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
- 2012-01-27 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 | $22.32 | $22.32 | 31,542 | — | — |
| 2015-12-30 | $22.08 | $22.08 | 26,833 | — | — |
| 2015-12-29 | $22.68 | $22.68 | 34,133 | — | — |
| 2015-12-28 | $22.20 | $22.20 | 38,117 | — | — |
| 2015-12-24 | $23.52 | $23.52 | 13,667 | — | — |
| 2015-12-23 | $23.40 | $23.40 | 31,525 | — | — |
| 2015-12-22 | $22.32 | $22.32 | 21,717 | — | — |
| 2015-12-21 | $22.08 | $22.08 | 49,000 | — | — |
| 2015-12-18 | $21.00 | $21.00 | 129,475 | — | — |
| 2015-12-17 | $21.48 | $21.48 | 27,492 | — | — |
| 2015-12-16 | $21.36 | $21.36 | 39,075 | — | — |
| 2015-12-15 | $20.88 | $20.88 | 36,692 | — | — |
| 2015-12-14 | $20.76 | $20.76 | 58,850 | — | — |
| 2015-12-11 | $22.68 | $22.68 | 41,967 | — | — |
| 2015-12-10 | $24.36 | $24.36 | 23,133 | — | — |
| 2015-12-09 | $23.88 | $23.88 | 29,367 | — | — |
| 2015-12-08 | $23.28 | $23.28 | 42,042 | — | — |
| 2015-12-07 | $23.64 | $23.64 | 55,158 | — | — |
| 2015-12-04 | $25.08 | $25.08 | 20,075 | — | — |
| 2015-12-03 | $25.32 | $25.32 | 38,533 | — | — |
| 2015-12-02 | $27.60 | $27.60 | 40,517 | — | — |
| 2015-12-01 | $26.88 | $26.88 | 21,525 | — | — |
| 2015-11-30 | $27.24 | $27.24 | 26,825 | — | — |
| 2015-11-27 | $26.64 | $26.64 | 7,408 | — | — |
| 2015-11-25 | $26.64 | $26.64 | 29,392 | — | — |
| 2015-11-24 | $26.28 | $26.28 | 37,133 | — | — |
| 2015-11-23 | $26.52 | $26.52 | 76,992 | — | — |
| 2015-11-20 | $24.12 | $24.12 | 24,333 | — | — |
| 2015-11-19 | $23.64 | $23.64 | 30,408 | — | — |
| 2015-11-18 | $24.00 | $24.00 | 27,192 | — | — |
| 2015-11-17 | $23.04 | $23.04 | 24,133 | — | — |
| 2015-11-16 | $23.76 | $23.76 | 21,950 | — | — |
| 2015-11-13 | $23.64 | $23.64 | 20,100 | — | — |
| 2015-11-12 | $23.76 | $23.76 | 34,500 | — | — |
| 2015-11-11 | $24.60 | $24.60 | 26,300 | — | — |
| 2015-11-10 | $25.32 | $25.32 | 39,850 | — | — |
| 2015-11-09 | $25.56 | $25.56 | 48,433 | — | — |
| 2015-11-06 | $25.56 | $25.56 | 38,300 | — | — |
| 2015-11-05 | $25.44 | $25.44 | 51,600 | — | — |
| 2015-11-04 | $26.40 | $26.40 | 98,083 | — | — |
| 2015-11-03 | $25.20 | $25.20 | 84,600 | — | — |
| 2015-11-02 | $23.64 | $23.64 | 62,858 | — | — |
| 2015-10-30 | $22.08 | $22.08 | 47,892 | — | — |
| 2015-10-29 | $21.96 | $21.96 | 37,658 | — | — |
| 2015-10-28 | $22.32 | $22.32 | 45,383 | — | — |
| 2015-10-27 | $22.68 | $22.68 | 38,342 | — | — |
| 2015-10-26 | $23.16 | $23.16 | 49,508 | — | — |
| 2015-10-23 | $21.72 | $21.72 | 125,508 | — | — |
| 2015-10-22 | $23.28 | $23.28 | 73,850 | — | — |
