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
- 1980-03-17 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 | $16.08 | $21.48 | 4,617 | — | — |
| 2015-12-30 | $14.52 | $19.40 | 15,458 | — | — |
| 2015-12-29 | $16.20 | $21.64 | 10,175 | — | — |
| 2015-12-28 | $16.92 | $22.60 | 8,025 | — | — |
| 2015-12-24 | $18.12 | $24.20 | 2,975 | — | — |
| 2015-12-23 | $18.96 | $25.33 | 5,467 | — | — |
| 2015-12-22 | $17.16 | $22.92 | 7,208 | — | — |
| 2015-12-21 | $15.84 | $21.16 | 3,883 | — | — |
| 2015-12-18 | $15.84 | $21.16 | 16,042 | — | — |
| 2015-12-17 | $16.68 | $22.28 | 2,558 | — | — |
| 2015-12-16 | $17.64 | $23.56 | 6,125 | — | — |
| 2015-12-15 | $16.20 | $21.64 | 8,808 | — | — |
| 2015-12-14 | $17.28 | $23.08 | 7,233 | — | — |
| 2015-12-11 | $18.48 | $24.69 | 4,350 | — | — |
| 2015-12-10 | $20.16 | $26.93 | 4,900 | — | — |
| 2015-12-09 | $20.04 | $26.77 | 1,967 | — | — |
| 2015-12-08 | $20.28 | $27.09 | 6,508 | — | — |
| 2015-12-07 | $18.72 | $25.01 | 7,342 | — | — |
| 2015-12-04 | $21.00 | $28.05 | 2,925 | — | — |
| 2015-12-03 | $21.24 | $28.37 | 3,733 | — | — |
| 2015-12-02 | $21.12 | $28.21 | 1,350 | — | — |
| 2015-12-01 | $21.60 | $28.85 | 4,100 | — | — |
| 2015-11-30 | $21.96 | $29.01 | 2,775 | — | — |
| 2015-11-27 | $21.84 | $28.85 | 1,108 | — | — |
| 2015-11-25 | $22.20 | $29.33 | 3,725 | — | — |
| 2015-11-24 | $21.96 | $29.01 | 3,092 | — | — |
| 2015-11-23 | $22.08 | $29.17 | 5,083 | — | — |
| 2015-11-20 | $21.12 | $27.90 | 5,358 | — | — |
| 2015-11-19 | $22.20 | $29.33 | 4,633 | — | — |
| 2015-11-18 | $23.52 | $31.07 | 6,183 | — | — |
| 2015-11-17 | $23.16 | $30.60 | 1,617 | — | — |
| 2015-11-16 | $23.64 | $31.23 | 3,592 | — | — |
| 2015-11-13 | $22.92 | $30.28 | 2,800 | — | — |
| 2015-11-12 | $22.80 | $30.12 | 6,392 | — | — |
| 2015-11-11 | $25.08 | $33.14 | 4,200 | — | — |
| 2015-11-10 | $25.08 | $33.14 | 55,050 | — | — |
| 2015-11-09 | $29.40 | $38.84 | 13,217 | — | — |
| 2015-11-06 | $31.68 | $41.85 | 3,100 | — | — |
| 2015-11-05 | $30.84 | $40.75 | 1,925 | — | — |
| 2015-11-04 | $31.20 | $41.22 | 1,892 | — | — |
| 2015-11-03 | $31.08 | $41.06 | 7,125 | — | — |
| 2015-11-02 | $31.20 | $41.22 | 3,375 | — | — |
| 2015-10-30 | $29.64 | $39.16 | 1,583 | — | — |
| 2015-10-29 | $30.36 | $40.11 | 2,367 | — | — |
| 2015-10-28 | $30.72 | $40.59 | 3,283 | — | — |
| 2015-10-27 | $28.32 | $37.42 | 3,842 | — | — |
| 2015-10-26 | $30.84 | $40.75 | 2,042 | — | — |
| 2015-10-23 | $32.16 | $42.49 | 2,433 | — | — |
| 2015-10-22 | $31.44 | $41.54 | 1,817 | — | — |
