09-02 | $34.69 | $65.97 | 520,000 | — | — |
| 2015-09-01 | $35.11 | $66.77 | 660,000 | — | — |
| 2015-08-31 | $36.76 | $69.91 | 591,800 | — | — |
| 2015-08-28 | $36.01 | $68.48 | 617,700 | — | — |
| 2015-08-27 | $34.82 | $66.22 | 848,500 | — | — |
| 2015-08-26 | $31.59 | $60.08 | 701,900 | — | — |
| 2015-08-25 | $31.71 | $60.30 | 814,900 | — | — |
| 2015-08-24 | $31.07 | $59.09 | 771,200 | — | — |
| 2015-08-21 | $32.93 | $62.62 | 521,300 | — | — |
| 2015-08-20 | $33.27 | $63.27 | 447,300 | — | — |
| 2015-08-19 | $34.25 | $65.14 | 808,900 | — | — |
| 2015-08-18 | $35.33 | $67.19 | 520,300 | — | — |
| 2015-08-17 | $35.32 | $67.17 | 444,600 | — | — |
| 2015-08-14 | $34.93 | $66.43 | 338,600 | — | — |
| 2015-08-13 | $34.81 | $66.20 | 522,800 | — | — |
| 2015-08-12 | $35.60 | $67.70 | 764,200 | — | — |
| 2015-08-11 | $34.86 | $66.30 | 1,050,800 | — | — |
| 2015-08-10 | $35.00 | $66.56 | 764,900 | — | — |
| 2015-08-07 | $33.46 | $63.63 | 876,300 | — | — |
| 2015-08-06 | $34.21 | $65.06 | 1,147,600 | — | — |
| 2015-08-05 | $32.20 | $61.24 | 709,100 | — | — |
| 2015-08-04 | $33.77 | $64.22 | 517,500 | — | — |
| 2015-08-03 | $34.58 | $65.76 | 576,200 | — | — |
| 2015-07-31 | $35.81 | $68.10 | 384,200 | — | — |
| 2015-07-30 | $36.01 | $68.48 | 402,500 | — | — |
| 2015-07-29 | $36.69 | $69.78 | 679,900 | — | — |
| 2015-07-28 | $35.68 | $67.85 | 796,400 | — | — |
| 2015-07-27 | $35.20 | $66.94 | 997,600 | — | — |
| 2015-07-24 | $36.55 | $69.51 | 882,400 | — | — |
| 2015-07-23 | $37.62 | $71.54 | 1,050,700 | — | — |
| 2015-07-22 | $38.27 | $72.78 | 907,800 | — | — |
| 2015-07-21 | $39.58 | $75.27 | 733,400 | — | — |
| 2015-07-20 | $40.43 | $76.89 | 498,500 | — | — |
| 2015-07-17 | $41.60 | $79.11 | 442,800 | — | — |
| 2015-07-16 | $42.36 | $80.56 | 614,800 | — | — |
| 2015-07-15 | $42.23 | $80.31 | 904,500 | — | — |
| 2015-07-14 | $42.81 | $80.37 | 469,500 | — | — |
| 2015-07-13 | $42.20 | $79.22 | 631,100 | — | — |
| 2015-07-10 | $41.23 | $77.40 | 467,100 | — | — |
| 2015-07-09 | $40.77 | $76.54 | 580,000 | — | — |
| 2015-07-08 | $40.44 | $75.92 | 555,600 | — | — |
| 2015-07-07 | $42.72 | $80.20 | 790,100 | — | — |
| 2015-07-06 | $41.86 | $78.58 | 817,800 | — | — |
| 2015-07-02 | $44.12 | $82.83 | 374,500 | — | — |
| 2015-07-01 | $42.96 | $80.65 | 563,800 | — | — |
| 2015-06-30 | $42.82 | $80.39 | 803,500 | — | — |
| 2015-06-29 | $42.79 | $80.33 | 276,500 | — | — |
| 2015-06-26 | $43.93 | $82.47 | 374,000 | — | — |
| 2015-06-25 | $44.15 | $82.88 | 383,900 | — | — |
| 2015-06-24 | $44.77 | $84.05 | 270,400 | — | — |
| 2015-06-23 | $45.77 | $85.92 | 269,500 | — | — |
| 2015-06-22 | $45.15 | $84.76 | 282,200 | — | — |
| 2015-06-19 | $44.36 | $83.28 | 224,300 | — | — |
| 2015-06-18 | $44.66 | $83.84 | 259,300 | — | — |
| 2015-06-17 | $44.83 | $84.16 | 322,500 | — | — |
| 2015-06-16 | $44.40 | $83.35 | 246,100 | — | — |