| 2015-10-21 | $24.36 | $24.36 | 61,150 | — | — |
| 2015-10-20 | $24.12 | $24.12 | 38,600 | — | — |
| 2015-10-19 | $24.60 | $24.60 | 58,117 | — | — |
| 2015-10-16 | $25.56 | $25.56 | 56,483 | — | — |
| 2015-10-15 | $25.92 | $25.92 | 145,958 | — | — |
| 2015-10-14 | $22.44 | $22.44 | 95,917 | — | — |
| 2015-10-13 | $22.08 | $22.08 | 47,833 | — | — |
| 2015-10-12 | $22.56 | $22.56 | 40,783 | — | — |
| 2015-10-09 | $23.16 | $23.16 | 93,042 | — | — |
| 2015-10-08 | $23.76 | $23.76 | 97,292 | — | — |
| 2015-10-07 | $25.44 | $25.44 | 191,667 | — | — |
| 2015-10-06 | $22.08 | $22.08 | 92,525 | — | — |
| 2015-10-05 | $22.56 | $22.56 | 108,500 | — | — |
| 2015-10-02 | $21.60 | $21.60 | 159,917 | — | — |
| 2015-10-01 | $19.32 | $19.32 | 179,225 | — | — |
| 2015-09-30 | $21.48 | $21.48 | 183,658 | — | — |
| 2015-09-29 | $21.00 | $21.00 | 263,508 | — | — |
| 2015-09-28 | $22.20 | $22.20 | 1,274,642 | — | — |
| 2015-09-25 | $68.04 | $68.04 | 50,017 | — | — |
| 2015-09-24 | $69.72 | $69.72 | 42,517 | — | — |
| 2015-09-23 | $69.48 | $69.48 | 30,625 | — | — |
| 2015-09-22 | $70.92 | $70.92 | 37,450 | — | — |
| 2015-09-21 | $75.48 | $75.48 | 43,083 | — | — |
| 2015-09-18 | $79.80 | $79.80 | 55,825 | — | — |
| 2015-09-17 | $78.36 | $78.36 | 26,742 | — | — |
| 2015-09-16 | $75.96 | $75.96 | 32,550 | — | — |
| 2015-09-15 | $76.44 | $76.44 | 28,208 | — | — |
| 2015-09-14 | $76.68 | $76.68 | 49,108 | — | — |
| 2015-09-11 | $72.72 | $72.72 | 33,258 | — | — |
| 2015-09-10 | $73.80 | $73.80 | 27,975 | — | — |
| 2015-09-09 | $74.64 | $74.64 | 45,942 | — | — |
| 2015-09-08 | $74.64 | $74.64 | 33,808 | — | — |
| 2015-09-04 | $72.72 | $72.72 | 23,317 | — | — |
| 2015-09-03 | $70.08 | $70.08 | 30,700 | — | — |
| 2015-09-02 | $74.28 | $74.28 | 19,375 | — | — |
| 2015-09-01 | $71.52 | $71.52 | 24,167 | — | — |
| 2015-08-31 | $73.08 | $73.08 | 31,400 | — | — |
| 2015-08-28 | $72.00 | $72.00 | 41,417 | — | — |
| 2015-08-27 | $67.20 | $67.20 | 95,642 | — | — |
| 2015-08-26 | $58.92 | $58.92 | 289,900 | — | — |
| 2015-08-25 | $79.32 | $79.32 | 27,100 | — | — |
| 2015-08-24 | $77.64 | $77.64 | 42,250 | — | — |
| 2015-08-21 | $81.96 | $81.96 | 27,650 | — | — |
| 2015-08-20 | $80.52 | $80.52 | 26,733 | — | — |
| 2015-08-19 | $84.96 | $84.96 | 19,558 | — | — |
| 2015-08-18 | $87.72 | $87.72 | 18,892 | — | — |
| 2015-08-17 | $92.16 | $92.16 | 14,350 | — | — |
| 2015-08-14 | $90.24 | $90.24 | 16,800 | — | — |
| 2015-08-13 | $90.00 | $90.00 | 32,267 | — | — |
| 2015-08-12 | $95.88 | $95.88 | 50,225 | — | — |
| 2015-08-11 | $92.28 | $92.28 | 48,892 | — | — |
| 2015-08-10 | $83.64 | $83.64 | 50,717 | — | — |
