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
- 2003-12-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $28.80 | $28.80 | 309 |
| 2015-12-30 | $28.80 | $28.80 | 270 |
| 2015-12-29 | $24.00 | $24.00 | 538 |
| 2015-12-28 | $24.00 | $24.00 | 329 |
| 2015-12-24 | $28.80 | $28.80 | 162 |
| 2015-12-23 | $28.80 | $28.80 | 109 |
| 2015-12-22 | $28.80 | $28.80 | 747 |
| 2015-12-21 | $19.20 | $19.20 | 1,493 |
| 2015-12-18 | $24.00 | $24.00 | 592 |
| 2015-12-17 | $24.00 | $24.00 | 1,392 |
| 2015-12-16 | $28.80 | $28.80 | 112 |
| 2015-12-15 | $28.80 | $28.80 | 157 |
| 2015-12-14 | $28.80 | $28.80 | 23 |
| 2015-12-11 | $33.60 | $33.60 | 610 |
| 2015-12-10 | $33.60 | $33.60 | 206 |
| 2015-12-09 | $28.80 | $28.80 | 22 |
| 2015-12-08 | $33.60 | $33.60 | 94 |
| 2015-12-07 | $28.80 | $28.80 | 6 |
| 2015-12-04 | $28.80 | $28.80 | 65 |
| 2015-12-03 | $28.80 | $28.80 | 446 |
| 2015-12-02 | $28.80 | $28.80 | 25 |
| 2015-12-01 | $33.60 | $33.60 | 199 |
| 2015-11-30 | $33.60 | $33.60 | 103 |
| 2015-11-27 | $28.80 | $28.80 | 2 |
| 2015-11-25 | $28.80 | $28.80 | 20 |
| 2015-11-24 | $28.80 | $28.80 | 105 |
| 2015-11-23 | $28.80 | $28.80 | 314 |
| 2015-11-20 | $28.80 | $28.80 | 5 |
| 2015-11-19 | $33.60 | $33.60 | 91 |
| 2015-11-18 | $38.40 | $38.40 | 41 |
| 2015-11-17 | $33.60 | $33.60 | 33 |
| 2015-11-16 | $33.60 | $33.60 | 96 |
| 2015-11-13 | $38.40 | $38.40 | 33 |
| 2015-11-12 | $38.40 | $38.40 | 625 |
| 2015-11-11 | $38.40 | $38.40 | 104 |
| 2015-11-10 | $38.40 | $38.40 | 42 |
| 2015-11-09 | $38.40 | $38.40 | 95 |
| 2015-11-06 | $38.40 | $38.40 | 117 |
| 2015-11-05 | $38.40 | $38.40 | 42 |
| 2015-11-04 | $38.40 | $38.40 | 16 |
| 2015-11-03 | $38.40 | $38.40 | 133 |
| 2015-11-02 | $38.40 | $38.40 | 128 |
| 2015-10-30 | $38.40 | $38.40 | 124 |
| 2015-10-29 | $38.40 | $38.40 | 0 |
| 2015-10-28 | $38.40 | $38.40 | 84 |
| 2015-10-27 | $38.40 | $38.40 | 95 |
| 2015-10-26 | $38.40 | $38.40 | 451 |
| 2015-10-23 | $38.40 | $38.40 | 103 |
| 2015-10-22 | $43.20 | $43.20 | 6 |
| 2015-10-21 | $43.20 | $43.20 | 67 |
| 2015-10-20 | $43.20 | $43.20 | 25 |
| 2015-10-19 | $38.40 | $38.40 | 23 |
| 2015-10-16 | $38.40 | $38.40 | 63 |
| 2015-10-15 | $38.40 | $38.40 | 138 |
| 2015-10-14 | $38.40 | $38.40 | 69 |
| 2015-10-13 | $38.40 | $38.40 | 195 |
| 2015-10-12 | $38.40 | $38.40 | 55 |
| 2015-10-09 | $38.40 | $38.40 | 4 |
| 2015-10-08 | $38.40 | $38.40 | 48 |
| 2015-10-07 | $43.20 | $43.20 | 73 |
| 2015-10-06 | $43.20 | $43.20 | 15 |