| 2015-10-21 | $30.96 | $40.90 | 2,142 | — | — |
| 2015-10-20 | $31.56 | $41.70 | 1,308 | — | — |
| 2015-10-19 | $31.56 | $41.70 | 7,392 | — | — |
| 2015-10-16 | $31.80 | $42.01 | 3,833 | — | — |
| 2015-10-15 | $30.72 | $40.59 | 4,617 | — | — |
| 2015-10-14 | $29.40 | $38.84 | 2,250 | — | — |
| 2015-10-13 | $30.24 | $39.95 | 4,517 | — | — |
| 2015-10-12 | $31.44 | $41.54 | 3,692 | — | — |
| 2015-10-09 | $33.12 | $43.76 | 4,917 | — | — |
| 2015-10-08 | $33.72 | $44.55 | 12,692 | — | — |
| 2015-10-07 | $28.20 | $37.26 | 7,683 | — | — |
| 2015-10-06 | $26.76 | $35.35 | 4,967 | — | — |
| 2015-10-05 | $25.92 | $34.24 | 6,217 | — | — |
| 2015-10-02 | $25.08 | $33.14 | 6,142 | — | — |
| 2015-10-01 | $22.92 | $30.28 | 3,558 | — | — |
| 2015-09-30 | $22.68 | $29.96 | 14,542 | — | — |
| 2015-09-29 | $25.32 | $33.45 | 6,825 | — | — |
| 2015-09-28 | $25.20 | $33.29 | 3,783 | — | — |
| 2015-09-25 | $26.40 | $34.88 | 3,567 | — | — |
| 2015-09-24 | $27.00 | $35.67 | 4,200 | — | — |
| 2015-09-23 | $26.04 | $34.40 | 3,908 | — | — |
| 2015-09-22 | $28.68 | $37.89 | 3,533 | — | — |
| 2015-09-21 | $29.76 | $39.32 | 13,000 | — | — |
| 2015-09-18 | $27.60 | $36.46 | 11,058 | — | — |
| 2015-09-17 | $28.20 | $37.26 | 2,792 | — | — |
| 2015-09-16 | $28.68 | $37.89 | 6,483 | — | — |
| 2015-09-15 | $27.72 | $36.62 | 3,542 | — | — |
| 2015-09-14 | $26.28 | $34.72 | 11,092 | — | — |
| 2015-09-11 | $28.44 | $37.57 | 5,533 | — | — |
| 2015-09-10 | $28.20 | $37.26 | 4,942 | — | — |
| 2015-09-09 | $28.32 | $37.42 | 12,275 | — | — |
| 2015-09-08 | $28.68 | $37.89 | 6,092 | — | — |
| 2015-09-04 | $28.56 | $37.73 | 5,725 | — | — |
| 2015-09-03 | $29.88 | $39.48 | 7,733 | — | — |
| 2015-09-02 | $28.68 | $37.89 | 7,417 | — | — |
| 2015-09-01 | $29.52 | $39.00 | 9,658 | — | — |
| 2015-08-31 | $33.84 | $44.39 | 7,158 | — | — |
| 2015-08-28 | $36.12 | $47.38 | 20,125 | — | — |
| 2015-08-27 | $32.64 | $42.82 | 4,733 | — | — |
| 2015-08-26 | $32.16 | $42.19 | 6,100 | — | — |
| 2015-08-25 | $33.60 | $44.08 | 10,417 | — | — |
| 2015-08-24 | $33.24 | $43.60 | 8,675 | — | — |
| 2015-08-21 | $37.20 | $48.80 | 6,033 | — | — |
| 2015-08-20 | $37.68 | $49.43 | 4,717 | — | — |
| 2015-08-19 | $39.96 | $52.42 | 1,825 | — | — |
| 2015-08-18 | $40.80 | $53.52 | 2,450 | — | — |
| 2015-08-17 | $42.72 | $56.04 | 5,167 | — | — |
| 2015-08-14 | $43.08 | $56.51 | 2,525 | — | — |
| 2015-08-13 | $42.72 | $56.04 | 2,117 | — | — |
| 2015-08-12 | $41.88 | $54.94 | 3,508 | — | — |
| 2015-08-11 | $43.20 | $56.67 | 4,583 | — | — |