| 2015-08-07 | $83.04 | $83.04 | 24,375 | — | — |
| 2015-08-06 | $85.44 | $85.44 | 32,208 | — | — |
| 2015-08-05 | $85.44 | $85.44 | 10,500 | — | — |
| 2015-08-04 | $85.44 | $85.44 | 16,317 | — | — |
| 2015-08-03 | $86.88 | $86.88 | 12,083 | — | — |
| 2015-07-31 | $87.60 | $87.60 | 15,575 | — | — |
| 2015-07-30 | $85.32 | $85.32 | 23,750 | — | — |
| 2015-07-29 | $87.12 | $87.12 | 22,783 | — | — |
| 2015-07-28 | $91.56 | $91.56 | 31,392 | — | — |
| 2015-07-27 | $85.80 | $85.80 | 22,833 | — | — |
| 2015-07-24 | $86.16 | $86.16 | 26,042 | — | — |
| 2015-07-23 | $86.28 | $86.28 | 20,617 | — | — |
| 2015-07-22 | $88.56 | $88.56 | 16,525 | — | — |
| 2015-07-21 | $91.20 | $91.20 | 26,258 | — | — |
| 2015-07-20 | $90.12 | $90.12 | 25,417 | — | — |
| 2015-07-17 | $91.44 | $91.44 | 16,050 | — | — |
| 2015-07-16 | $90.24 | $90.24 | 24,700 | — | — |
| 2015-07-15 | $90.24 | $90.24 | 18,692 | — | — |
| 2015-07-14 | $92.28 | $92.28 | 16,608 | — | — |
| 2015-07-13 | $93.72 | $93.72 | 36,725 | — | — |
| 2015-07-10 | $88.32 | $88.32 | 27,250 | — | — |
| 2015-07-09 | $85.44 | $85.44 | 24,733 | — | — |
| 2015-07-08 | $82.20 | $82.20 | 29,283 | — | — |
| 2015-07-07 | $87.60 | $87.60 | 25,425 | — | — |
| 2015-07-06 | $90.00 | $90.00 | 36,050 | — | — |
| 2015-07-02 | $84.72 | $84.72 | 25,900 | — | — |
| 2015-07-01 | $85.44 | $85.44 | 33,725 | — | — |
| 2015-06-30 | $90.48 | $90.48 | 32,667 | — | — |
| 2015-06-29 | $82.32 | $82.32 | 48,042 | — | — |
| 2015-06-26 | $87.00 | $87.00 | 60,483 | — | — |
| 2015-06-25 | $91.92 | $91.92 | 20,825 | — | — |
| 2015-06-24 | $93.24 | $93.24 | 26,250 | — | — |
| 2015-06-23 | $95.88 | $95.88 | 30,950 | — | — |
| 2015-06-22 | $99.72 | $99.72 | 22,150 | — | — |
| 2015-06-19 | $96.96 | $96.96 | 28,467 | — | — |
| 2015-06-18 | $96.36 | $96.36 | 27,683 | — | — |
| 2015-06-17 | $94.20 | $94.20 | 17,725 | — | — |
| 2015-06-16 | $94.92 | $94.92 | 25,167 | — | — |
| 2015-06-15 | $97.44 | $97.44 | 31,025 | — | — |
| 2015-06-12 | $95.88 | $95.88 | 19,917 | — | — |
| 2015-06-11 | $98.04 | $98.04 | 24,525 | — | — |
| 2015-06-10 | $99.60 | $99.60 | 21,300 | — | — |
| 2015-06-09 | $99.84 | $99.84 | 28,892 | — | — |
| 2015-06-08 | $103.80 | $103.80 | 19,142 | — | — |
| 2015-06-05 | $104.28 | $104.28 | 18,942 | — | — |
| 2015-06-04 | $102.84 | $102.84 | 23,808 | — | — |
| 2015-06-03 | $103.56 | $103.56 | 31,483 | — | — |
| 2015-06-02 | $103.08 | $103.08 | 19,092 | — | — |
| 2015-06-01 | $103.08 | $103.08 | 28,417 | — | — |
| 2015-05-29 | $103.80 | $103.80 | 31,892 | — | — |
| 2015-05-28 | $105.00 | $105.00 | 11,833 | — | — |