| 2015-10-05 | $43.20 | $43.20 | 213 |
| 2015-10-02 | $38.40 | $38.40 | 2 |
| 2015-10-01 | $38.40 | $38.40 | 21 |
| 2015-09-30 | $38.40 | $38.40 | 132 |
| 2015-09-29 | $38.40 | $38.40 | 121 |
| 2015-09-28 | $43.20 | $43.20 | 109 |
| 2015-09-25 | $43.20 | $43.20 | 217 |
| 2015-09-24 | $43.20 | $43.20 | 0 |
| 2015-09-23 | $43.20 | $43.20 | 40 |
| 2015-09-22 | $43.20 | $43.20 | 31 |
| 2015-09-21 | $43.20 | $43.20 | 10 |
| 2015-09-18 | $43.20 | $43.20 | 25 |
| 2015-09-17 | $48.00 | $48.00 | 3 |
| 2015-09-16 | $48.00 | $48.00 | 3 |
| 2015-09-15 | $48.00 | $48.00 | 0 |
| 2015-09-14 | $48.00 | $48.00 | 24 |
| 2015-09-11 | $43.20 | $43.20 | 846 |
| 2015-09-10 | $48.00 | $48.00 | 305 |
| 2015-09-09 | $48.00 | $48.00 | 113 |
| 2015-09-08 | $52.80 | $52.80 | 75 |
| 2015-09-04 | $48.00 | $48.00 | 58 |
| 2015-09-03 | $48.00 | $48.00 | 63 |
| 2015-09-02 | $52.80 | $52.80 | 140 |
| 2015-09-01 | $67.20 | $67.20 | 43 |
| 2015-08-31 | $57.60 | $57.60 | 4 |
| 2015-08-28 | $57.60 | $57.60 | 53 |
| 2015-08-27 | $52.80 | $52.80 | 53 |
| 2015-08-26 | $57.60 | $57.60 | 104 |
| 2015-08-25 | $57.60 | $57.60 | 48 |
| 2015-08-24 | $57.60 | $57.60 | 120 |
| 2015-08-21 | $57.60 | $57.60 | 159 |
| 2015-08-20 | $57.60 | $57.60 | 154 |
| 2015-08-19 | $57.60 | $57.60 | 42 |
| 2015-08-18 | $57.60 | $57.60 | 151 |
| 2015-08-17 | $57.60 | $57.60 | 1,807 |
| 2015-08-14 | $57.60 | $57.60 | 491 |
| 2015-08-13 | $52.80 | $52.80 | 237 |
| 2015-08-12 | $48.00 | $48.00 | 227 |
| 2015-08-11 | $43.20 | $43.20 | 70 |
| 2015-08-10 | $48.00 | $48.00 | 0 |
| 2015-08-07 | $48.00 | $48.00 | 148 |
| 2015-08-06 | $43.20 | $43.20 | 209 |
| 2015-08-05 | $48.00 | $48.00 | 273 |
| 2015-08-04 | $48.00 | $48.00 | 63 |
| 2015-08-03 | $48.00 | $48.00 | 230 |
| 2015-07-31 | $48.00 | $48.00 | 80 |
| 2015-07-30 | $43.20 | $43.20 | 82 |
| 2015-07-29 | $43.20 | $43.20 | 57 |
| 2015-07-28 | $48.00 | $48.00 | 8 |
| 2015-07-27 | $43.20 | $43.20 | 59 |
| 2015-07-24 | $52.80 | $52.80 | 46 |
| 2015-07-23 | $52.80 | $52.80 | 67 |
| 2015-07-22 | $48.00 | $48.00 | 0 |
| 2015-07-21 | $48.00 | $48.00 | 64 |
| 2015-07-20 | $43.20 | $43.20 | 175 |
| 2015-07-17 | $38.40 | $38.40 | 12 |
| 2015-07-16 | $38.40 | $38.40 | 78 |
| 2015-07-15 | $38.40 | $38.40 | 373 |
| 2015-07-14 | $43.20 | $43.20 | 728 |
| 2015-07-13 | $38.40 | $38.40 | 25 |
| 2015-07-10 | $43.20 | $43.20 | 0 |
| 2015-07-09 | $43.20 | $43.20 | 149 |
| 2015-07-08 | $48.00 | $48.00 | 443 |
| 2015-07-07 | $48.00 | $48.00 | 115 |
