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
- 2012-02-03 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 | $32.70 | $32.70 | 677 | — | — |
| 2015-12-30 | $33.00 | $33.00 | 703 | — | — |
| 2015-12-29 | $34.50 | $34.50 | 360 | — | — |
| 2015-12-28 | $31.50 | $31.50 | 563 | — | — |
| 2015-12-24 | $38.70 | $38.70 | 7 | — | — |
| 2015-12-23 | $39.00 | $39.00 | 23 | — | — |
| 2015-12-22 | $39.60 | $39.60 | 347 | — | — |
| 2015-12-21 | $33.90 | $33.90 | 57 | — | — |
| 2015-12-18 | $34.50 | $34.50 | 40 | — | — |
| 2015-12-17 | $36.00 | $36.00 | 103 | — | — |
| 2015-12-16 | $40.50 | $40.50 | 367 | — | — |
| 2015-12-15 | $25.50 | $25.50 | 3 | — | — |
| 2015-12-14 | $27.00 | $27.00 | 0 | — | — |
| 2015-12-11 | $27.00 | $27.00 | 620 | — | — |
| 2015-12-10 | $27.00 | $27.00 | 733 | — | — |
| 2015-12-09 | $27.00 | $27.00 | 183 | — | — |
| 2015-12-08 | $29.40 | $29.40 | 467 | — | — |
| 2015-12-07 | $30.00 | $30.00 | 13 | — | — |
| 2015-12-04 | $30.00 | $30.00 | 37 | — | — |
| 2015-12-03 | $29.40 | $29.40 | 47 | — | — |
| 2015-12-02 | $30.00 | $30.00 | 33 | — | — |
| 2015-12-01 | $28.80 | $28.80 | 167 | — | — |
| 2015-11-30 | $33.00 | $33.00 | 7 | — | — |
| 2015-11-27 | $33.00 | $33.00 | 10 | — | — |
| 2015-11-25 | $30.00 | $30.00 | 10 | — | — |
| 2015-11-24 | $28.50 | $28.50 | 613 | — | — |
| 2015-11-23 | $28.50 | $28.50 | 233 | — | — |
| 2015-11-20 | $30.60 | $30.60 | 300 | — | — |
| 2015-11-19 | $33.00 | $33.00 | 7 | — | — |
| 2015-11-18 | $37.50 | $37.50 | 943 | — | — |
| 2015-11-17 | $36.90 | $36.90 | 223 | — | — |
| 2015-11-16 | $42.60 | $42.60 | 10 | — | — |
| 2015-11-13 | $45.60 | $45.60 | 0 | — | — |
| 2015-11-12 | $45.60 | $45.60 | 213 | — | — |
| 2015-11-11 | $41.40 | $41.40 | 900 | — | — |
| 2015-11-10 | $35.40 | $35.40 | 673 | — | — |
| 2015-11-09 | $34.50 | $34.50 | 2,387 | — | — |
| 2015-11-06 | $28.20 | $28.20 | 27 | — | — |
| 2015-11-05 | $27.00 | $27.00 | 53 | — | — |
| 2015-11-04 | $28.50 | $28.50 | 493 | — | — |
| 2015-11-03 | $28.50 | $28.50 | 630 | — | — |
| 2015-11-02 | $27.00 | $27.00 | 670 | — | — |
| 2015-10-30 | $26.70 | $26.70 | 67 | — | — |
| 2015-10-29 | $28.50 | $28.50 | 893 | — | — |
| 2015-10-28 | $27.00 | $27.00 | 237 | — | — |
| 2015-10-27 | $29.40 | $29.40 | 100 | — | — |
| 2015-10-26 | $27.00 | $27.00 | 170 | — | — |
| 2015-10-23 | $30.00 | $30.00 | 167 | — | — |
| 2015-10-22 | $30.00 | $30.00 | 103 | — | — |