| 2015-05-27 | $105.36 | $105.36 | 18,800 | — | — |
| 2015-05-26 | $103.44 | $103.44 | 16,067 | — | — |
| 2015-05-22 | $104.04 | $104.04 | 33,033 | — | — |
| 2015-05-21 | $101.04 | $101.04 | 31,108 | — | — |
| 2015-05-20 | $103.32 | $103.32 | 13,025 | — | — |
| 2015-05-19 | $103.92 | $103.92 | 23,042 | — | — |
| 2015-05-18 | $104.88 | $104.88 | 32,967 | — | — |
| 2015-05-15 | $98.52 | $98.52 | 18,375 | — | — |
| 2015-05-14 | $98.88 | $98.88 | 34,567 | — | — |
| 2015-05-13 | $99.24 | $99.24 | 32,517 | — | — |
| 2015-05-12 | $102.12 | $102.12 | 87,183 | — | — |
| 2015-05-11 | $100.20 | $100.20 | 18,617 | — | — |
| 2015-05-08 | $99.84 | $99.84 | 31,667 | — | — |
| 2015-05-07 | $100.32 | $100.32 | 35,708 | — | — |
| 2015-05-06 | $102.00 | $102.00 | 21,108 | — | — |
| 2015-05-05 | $103.56 | $103.56 | 26,642 | — | — |
| 2015-05-04 | $104.76 | $104.76 | 31,558 | — | — |
| 2015-05-01 | $102.36 | $102.36 | 58,617 | — | — |
| 2015-04-30 | $99.60 | $99.60 | 39,892 | — | — |
| 2015-04-29 | $107.40 | $107.40 | 47,900 | — | — |
| 2015-04-28 | $114.72 | $114.72 | 25,825 | — | — |
| 2015-04-27 | $114.96 | $114.96 | 32,000 | — | — |
| 2015-04-24 | $120.60 | $120.60 | 13,450 | — | — |
| 2015-04-23 | $120.48 | $120.48 | 21,925 | — | — |
| 2015-04-22 | $119.88 | $119.88 | 19,508 | — | — |
| 2015-04-21 | $119.88 | $119.88 | 14,467 | — | — |
| 2015-04-20 | $119.52 | $119.52 | 17,858 | — | — |
| 2015-04-17 | $117.24 | $117.24 | 27,458 | — | — |
| 2015-04-16 | $119.88 | $119.88 | 19,867 | — | — |
| 2015-04-15 | $120.48 | $120.48 | 19,892 | — | — |
| 2015-04-14 | $121.80 | $121.80 | 15,550 | — | — |
| 2015-04-13 | $123.60 | $123.60 | 22,417 | — | — |
| 2015-04-10 | $125.16 | $125.16 | 18,442 | — | — |
| 2015-04-09 | $123.00 | $123.00 | 23,192 | — | — |
| 2015-04-08 | $123.48 | $123.48 | 37,408 | — | — |
| 2015-04-07 | $119.04 | $119.04 | 39,767 | — | — |
| 2015-04-06 | $115.08 | $115.08 | 27,850 | — | — |
| 2015-04-02 | $120.12 | $120.12 | 31,517 | — | — |
| 2015-04-01 | $115.68 | $115.68 | 41,292 | — | — |
| 2015-03-31 | $122.04 | $122.04 | 28,367 | — | — |
| 2015-03-30 | $125.88 | $125.88 | 76,850 | — | — |
| 2015-03-27 | $125.04 | $125.04 | 50,467 | — | — |
| 2015-03-26 | $122.52 | $122.52 | 59,708 | — | — |
| 2015-03-25 | $124.08 | $124.08 | 74,600 | — | — |
| 2015-03-24 | $138.72 | $138.72 | 55,392 | — | — |
| 2015-03-23 | $134.52 | $134.52 | 76,425 | — | — |
| 2015-03-20 | $145.20 | $145.20 | 104,883 | — | — |
| 2015-03-19 | $135.48 | $135.48 | 36,500 | — | — |
| 2015-03-18 | $130.08 | $130.08 | 40,300 | — | — |