| 2015-07-06 | $52.80 | $52.80 | 30 |
| 2015-07-02 | $52.80 | $52.80 | 265 |
| 2015-07-01 | $52.80 | $52.80 | 262 |
| 2015-06-30 | $62.40 | $62.40 | 24 |
| 2015-06-29 | $62.40 | $62.40 | 80 |
| 2015-06-26 | $62.40 | $62.40 | 337 |
| 2015-06-25 | $72.00 | $72.00 | 0 |
| 2015-06-24 | $72.00 | $72.00 | 2 |
| 2015-06-23 | $72.00 | $72.00 | 354 |
| 2015-06-22 | $72.00 | $72.00 | 246 |
| 2015-06-19 | $72.00 | $72.00 | 342 |
| 2015-06-18 | $67.20 | $67.20 | 51 |
| 2015-06-17 | $91.20 | $91.20 | 5 |
| 2015-06-16 | $72.00 | $72.00 | 113 |
| 2015-06-15 | $76.80 | $76.80 | 113 |
| 2015-06-12 | $81.60 | $81.60 | 29 |
| 2015-06-11 | $81.60 | $81.60 | 40 |
| 2015-06-10 | $81.60 | $81.60 | 238 |
| 2015-06-09 | $62.40 | $62.40 | 186 |
| 2015-06-08 | $72.00 | $72.00 | 121 |
| 2015-06-05 | $86.40 | $86.40 | 183 |
| 2015-06-04 | $96.00 | $96.00 | 378 |
| 2015-06-03 | $96.00 | $96.00 | 733 |
| 2015-06-02 | $86.40 | $86.40 | 415 |
| 2015-06-01 | $72.00 | $72.00 | 544 |
| 2015-05-29 | $81.60 | $81.60 | 280 |
| 2015-05-28 | $57.60 | $57.60 | 471 |
| 2015-05-27 | $67.20 | $67.20 | 289 |
| 2015-05-26 | $38.40 | $38.40 | 386 |
| 2015-05-22 | $38.40 | $38.40 | 133 |
| 2015-05-21 | $33.60 | $33.60 | 31 |
| 2015-05-20 | $38.40 | $38.40 | 578 |
| 2015-05-19 | $33.60 | $33.60 | 0 |
| 2015-05-18 | $33.60 | $33.60 | 179 |
| 2015-05-15 | $38.40 | $38.40 | 3 |
| 2015-05-14 | $33.60 | $33.60 | 281 |
| 2015-05-13 | $38.40 | $38.40 | 103 |
| 2015-05-12 | $38.40 | $38.40 | 5 |
| 2015-05-11 | $38.40 | $38.40 | 20 |
| 2015-05-08 | $38.40 | $38.40 | 94 |
| 2015-05-07 | $33.60 | $33.60 | 193 |
| 2015-05-06 | $33.60 | $33.60 | 414 |
| 2015-05-05 | $33.60 | $33.60 | 646 |
| 2015-05-04 | $33.60 | $33.60 | 4 |
| 2015-05-01 | $33.60 | $33.60 | 229 |
| 2015-04-30 | $33.60 | $33.60 | 578 |
| 2015-04-29 | $28.80 | $28.80 | 300 |
| 2015-04-28 | $28.80 | $28.80 | 89 |
| 2015-04-27 | $28.80 | $28.80 | 1,006 |
| 2015-04-24 | $28.80 | $28.80 | 353 |
| 2015-04-23 | $28.80 | $28.80 | 331 |
| 2015-04-22 | $33.60 | $33.60 | 115 |
| 2015-04-21 | $33.60 | $33.60 | 81 |
| 2015-04-20 | $33.60 | $33.60 | 78 |
| 2015-04-17 | $33.60 | $33.60 | 229 |
| 2015-04-16 | $33.60 | $33.60 | 257 |
| 2015-04-15 | $38.40 | $38.40 | 13 |
| 2015-04-14 | $33.60 | $33.60 | 63 |
| 2015-04-13 | $33.60 | $33.60 | 15 |
| 2015-04-10 | $33.60 | $33.60 | 87 |
| 2015-04-09 | $33.60 | $33.60 | 193 |
| 2015-04-08 | $33.60 | $33.60 | 224 |
| 2015-04-07 | $28.80 | $28.80 | 200 |
| 2015-04-06 | $38.40 | $38.40 | 105 |