| 2015-10-21 | $31.50 | $31.50 | 100 | — | — |
| 2015-10-20 | $31.80 | $31.80 | 230 | — | — |
| 2015-10-19 | $28.20 | $28.20 | 187 | — | — |
| 2015-10-16 | $29.70 | $29.70 | 653 | — | — |
| 2015-10-15 | $34.20 | $34.20 | 50 | — | — |
| 2015-10-14 | $30.00 | $30.00 | 603 | — | — |
| 2015-10-13 | $33.00 | $33.00 | 340 | — | — |
| 2015-10-12 | $28.50 | $28.50 | 0 | — | — |
| 2015-10-09 | $28.50 | $28.50 | 543 | — | — |
| 2015-10-08 | $28.50 | $28.50 | 137 | — | — |
| 2015-10-07 | $30.00 | $30.00 | 900 | — | — |
| 2015-10-06 | $31.50 | $31.50 | 1,180 | — | — |
| 2015-10-05 | $33.60 | $33.60 | 100 | — | — |
| 2015-10-02 | $39.00 | $39.00 | 3 | — | — |
| 2015-10-01 | $39.60 | $39.60 | 77 | — | — |
| 2015-09-30 | $45.90 | $45.90 | 170 | — | — |
| 2015-09-29 | $39.00 | $39.00 | 3 | — | — |
| 2015-09-28 | $37.50 | $37.50 | 0 | — | — |
| 2015-09-25 | $37.50 | $37.50 | 157 | — | — |
| 2015-09-24 | $39.00 | $39.00 | 333 | — | — |
| 2015-09-23 | $39.60 | $39.60 | 537 | — | — |
| 2015-09-22 | $40.50 | $40.50 | 47 | — | — |
| 2015-09-21 | $42.00 | $42.00 | 517 | — | — |
| 2015-09-18 | $43.50 | $43.50 | 3 | — | — |
| 2015-09-17 | $42.00 | $42.00 | 187 | — | — |
| 2015-09-16 | $42.90 | $42.90 | 243 | — | — |
| 2015-09-15 | $40.50 | $40.50 | 517 | — | — |
| 2015-09-14 | $42.60 | $42.60 | 210 | — | — |
| 2015-09-11 | $42.90 | $42.90 | 647 | — | — |
| 2015-09-10 | $49.50 | $49.50 | 590 | — | — |
| 2015-09-09 | $48.00 | $48.00 | 1,410 | — | — |
| 2015-09-08 | $52.50 | $52.50 | 430 | — | — |
| 2015-09-04 | $57.60 | $57.60 | 157 | — | — |
| 2015-09-03 | $58.50 | $58.50 | 0 | — | — |
| 2015-09-02 | $58.50 | $58.50 | 140 | — | — |
| 2015-09-01 | $58.50 | $58.50 | 423 | — | — |
| 2015-08-31 | $58.50 | $58.50 | 23 | — | — |
| 2015-08-28 | $60.00 | $60.00 | 280 | — | — |
| 2015-08-27 | $49.50 | $49.50 | 230 | — | — |
| 2015-08-26 | $56.40 | $56.40 | 83 | — | — |
| 2015-08-25 | $58.50 | $58.50 | 453 | — | — |
| 2015-08-24 | $55.20 | $55.20 | 37 | — | — |
| 2015-08-21 | $60.00 | $60.00 | 83 | — | — |
| 2015-08-20 | $62.40 | $62.40 | 0 | — | — |
| 2015-08-19 | $62.40 | $62.40 | 3 | — | — |
| 2015-08-18 | $62.40 | $62.40 | 37 | — | — |
| 2015-08-17 | $60.60 | $60.60 | 47 | — | — |
| 2015-08-14 | $62.40 | $62.40 | 0 | — | — |
| 2015-08-13 | $62.40 | $62.40 | 53 | — | — |
| 2015-08-12 | $62.40 | $62.40 | 0 | — | — |
| 2015-08-11 | $62.40 | $62.40 | 713 | — | — |