| 2015-03-17 | $132.24 | $132.24 | 54,417 | — | — |
| 2015-03-16 | $131.28 | $131.28 | 57,400 | — | — |
| 2015-03-13 | $129.12 | $129.12 | 65,892 | — | — |
| 2015-03-12 | $123.48 | $123.48 | 80,500 | — | — |
| 2015-03-11 | $111.00 | $111.00 | 58,242 | — | — |
| 2015-03-10 | $104.52 | $104.52 | 73,867 | — | — |
| 2015-03-09 | $107.04 | $107.04 | 66,383 | — | — |
| 2015-03-06 | $99.96 | $99.96 | 64,708 | — | — |
| 2015-03-05 | $95.88 | $95.88 | 48,575 | — | — |
| 2015-03-04 | $97.32 | $97.32 | 51,625 | — | — |
| 2015-03-03 | $91.32 | $91.32 | 26,933 | — | — |
| 2015-03-02 | $90.60 | $90.60 | 20,617 | — | — |
| 2015-02-27 | $89.28 | $89.28 | 40,500 | — | — |
| 2015-02-26 | $92.28 | $92.28 | 31,317 | — | — |
| 2015-02-25 | $95.52 | $95.52 | 31,233 | — | — |
| 2015-02-24 | $93.84 | $93.84 | 19,242 | — | — |
| 2015-02-23 | $93.84 | $93.84 | 23,492 | — | — |
| 2015-02-20 | $94.92 | $94.92 | 18,283 | — | — |
| 2015-02-19 | $96.00 | $96.00 | 35,450 | — | — |
| 2015-02-18 | $95.52 | $95.52 | 36,808 | — | — |
| 2015-02-17 | $98.16 | $98.16 | 76,017 | — | — |
| 2015-02-13 | $95.16 | $95.16 | 84,250 | — | — |
| 2015-02-12 | $100.44 | $100.44 | 45,608 | — | — |
| 2015-02-11 | $99.72 | $99.72 | 49,342 | — | — |
| 2015-02-10 | $98.04 | $98.04 | 137,008 | — | — |
| 2015-02-09 | $91.20 | $91.20 | 45,067 | — | — |
| 2015-02-06 | $85.32 | $85.32 | 37,008 | — | — |
| 2015-02-05 | $88.68 | $88.68 | 39,542 | — | — |
| 2015-02-04 | $83.28 | $83.28 | 32,983 | — | — |
| 2015-02-03 | $86.28 | $86.28 | 61,175 | — | — |
| 2015-02-02 | $86.64 | $86.64 | 45,267 | — | — |
| 2015-01-30 | $87.60 | $87.60 | 90,900 | — | — |
| 2015-01-29 | $92.52 | $92.52 | 51,458 | — | — |
| 2015-01-28 | $90.36 | $90.36 | 75,142 | — | — |
| 2015-01-27 | $89.40 | $89.40 | 36,617 | — | — |
| 2015-01-26 | $92.64 | $92.64 | 45,225 | — | — |
| 2015-01-23 | $90.96 | $90.96 | 334,892 | — | — |
| 2015-01-22 | $84.00 | $84.00 | 121,800 | — | — |
| 2015-01-21 | $94.92 | $94.92 | 45,292 | — | — |
| 2015-01-20 | $107.88 | $107.88 | 23,458 | — | — |
| 2015-01-16 | $101.16 | $101.16 | 24,742 | — | — |
| 2015-01-15 | $95.88 | $95.88 | 33,075 | — | — |
| 2015-01-14 | $104.40 | $104.40 | 23,392 | — | — |
| 2015-01-13 | $107.28 | $107.28 | 27,200 | — | — |
| 2015-01-12 | $112.08 | $112.08 | 37,792 | — | — |
| 2015-01-09 | $109.20 | $109.20 | 35,875 | — | — |
| 2015-01-08 | $110.28 | $110.28 | 33,667 | — | — |
| 2015-01-07 | $108.84 | $108.84 | 24,925 | — | — |
| 2015-01-06 | $107.76 | $107.76 | 23,858 | — | — |
| 2015-01-05 | $112.56 | $112.56 | 37,258 | — | — |
| 2015-01-02 | $113.40 | $113.40 | 43,792 | — | — |