| 2015-04-02 | $38.40 | $38.40 | 332 |
| 2015-04-01 | $38.40 | $38.40 | 91 |
| 2015-03-31 | $38.40 | $38.40 | 0 |
| 2015-03-30 | $38.40 | $38.40 | 55 |
| 2015-03-27 | $33.60 | $33.60 | 110 |
| 2015-03-26 | $33.60 | $33.60 | 53 |
| 2015-03-25 | $33.60 | $33.60 | 22 |
| 2015-03-24 | $33.60 | $33.60 | 190 |
| 2015-03-23 | $33.60 | $33.60 | 184 |
| 2015-03-20 | $38.40 | $38.40 | 78 |
| 2015-03-19 | $33.60 | $33.60 | 63 |
| 2015-03-18 | $38.40 | $38.40 | 0 |
| 2015-03-17 | $38.40 | $38.40 | 7 |
| 2015-03-16 | $38.40 | $38.40 | 44 |
| 2015-03-13 | $33.60 | $33.60 | 189 |
| 2015-03-12 | $33.60 | $33.60 | 23 |
| 2015-03-11 | $38.40 | $38.40 | 3 |
| 2015-03-10 | $33.60 | $33.60 | 444 |
| 2015-03-09 | $33.60 | $33.60 | 446 |
| 2015-03-06 | $33.60 | $33.60 | 366 |
| 2015-03-05 | $33.60 | $33.60 | 13 |
| 2015-03-04 | $33.60 | $33.60 | 140 |
| 2015-03-03 | $38.40 | $38.40 | 255 |
| 2015-03-02 | $38.40 | $38.40 | 73 |
| 2015-02-27 | $48.00 | $48.00 | 67 |
| 2015-02-26 | $43.20 | $43.20 | 52 |
| 2015-02-25 | $38.40 | $38.40 | 23 |
| 2015-02-24 | $43.20 | $43.20 | 73 |
| 2015-02-23 | $48.00 | $48.00 | 141 |
| 2015-02-20 | $48.00 | $48.00 | 184 |
| 2015-02-19 | $52.80 | $52.80 | 231 |
| 2015-02-18 | $52.80 | $52.80 | 1,389 |
| 2015-02-17 | $38.40 | $38.40 | 242 |
| 2015-02-13 | $33.60 | $33.60 | 139 |
| 2015-02-12 | $33.60 | $33.60 | 110 |
| 2015-02-11 | $33.60 | $33.60 | 394 |
| 2015-02-10 | $33.60 | $33.60 | 0 |
| 2015-02-09 | $33.60 | $33.60 | 349 |
| 2015-02-06 | $33.60 | $33.60 | 351 |
| 2015-02-05 | $33.60 | $33.60 | 263 |
| 2015-02-04 | $33.60 | $33.60 | 251 |
| 2015-02-03 | $38.40 | $38.40 | 46 |
| 2015-02-02 | $33.60 | $33.60 | 275 |
| 2015-01-30 | $28.80 | $28.80 | 1,028 |
| 2015-01-29 | $33.60 | $33.60 | 114 |
| 2015-01-28 | $38.40 | $38.40 | 56 |
| 2015-01-27 | $38.40 | $38.40 | 50 |
| 2015-01-26 | $38.40 | $38.40 | 407 |
| 2015-01-23 | $38.40 | $38.40 | 322 |
| 2015-01-22 | $33.60 | $33.60 | 453 |
| 2015-01-21 | $33.60 | $33.60 | 458 |
| 2015-01-20 | $33.60 | $33.60 | 73 |
| 2015-01-16 | $33.60 | $33.60 | 534 |
| 2015-01-15 | $38.40 | $38.40 | 418 |
| 2015-01-14 | $38.40 | $38.40 | 521 |
| 2015-01-13 | $33.60 | $33.60 | 556 |
| 2015-01-12 | $43.20 | $43.20 | 604 |
| 2015-01-09 | $38.40 | $38.40 | 338 |
| 2015-01-08 | $38.40 | $38.40 | 373 |
| 2015-01-07 | $38.40 | $38.40 | 276 |
| 2015-01-06 | $43.20 | $43.20 | 113 |
| 2015-01-05 | $38.40 | $38.40 | 176 |
| 2015-01-02 | $43.20 | $43.20 | 589 |