| 2015-08-10 | $65.70 | $65.70 | 0 | — | — |
| 2015-08-07 | $65.70 | $65.70 | 70 | — | — |
| 2015-08-06 | $62.10 | $62.10 | 257 | — | — |
| 2015-08-05 | $62.40 | $62.40 | 57 | — | — |
| 2015-08-04 | $63.00 | $63.00 | 0 | — | — |
| 2015-08-03 | $63.00 | $63.00 | 493 | — | — |
| 2015-07-31 | $66.30 | $66.30 | 167 | — | — |
| 2015-07-30 | $67.50 | $67.50 | 730 | — | — |
| 2015-07-29 | $66.00 | $66.00 | 757 | — | — |
| 2015-07-28 | $60.00 | $60.00 | 7 | — | — |
| 2015-07-27 | $62.40 | $62.40 | 160 | — | — |
| 2015-07-24 | $52.50 | $52.50 | 230 | — | — |
| 2015-07-23 | $58.50 | $58.50 | 67 | — | — |
| 2015-07-22 | $60.00 | $60.00 | 200 | — | — |
| 2015-07-21 | $58.50 | $58.50 | 43 | — | — |
| 2015-07-20 | $62.40 | $62.40 | 187 | — | — |
| 2015-07-17 | $63.00 | $63.00 | 33 | — | — |
| 2015-07-16 | $64.50 | $64.50 | 50 | — | — |
| 2015-07-15 | $65.70 | $65.70 | 77 | — | — |
| 2015-07-14 | $66.00 | $66.00 | 80 | — | — |
| 2015-07-13 | $66.00 | $66.00 | 323 | — | — |
| 2015-07-10 | $61.50 | $61.50 | 0 | — | — |
| 2015-07-09 | $61.50 | $61.50 | 0 | — | — |
| 2015-07-08 | $61.50 | $61.50 | 97 | — | — |
| 2015-07-07 | $63.00 | $63.00 | 0 | — | — |
| 2015-07-06 | $63.00 | $63.00 | 0 | — | — |
| 2015-07-02 | $63.00 | $63.00 | 0 | — | — |
| 2015-07-01 | $63.00 | $63.00 | 77 | — | — |
| 2015-06-30 | $66.00 | $66.00 | 100 | — | — |
| 2015-06-29 | $63.00 | $63.00 | 80 | — | — |
| 2015-06-26 | $63.00 | $63.00 | 20 | — | — |
| 2015-06-25 | $63.00 | $63.00 | 163 | — | — |
| 2015-06-24 | $61.50 | $61.50 | 167 | — | — |
| 2015-06-23 | $62.70 | $62.70 | 137 | — | — |
| 2015-06-22 | $67.50 | $67.50 | 13 | — | — |
| 2015-06-19 | $70.50 | $70.50 | 113 | — | — |
| 2015-06-18 | $70.50 | $70.50 | 40 | — | — |
| 2015-06-17 | $70.50 | $70.50 | 3 | — | — |
| 2015-06-16 | $66.00 | $66.00 | 37 | — | — |
| 2015-06-15 | $69.00 | $69.00 | 0 | — | — |
| 2015-06-12 | $69.00 | $69.00 | 20 | — | — |
| 2015-06-11 | $67.50 | $67.50 | 567 | — | — |
| 2015-06-10 | $72.00 | $72.00 | 987 | — | — |
| 2015-06-09 | $74.70 | $74.70 | 3 | — | — |
| 2015-06-08 | $69.30 | $69.30 | 303 | — | — |
| 2015-06-05 | $71.10 | $71.10 | 593 | — | — |
| 2015-06-04 | $76.80 | $76.80 | 1,037 | — | — |
| 2015-06-03 | $73.50 | $73.50 | 20 | — | — |
| 2015-06-02 | $74.10 | $74.10 | 400 | — | — |
| 2015-06-01 | $79.50 | $79.50 | 210 | — | — |
| 2015-05-29 | $77.70 | $77.70 | 43 | — | — |