| 2015-06-15 | $44.49 | $83.52 | 265,400 | — | — |
| 2015-06-12 | $44.26 | $83.09 | 319,100 | — | — |
| 2015-06-11 | $44.62 | $83.77 | 291,400 | — | — |
| 2015-06-10 | $45.06 | $84.59 | 343,900 | — | — |
| 2015-06-09 | $45.48 | $85.38 | 283,100 | — | — |
| 2015-06-08 | $45.54 | $85.49 | 307,900 | — | — |
| 2015-06-05 | $46.88 | $88.01 | 310,200 | — | — |
| 2015-06-04 | $46.35 | $87.01 | 219,700 | — | — |
| 2015-06-03 | $47.94 | $90.00 | 390,200 | — | — |
| 2015-06-02 | $48.27 | $90.62 | 481,600 | — | — |
| 2015-06-01 | $47.23 | $88.67 | 588,700 | — | — |
| 2015-05-29 | $45.82 | $86.02 | 419,700 | — | — |
| 2015-05-28 | $45.79 | $85.96 | 583,900 | — | — |
| 2015-05-27 | $45.70 | $85.79 | 468,000 | — | — |
| 2015-05-26 | $45.86 | $86.09 | 212,600 | — | — |
| 2015-05-22 | $46.85 | $87.95 | 331,500 | — | — |
| 2015-05-21 | $46.93 | $88.10 | 208,500 | — | — |
| 2015-05-20 | $46.81 | $87.88 | 335,000 | — | — |
| 2015-05-19 | $46.77 | $87.80 | 322,100 | — | — |
| 2015-05-18 | $47.71 | $89.57 | 590,500 | — | — |
| 2015-05-15 | $47.58 | $89.32 | 963,800 | — | — |
| 2015-05-14 | $48.11 | $90.32 | 878,000 | — | — |
| 2015-05-13 | $48.36 | $90.79 | 443,300 | — | — |
| 2015-05-12 | $48.66 | $91.35 | 469,400 | — | — |
| 2015-05-11 | $47.34 | $88.87 | 344,500 | — | — |
| 2015-05-08 | $48.14 | $90.37 | 344,700 | — | — |
| 2015-05-07 | $47.93 | $89.98 | 904,900 | — | — |
| 2015-05-06 | $49.09 | $92.16 | 437,700 | — | — |
| 2015-05-05 | $50.00 | $93.87 | 546,600 | — | — |
| 2015-05-04 | $49.65 | $93.21 | 252,000 | — | — |
| 2015-05-01 | $49.60 | $93.12 | 382,300 | — | — |
| 2015-04-30 | $49.71 | $93.32 | 328,700 | — | — |
| 2015-04-29 | $50.75 | $95.27 | 582,900 | — | — |
| 2015-04-28 | $50.18 | $94.20 | 384,300 | — | — |
| 2015-04-27 | $49.74 | $93.38 | 250,600 | — | — |
| 2015-04-24 | $50.20 | $94.24 | 324,600 | — | — |
| 2015-04-23 | $50.45 | $94.71 | 424,700 | — | — |
| 2015-04-22 | $50.30 | $94.43 | 299,100 | — | — |
| 2015-04-21 | $48.97 | $91.93 | 290,000 | — | — |
| 2015-04-20 | $49.73 | $93.36 | 314,700 | — | — |
| 2015-04-17 | $49.68 | $93.27 | 262,300 | — | — |
| 2015-04-16 | $49.76 | $93.42 | 423,800 | — | — |
| 2015-04-15 | $50.88 | $95.52 | 505,900 | — | — |
| 2015-04-14 | $50.05 | $93.37 | 589,500 | — | — |
| 2015-04-13 | $48.64 | $90.74 | 224,100 | — | — |
| 2015-04-10 | $49.42 | $92.19 | 418,600 | — | — |
| 2015-04-09 | $48.95 | $91.31 | 703,200 | — | — |
| 2015-04-08 | $47.99 | $89.52 | 787,700 | — | — |
| 2015-04-07 | $48.14 | $89.80 | 734,700 | — | — |
| 2015-04-06 | $47.68 | $88.95 | 732,100 | — | — |
| 2015-04-02 | $46.68 | $87.08 | 431,100 | — | — |
| 2015-04-01 | $46.22 | $86.22 | 698,600 | — | — |
| 2015-03-31 | $46.57 | $86.87 | 517,400 | — | — |
| 2015-03-30 | $46.70 | $87.12 | 364,700 | — | — |
| 2015-03-27 | $45.25 | $84.41 | 231,000 | — | — |
| 2015-03-26 | $45.97 | $85.76 | 550,200 | — | — |
| 2015-03-25 | $46.01 | $85.83 | 407,100 | — | — |
