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
- 2015-06-26 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 | $16.68 | $16.68 | 211,100 | — | — |
| 2015-12-30 | $16.76 | $16.76 | 212,500 | — | — |
| 2015-12-29 | $17.49 | $17.49 | 66,100 | — | — |
| 2015-12-28 | $17.08 | $17.08 | 309,000 | — | — |
| 2015-12-24 | $17.70 | $17.70 | 28,800 | — | — |
| 2015-12-23 | $17.71 | $17.71 | 143,800 | — | — |
| 2015-12-22 | $17.76 | $17.76 | 180,100 | — | — |
| 2015-12-21 | $17.14 | $17.14 | 133,400 | — | — |
| 2015-12-18 | $16.72 | $16.72 | 182,600 | — | — |
| 2015-12-17 | $16.79 | $16.79 | 122,500 | — | — |
| 2015-12-16 | $17.12 | $17.12 | 139,500 | — | — |
| 2015-12-15 | $17.23 | $17.23 | 82,400 | — | — |
| 2015-12-14 | $16.77 | $16.77 | 124,600 | — | — |
| 2015-12-11 | $16.69 | $16.69 | 102,800 | — | — |
| 2015-12-10 | $16.87 | $16.87 | 54,100 | — | — |
| 2015-12-09 | $16.77 | $16.77 | 73,900 | — | — |
| 2015-12-08 | $16.85 | $16.85 | 180,800 | — | — |
| 2015-12-07 | $16.94 | $16.94 | 185,600 | — | — |
| 2015-12-04 | $16.99 | $16.99 | 252,700 | — | — |
| 2015-12-03 | $17.57 | $17.57 | 124,400 | — | — |
| 2015-12-02 | $17.57 | $17.57 | 191,000 | — | — |
| 2015-12-01 | $18.06 | $18.06 | 275,100 | — | — |
| 2015-11-30 | $17.58 | $17.58 | 201,000 | — | — |
| 2015-11-27 | $18.21 | $18.21 | 144,300 | — | — |
| 2015-11-25 | $19.14 | $19.14 | 454,400 | — | — |
| 2015-11-24 | $18.67 | $18.67 | 134,700 | — | — |
| 2015-11-23 | $18.41 | $18.41 | 226,800 | — | — |
| 2015-11-20 | $17.85 | $17.85 | 312,700 | — | — |
| 2015-11-19 | $17.29 | $17.29 | 103,300 | — | — |
| 2015-11-18 | $17.20 | $17.20 | 206,600 | — | — |
| 2015-11-17 | $17.30 | $17.30 | 250,100 | — | — |
| 2015-11-16 | $16.55 | $16.55 | 128,800 | — | — |
| 2015-11-13 | $16.13 | $16.13 | 137,900 | — | — |
| 2015-11-12 | $16.54 | $16.54 | 194,700 | — | — |
| 2015-11-11 | $16.57 | $16.57 | 1,387,700 | — | — |
| 2015-11-10 | $14.57 | $14.57 | 453,300 | — | — |
| 2015-11-09 | $14.00 | $14.00 | 241,400 | — | — |
| 2015-11-06 | $14.04 | $14.04 | 140,000 | — | — |
| 2015-11-05 | $13.46 | $13.46 | 68,800 | — | — |
| 2015-11-04 | $13.41 | $13.41 | 122,400 | — | — |
| 2015-11-03 | $13.24 | $13.24 | 79,700 | — | — |
| 2015-11-02 | $12.80 | $12.80 | 163,100 | — | — |
| 2015-10-30 | $12.65 | $12.65 | 89,000 | — | — |
| 2015-10-29 | $12.65 | $12.65 | 66,200 | — | — |
| 2015-10-28 | $12.58 | $12.58 | 76,400 | — | — |
| 2015-10-27 | $12.22 | $12.22 | 124,400 | — | — |
| 2015-10-26 | $12.56 | $12.56 | 72,000 | — | — |
| 2015-10-23 | $12.67 | $12.67 | 171,200 | — | — |
| 2015-10-22 | $12.77 | $12.77 | 73,600 | — | — |
| 2015-10-21 | $12.53 | $12.53 | 95,800 | — | — |
| 2015-10-20 | $12.55 | $12.55 | 55,800 | — | — |
| 2015-10-19 | $12.44 | $12.44 | 152,800 | — | — |
| 2015-10-16 | $12.45 | $12.45 | 117,400 | — | — |
| 2015-10-15 | $12.82 | $12.82 | 116,100 | — | — |
| 2015-10-14 | $12.57 | $12.57 | 53,500 | — | — |
| 2015-10-13 | $12.52 | $12.52 | 139,400 | — | — |
| 2015-10-12 | $12.70 | $12.70 | 116,200 | — | — |
| 2015-10-09 | $12.56 | $12.56 | 158,900 | — | — |