| 2015-05-28 | $77.70 | $77.70 | 863 | — | — |
| 2015-05-27 | $79.50 | $79.50 | 73 | — | — |
| 2015-05-26 | $84.00 | $84.00 | 460 | — | — |
| 2015-05-22 | $84.00 | $84.00 | 307 | — | — |
| 2015-05-21 | $79.50 | $79.50 | 207 | — | — |
| 2015-05-20 | $87.00 | $87.00 | 307 | — | — |
| 2015-05-19 | $86.10 | $86.10 | 57 | — | — |
| 2015-05-18 | $91.50 | $91.50 | 10 | — | — |
| 2015-05-15 | $94.50 | $94.50 | 510 | — | — |
| 2015-05-14 | $87.00 | $87.00 | 53 | — | — |
| 2015-05-13 | $84.00 | $84.00 | 440 | — | — |
| 2015-05-12 | $84.00 | $84.00 | 313 | — | — |
| 2015-05-11 | $84.00 | $84.00 | 747 | — | — |
| 2015-05-08 | $85.50 | $85.50 | 317 | — | — |
| 2015-05-07 | $87.00 | $87.00 | 343 | — | — |
| 2015-05-06 | $90.30 | $90.30 | 403 | — | — |
| 2015-05-05 | $93.90 | $93.90 | 27 | — | — |
| 2015-05-04 | $90.30 | $90.30 | 337 | — | — |
| 2015-05-01 | $91.50 | $91.50 | 573 | — | — |
| 2015-04-30 | $97.20 | $97.20 | 263 | — | — |
| 2015-04-29 | $94.20 | $94.20 | 1,043 | — | — |
| 2015-04-28 | $87.00 | $87.00 | 233 | — | — |
| 2015-04-27 | $84.00 | $84.00 | 0 | — | — |
| 2015-04-24 | $84.00 | $84.00 | 673 | — | — |
| 2015-04-23 | $88.50 | $88.50 | 543 | — | — |
| 2015-04-22 | $93.00 | $93.00 | 627 | — | — |
| 2015-04-21 | $90.00 | $90.00 | 1,570 | — | — |
| 2015-04-20 | $90.00 | $90.00 | 3,120 | — | — |
| 2015-04-17 | $84.00 | $84.00 | 580 | — | — |
| 2015-04-16 | $77.70 | $77.70 | 590 | — | — |
| 2015-04-15 | $75.00 | $75.00 | 760 | — | — |
| 2015-04-14 | $75.00 | $75.00 | 967 | — | — |
| 2015-04-13 | $75.00 | $75.00 | 620 | — | — |
| 2015-04-10 | $78.00 | $78.00 | 503 | — | — |
| 2015-04-09 | $75.00 | $75.00 | 500 | — | — |
| 2015-04-08 | $68.70 | $68.70 | 423 | — | — |
| 2015-04-07 | $70.20 | $70.20 | 17 | — | — |
| 2015-04-06 | $64.80 | $64.80 | 503 | — | — |
| 2015-04-02 | $75.00 | $75.00 | 1,573 | — | — |
| 2015-04-01 | $82.50 | $82.50 | 567 | — | — |
| 2015-03-31 | $84.00 | $84.00 | 1,150 | — | — |
| 2015-03-30 | $66.90 | $66.90 | 427 | — | — |
| 2015-03-27 | $67.20 | $67.20 | 1,003 | — | — |
| 2015-03-26 | $64.20 | $64.20 | 807 | — | — |
| 2015-03-25 | $57.60 | $57.60 | 120 | — | — |
| 2015-03-24 | $57.00 | $57.00 | 313 | — | — |
| 2015-03-23 | $57.00 | $57.00 | 223 | — | — |
| 2015-03-20 | $56.70 | $56.70 | 267 | — | — |
| 2015-03-19 | $57.00 | $57.00 | 517 | — | — |
| 2015-03-18 | $55.50 | $55.50 | 0 | — | — |