| 2015-03-24 | $45.40 | $84.69 | 430,100 | — | — |
| 2015-03-23 | $46.17 | $86.13 | 268,800 | — | — |
| 2015-03-20 | $45.79 | $85.42 | 562,500 | — | — |
| 2015-03-19 | $46.42 | $86.60 | 471,100 | — | — |
| 2015-03-18 | $46.10 | $86.00 | 876,600 | — | — |
| 2015-03-17 | $43.43 | $81.02 | 516,400 | — | — |
| 2015-03-16 | $43.14 | $80.48 | 366,700 | — | — |
| 2015-03-13 | $43.25 | $80.68 | 339,700 | — | — |
| 2015-03-12 | $43.98 | $82.04 | 322,000 | — | — |
| 2015-03-11 | $44.10 | $82.27 | 567,600 | — | — |
| 2015-03-10 | $43.26 | $80.70 | 243,700 | — | — |
| 2015-03-09 | $43.99 | $82.06 | 364,400 | — | — |
| 2015-03-06 | $44.58 | $83.16 | 428,600 | — | — |
| 2015-03-05 | $44.02 | $82.12 | 215,200 | — | — |
| 2015-03-04 | $43.74 | $81.60 | 249,400 | — | — |
| 2015-03-03 | $44.22 | $82.49 | 437,600 | — | — |
| 2015-03-02 | $44.06 | $82.19 | 466,900 | — | — |
| 2015-02-27 | $44.24 | $82.53 | 288,700 | — | — |
| 2015-02-26 | $44.07 | $82.21 | 404,300 | — | — |
| 2015-02-25 | $44.66 | $83.31 | 486,000 | — | — |
| 2015-02-24 | $44.25 | $82.55 | 409,900 | — | — |
| 2015-02-23 | $44.62 | $83.24 | 352,600 | — | — |
| 2015-02-20 | $45.66 | $85.18 | 528,700 | — | — |
| 2015-02-19 | $46.15 | $86.09 | 718,100 | — | — |
| 2015-02-18 | $46.98 | $87.64 | 430,200 | — | — |
| 2015-02-17 | $46.86 | $87.42 | 259,100 | — | — |
| 2015-02-13 | $46.69 | $87.10 | 503,500 | — | — |
| 2015-02-12 | $45.33 | $84.56 | 597,900 | — | — |
| 2015-02-11 | $44.31 | $82.66 | 535,500 | — | — |
| 2015-02-10 | $45.47 | $84.82 | 401,600 | — | — |
| 2015-02-09 | $46.19 | $86.17 | 359,800 | — | — |
| 2015-02-06 | $46.93 | $87.55 | 552,600 | — | — |
| 2015-02-05 | $47.35 | $88.33 | 817,300 | — | — |
| 2015-02-04 | $44.23 | $82.51 | 373,100 | — | — |
| 2015-02-03 | $44.99 | $83.93 | 514,000 | — | — |
| 2015-02-02 | $43.52 | $81.19 | 450,900 | — | — |
| 2015-01-30 | $42.33 | $78.97 | 613,900 | — | — |
| 2015-01-29 | $42.54 | $79.36 | 311,000 | — | — |
| 2015-01-28 | $42.28 | $78.87 | 593,600 | — | — |
| 2015-01-27 | $44.05 | $82.17 | 264,300 | — | — |
| 2015-01-26 | $44.36 | $82.75 | 407,100 | — | — |
| 2015-01-23 | $44.79 | $83.55 | 503,200 | — | — |
| 2015-01-22 | $44.39 | $82.81 | 617,300 | — | — |
| 2015-01-21 | $43.67 | $81.46 | 531,600 | — | — |
| 2015-01-20 | $42.40 | $79.10 | 503,300 | — | — |
| 2015-01-16 | $42.20 | $78.72 | 579,600 | — | — |
| 2015-01-15 | $42.22 | $78.76 | 407,800 | — | — |
| 2015-01-14 | $43.66 | $80.86 | 1,430,100 | — | — |
| 2015-01-13 | $42.69 | $79.06 | 1,213,500 | — | — |
| 2015-01-12 | $44.58 | $82.56 | 793,200 | — | — |
| 2015-01-09 | $46.06 | $85.30 | 1,116,800 | — | — |
| 2015-01-08 | $45.50 | $84.26 | 1,714,400 | — | — |
| 2015-01-07 | $44.61 | $82.62 | 1,634,100 | — | — |
| 2015-01-06 | $44.94 | $83.23 | 1,609,700 | — | — |
| 2015-01-05 | $46.09 | $85.36 | 1,597,600 | — | — |
| 2015-01-02 | $50.05 | $92.69 | 899,000 | — | — |