| 2015-08-10 | $44.04 | $57.77 | 9,483 | — | — |
| 2015-08-07 | $46.68 | $61.24 | 3,517 | — | — |
| 2015-08-06 | $47.88 | $62.81 | 3,225 | — | — |
| 2015-08-05 | $48.24 | $63.28 | 3,350 | — | — |
| 2015-08-04 | $48.72 | $63.91 | 7,433 | — | — |
| 2015-08-03 | $48.00 | $62.97 | 9,325 | — | — |
| 2015-07-31 | $53.40 | $70.05 | 3,450 | — | — |
| 2015-07-30 | $53.28 | $69.89 | 5,258 | — | — |
| 2015-07-29 | $52.08 | $68.32 | 4,908 | — | — |
| 2015-07-28 | $49.80 | $65.33 | 6,925 | — | — |
| 2015-07-27 | $51.24 | $67.22 | 2,700 | — | — |
| 2015-07-24 | $51.24 | $67.22 | 4,208 | — | — |
| 2015-07-23 | $52.56 | $68.95 | 3,775 | — | — |
| 2015-07-22 | $52.08 | $68.32 | 2,942 | — | — |
| 2015-07-21 | $52.08 | $68.32 | 3,017 | — | — |
| 2015-07-20 | $52.68 | $69.11 | 3,267 | — | — |
| 2015-07-17 | $54.60 | $71.62 | 3,983 | — | — |
| 2015-07-16 | $56.04 | $73.51 | 3,300 | — | — |
| 2015-07-15 | $56.76 | $74.46 | 6,075 | — | — |
| 2015-07-14 | $56.76 | $74.46 | 7,050 | — | — |
| 2015-07-13 | $57.72 | $75.72 | 9,217 | — | — |
| 2015-07-10 | $54.84 | $71.94 | 5,558 | — | — |
| 2015-07-09 | $56.76 | $74.46 | 20,783 | — | — |
| 2015-07-08 | $54.96 | $72.10 | 5,225 | — | — |
| 2015-07-07 | $56.52 | $74.14 | 17,900 | — | — |
| 2015-07-06 | $57.84 | $75.87 | 18,617 | — | — |
| 2015-07-02 | $60.72 | $79.65 | 6,358 | — | — |
| 2015-07-01 | $63.72 | $83.59 | 14,183 | — | — |
| 2015-06-30 | $67.92 | $89.10 | 13,225 | — | — |
| 2015-06-29 | $72.72 | $95.39 | 8,767 | — | — |
| 2015-06-26 | $76.08 | $99.80 | 104,667 | — | — |
| 2015-06-25 | $79.44 | $104.21 | 12,183 | — | — |
| 2015-06-24 | $78.72 | $103.27 | 4,142 | — | — |
| 2015-06-23 | $81.00 | $106.26 | 5,033 | — | — |
| 2015-06-22 | $80.40 | $105.47 | 5,975 | — | — |
| 2015-06-19 | $81.60 | $107.04 | 3,725 | — | — |
| 2015-06-18 | $83.52 | $109.56 | 6,358 | — | — |
| 2015-06-17 | $84.00 | $110.19 | 7,450 | — | — |
| 2015-06-16 | $83.76 | $109.88 | 32,600 | — | — |
| 2015-06-15 | $85.20 | $111.77 | 29,717 | — | — |
| 2015-06-12 | $76.56 | $100.43 | 833 | — | — |
| 2015-06-11 | $77.04 | $101.06 | 4,258 | — | — |
| 2015-06-10 | $75.36 | $98.86 | 883 | — | — |
| 2015-06-09 | $74.40 | $97.60 | 917 | — | — |
| 2015-06-08 | $74.28 | $97.44 | 775 | — | — |
| 2015-06-05 | $74.88 | $98.23 | 1,375 | — | — |
| 2015-06-04 | $74.40 | $97.60 | 1,317 | — | — |
| 2015-06-03 | $75.12 | $98.23 | 1,692 | — | — |
| 2015-06-02 | $76.44 | $99.95 | 2,308 | — | — |
| 2015-06-01 | $75.60 | $98.86 | 1,392 | — | — |