| 2015-03-17 | $55.50 | $55.50 | 67 | — | — |
| 2015-03-16 | $57.00 | $57.00 | 173 | — | — |
| 2015-03-13 | $57.00 | $57.00 | 127 | — | — |
| 2015-03-12 | $55.50 | $55.50 | 260 | — | — |
| 2015-03-11 | $54.00 | $54.00 | 67 | — | — |
| 2015-03-10 | $54.00 | $54.00 | 143 | — | — |
| 2015-03-09 | $55.50 | $55.50 | 0 | — | — |
| 2015-03-06 | $55.50 | $55.50 | 43 | — | — |
| 2015-03-05 | $54.60 | $54.60 | 343 | — | — |
| 2015-03-04 | $56.70 | $56.70 | 50 | — | — |
| 2015-03-03 | $56.40 | $56.40 | 0 | — | — |
| 2015-03-02 | $56.40 | $56.40 | 133 | — | — |
| 2015-02-27 | $59.10 | $59.10 | 40 | — | — |
| 2015-02-26 | $57.00 | $57.00 | 70 | — | — |
| 2015-02-25 | $57.00 | $57.00 | 0 | — | — |
| 2015-02-24 | $57.00 | $57.00 | 177 | — | — |
| 2015-02-23 | $55.95 | $55.95 | 67 | — | — |
| 2015-02-20 | $57.00 | $57.00 | 93 | — | — |
| 2015-02-19 | $58.50 | $58.50 | 117 | — | — |
| 2015-02-18 | $58.50 | $58.50 | 53 | — | — |
| 2015-02-17 | $59.70 | $59.70 | 283 | — | — |
| 2015-02-13 | $57.00 | $57.00 | 150 | — | — |
| 2015-02-12 | $57.00 | $57.00 | 133 | — | — |
| 2015-02-11 | $58.50 | $58.50 | 67 | — | — |
| 2015-02-10 | $60.00 | $60.00 | 0 | — | — |
| 2015-02-09 | $60.00 | $60.00 | 160 | — | — |
| 2015-02-06 | $61.50 | $61.50 | 750 | — | — |
| 2015-02-05 | $58.50 | $58.50 | 173 | — | — |
| 2015-02-04 | $58.50 | $58.50 | 57 | — | — |
| 2015-02-03 | $60.00 | $60.00 | 0 | — | — |
| 2015-02-02 | $60.00 | $60.00 | 307 | — | — |
| 2015-01-30 | $61.50 | $61.50 | 597 | — | — |
| 2015-01-29 | $58.50 | $58.50 | 147 | — | — |
| 2015-01-28 | $55.50 | $55.50 | 50 | — | — |
| 2015-01-27 | $57.00 | $57.00 | 173 | — | — |
| 2015-01-26 | $57.00 | $57.00 | 1,437 | — | — |
| 2015-01-23 | $58.80 | $58.80 | 37 | — | — |
| 2015-01-22 | $58.80 | $58.80 | 547 | — | — |
| 2015-01-21 | $60.00 | $60.00 | 57 | — | — |
| 2015-01-20 | $60.00 | $60.00 | 2,557 | — | — |
| 2015-01-16 | $54.00 | $54.00 | 680 | — | — |
| 2015-01-15 | $52.50 | $52.50 | 160 | — | — |
| 2015-01-14 | $45.00 | $45.00 | 223 | — | — |
| 2015-01-13 | $52.50 | $52.50 | 27 | — | — |
| 2015-01-12 | $52.20 | $52.20 | 243 | — | — |
| 2015-01-09 | $48.00 | $48.00 | 290 | — | — |
| 2015-01-08 | $48.60 | $48.60 | 197 | — | — |
| 2015-01-07 | $49.50 | $49.50 | 510 | — | — |
| 2015-01-06 | $51.00 | $51.00 | 133 | — | — |
| 2015-01-05 | $50.10 | $50.10 | 270 | — | — |
| 2015-01-02 | $58.50 | $58.50 | 60 | — | — |