| 2015-05-29 | $76.68 | $100.27 | 3,017 | — | — |
| 2015-05-28 | $76.08 | $99.48 | 3,692 | — | — |
| 2015-05-27 | $74.16 | $96.97 | 1,817 | — | — |
| 2015-05-26 | $74.76 | $97.76 | 6,608 | — | — |
| 2015-05-22 | $75.72 | $99.01 | 1,767 | — | — |
| 2015-05-21 | $76.56 | $100.11 | 2,308 | — | — |
| 2015-05-20 | $78.12 | $102.15 | 1,058 | — | — |
| 2015-05-19 | $78.60 | $102.78 | 4,975 | — | — |
| 2015-05-18 | $79.32 | $103.72 | 5,692 | — | — |
| 2015-05-15 | $78.36 | $102.46 | 1,275 | — | — |
| 2015-05-14 | $77.28 | $101.05 | 1,900 | — | — |
| 2015-05-13 | $78.00 | $101.99 | 1,575 | — | — |
| 2015-05-12 | $78.24 | $102.31 | 850 | — | — |
| 2015-05-11 | $77.16 | $100.90 | 1,308 | — | — |
| 2015-05-08 | $77.52 | $101.37 | 2,533 | — | — |
| 2015-05-07 | $78.36 | $102.46 | 2,167 | — | — |
| 2015-05-06 | $78.12 | $102.15 | 1,108 | — | — |
| 2015-05-05 | $78.00 | $101.99 | 1,775 | — | — |
| 2015-05-04 | $80.04 | $104.66 | 875 | — | — |
| 2015-05-01 | $79.32 | $103.72 | 1,642 | — | — |
| 2015-04-30 | $78.36 | $102.46 | 2,108 | — | — |
| 2015-04-29 | $80.52 | $105.29 | 1,500 | — | — |
| 2015-04-28 | $79.56 | $104.03 | 2,975 | — | — |
| 2015-04-27 | $81.48 | $106.54 | 1,758 | — | — |
| 2015-04-24 | $80.76 | $105.60 | 1,192 | — | — |
| 2015-04-23 | $80.76 | $105.60 | 3,183 | — | — |
| 2015-04-22 | $80.52 | $105.29 | 1,442 | — | — |
| 2015-04-21 | $80.76 | $105.60 | 6,558 | — | — |
| 2015-04-20 | $80.88 | $105.76 | 13,367 | — | — |
| 2015-04-17 | $77.28 | $101.05 | 2,567 | — | — |
| 2015-04-16 | $79.20 | $103.56 | 5,217 | — | — |
| 2015-04-15 | $77.52 | $101.37 | 3,075 | — | — |
| 2015-04-14 | $78.00 | $101.99 | 1,533 | — | — |
| 2015-04-13 | $78.48 | $102.62 | 2,075 | — | — |
| 2015-04-10 | $76.32 | $99.80 | 2,183 | — | — |
| 2015-04-09 | $76.44 | $99.95 | 5,433 | — | — |
| 2015-04-08 | $76.20 | $99.64 | 1,567 | — | — |
| 2015-04-07 | $76.32 | $99.80 | 1,858 | — | — |
| 2015-04-06 | $76.80 | $100.42 | 1,692 | — | — |
| 2015-04-02 | $76.20 | $99.64 | 1,642 | — | — |
| 2015-04-01 | $75.84 | $99.17 | 4,675 | — | — |
| 2015-03-31 | $74.76 | $97.76 | 3,067 | — | — |
| 2015-03-30 | $74.04 | $96.82 | 4,558 | — | — |
| 2015-03-27 | $73.44 | $96.03 | 9,492 | — | — |
| 2015-03-26 | $70.20 | $91.79 | 2,458 | — | — |
| 2015-03-25 | $69.00 | $90.23 | 2,358 | — | — |
| 2015-03-24 | $69.00 | $90.23 | 2,183 | — | — |
| 2015-03-23 | $69.48 | $90.85 | 3,442 | — | — |
| 2015-03-20 | $70.08 | $91.64 | 6,058 | — | — |
| 2015-03-19 | $71.40 | $93.36 | 3,183 | — | — |
| 2015-03-18 | $71.88 | $93.99 | 6,475 | — | — |
| 2015-03-17 | $73.20 | $95.72 | 2,392 | — | — |
| 2015-03-16 | $72.60 | $94.93 | 3,833 | — | — |
| 2015-03-13 | $72.72 | $95.09 | 1,608 | — | — |
| 2015-03-12 | $73.92 | $96.66 | 750 | — | — |
| 2015-03-11 | $73.32 | $95.87 | 1,208 | — | — |
| 2015-03-10 | $73.56 | $96.19 | 1,083 | — | — |
| 2015-03-09 | $74.52 | $97.44 | 1,492 | — | — |
| 2015-03-06 | $75.36 | $98.54 | 1,933 | — | — |
| 2015-03-05 | $75.48 | $98.70 | 1,858 | — | — |
| 2015-03-04 | $75.24 | $98.07 | 1,692 | — | — |
| 2015-03-03 | $75.36 | $98.23 | 1,525 | — | — |
| 2015-03-02 | $76.68 | $99.95 | 1,475 | — | — |
| 2015-02-27 | $75.12 | $97.91 | 650 | — | — |
| 2015-02-26 | $76.44 | $99.64 | 2,658 | — | — |
| 2015-02-25 | $76.32 | $99.48 | 1,625 | — | — |
| 2015-02-24 | $75.72 | $98.70 | 2,183 | — | — |
| 2015-02-23 | $75.96 | $99.01 | 2,308 | — | — |
| 2015-02-20 | $76.92 | $100.26 | 1,908 | — | — |
| 2015-02-19 | $76.68 | $99.95 | 2,092 | — | — |
| 2015-02-18 | $73.80 | $96.19 | 2,058 | — | — |
| 2015-02-17 | $73.44 | $95.72 | 1,425 | — | — |
| 2015-02-13 | $70.92 | $92.44 | 2,183 | — | — |
| 2015-02-12 | $71.76 | $93.54 | 1,342 | — | — |
| 2015-02-11 | $70.32 | $91.66 | 1,375 | — | — |
| 2015-02-10 | $69.60 | $90.72 | 3,533 | — | — |
| 2015-02-09 | $70.92 | $92.44 | 2,692 | — | — |
| 2015-02-06 | $69.48 | $90.56 | 2,300 | — | — |
| 2015-02-05 | $70.56 | $91.97 | 1,008 | — | — |
| 2015-02-04 | $68.52 | $89.31 | 792 | — | — |
| 2015-02-03 | $69.96 | $91.19 | 1,675 | — | — |
| 2015-02-02 | $66.60 | $86.81 | 1,825 | — | — |
| 2015-01-30 | $68.64 | $89.47 | 833 | — | — |
| 2015-01-29 | $68.40 | $89.16 | 458 | — | — |
| 2015-01-28 | $70.56 | $91.97 | 2,233 | — | — |
| 2015-01-27 | $69.36 | $90.41 | 1,992 | — | — |
| 2015-01-26 | $69.24 | $90.25 | 2,642 | — | — |
| 2015-01-23 | $66.36 | $86.50 | 775 | — | — |
| 2015-01-22 | $66.24 | $86.34 | 1,292 | — | — |
| 2015-01-21 | $63.72 | $83.06 | 1,267 | — | — |
| 2015-01-20 | $63.84 | $83.21 | 4,192 | — | — |
| 2015-01-16 | $67.08 | $87.43 | 1,958 | — | — |
| 2015-01-15 | $66.72 | $86.97 | 1,192 | — | — |
| 2015-01-14 | $67.32 | $87.75 | 1,900 | — | — |
| 2015-01-13 | $68.40 | $89.16 | 1,917 | — | — |
| 2015-01-12 | $68.40 | $89.16 | 2,483 | — | — |
| 2015-01-09 | $71.16 | $92.75 | 1,392 | — | — |
| 2015-01-08 | $71.16 | $92.75 | 2,575 | — | — |
| 2015-01-07 | $71.40 | $93.07 | 2,700 | — | — |
| 2015-01-06 | $72.72 | $94.79 | 3,483 | — | — |
| 2015-01-05 | $77.40 | $100.89 | 1,950 | — | — |
| 2015-01-02 | $78.48 | $102.29 | 2,692 | — | — |