| 2015-10-08 | $12.55 | $12.55 | 222,200 | — | — |
| 2015-10-07 | $12.59 | $12.59 | 309,500 | — | — |
| 2015-10-06 | $12.18 | $12.18 | 161,100 | — | — |
| 2015-10-05 | $12.03 | $12.03 | 293,400 | — | — |
| 2015-10-02 | $12.04 | $12.04 | 321,600 | — | — |
| 2015-10-01 | $11.77 | $11.77 | 267,100 | — | — |
| 2015-09-30 | $11.66 | $11.66 | 1,724,100 | — | — |
| 2015-09-29 | $11.45 | $11.45 | 243,300 | — | — |
| 2015-09-28 | $11.51 | $11.51 | 267,000 | — | — |
| 2015-09-25 | $12.48 | $12.48 | 362,400 | — | — |
| 2015-09-24 | $12.74 | $12.74 | 288,100 | — | — |
| 2015-09-23 | $12.98 | $12.98 | 231,900 | — | — |
| 2015-09-22 | $13.24 | $13.24 | 242,200 | — | — |
| 2015-09-21 | $13.35 | $13.35 | 225,000 | — | — |
| 2015-09-18 | $13.69 | $13.69 | 874,200 | — | — |
| 2015-09-17 | $14.66 | $14.66 | 455,700 | — | — |
| 2015-09-16 | $14.52 | $14.52 | 253,900 | — | — |
| 2015-09-15 | $14.03 | $14.03 | 188,700 | — | — |
| 2015-09-14 | $14.02 | $14.02 | 268,400 | — | — |
| 2015-09-11 | $14.71 | $14.71 | 442,100 | — | — |
| 2015-09-10 | $15.66 | $15.66 | 215,000 | — | — |
| 2015-09-09 | $15.70 | $15.70 | 95,500 | — | — |
| 2015-09-08 | $16.22 | $16.22 | 178,500 | — | — |
| 2015-09-04 | $16.06 | $16.06 | 122,300 | — | — |
| 2015-09-03 | $16.26 | $16.26 | 313,400 | — | — |
| 2015-09-02 | $15.92 | $15.92 | 210,700 | — | — |
| 2015-09-01 | $15.75 | $15.75 | 339,600 | — | — |
| 2015-08-31 | $17.02 | $17.02 | 79,100 | — | — |
| 2015-08-28 | $16.80 | $16.80 | 166,200 | — | — |
| 2015-08-27 | $16.90 | $16.90 | 82,400 | — | — |
| 2015-08-26 | $16.29 | $16.29 | 280,800 | — | — |
| 2015-08-25 | $15.93 | $15.93 | 249,000 | — | — |
| 2015-08-24 | $16.01 | $16.01 | 325,400 | — | — |
| 2015-08-21 | $16.46 | $16.46 | 406,400 | — | — |
| 2015-08-20 | $16.76 | $16.76 | 200,000 | — | — |
| 2015-08-19 | $17.44 | $17.44 | 84,900 | — | — |
| 2015-08-18 | $17.18 | $17.18 | 120,100 | — | — |
| 2015-08-17 | $16.84 | $16.84 | 78,200 | — | — |
| 2015-08-14 | $16.91 | $16.91 | 115,200 | — | — |
| 2015-08-13 | $16.44 | $16.44 | 324,200 | — | — |
| 2015-08-12 | $16.82 | $16.82 | 189,200 | — | — |
| 2015-08-11 | $17.25 | $17.25 | 273,300 | — | — |
| 2015-08-10 | $17.54 | $17.54 | 227,600 | — | — |
| 2015-08-07 | $17.03 | $17.03 | 703,200 | — | — |
| 2015-08-06 | $17.47 | $17.47 | 476,900 | — | — |
| 2015-08-05 | $18.86 | $18.86 | 275,900 | — | — |
| 2015-08-04 | $18.23 | $18.23 | 153,600 | — | — |
| 2015-08-03 | $18.28 | $18.28 | 282,500 | — | — |
| 2015-07-31 | $18.53 | $18.53 | 473,300 | — | — |
| 2015-07-30 | $18.28 | $18.28 | 238,600 | — | — |
| 2015-07-29 | $18.03 | $18.03 | 353,900 | — | — |
| 2015-07-28 | $17.08 | $17.08 | 371,100 | — | — |
| 2015-07-27 | $17.15 | $17.15 | 185,700 | — | — |
| 2015-07-24 | $17.63 | $17.63 | 158,700 | — | — |
| 2015-07-23 | $17.74 | $17.74 | 486,400 | — | — |
| 2015-07-22 | $17.99 | $17.99 | 299,700 | — | — |
| 2015-07-21 | $18.00 | $18.00 | 685,600 | — | — |
| 2015-07-20 | $18.78 | $18.78 | 400,700 | — | — |
| 2015-07-17 | $17.73 | $17.73 | 262,300 | — | — |
| 2015-07-16 | $17.18 | $17.18 | 340,700 | — | — |
| 2015-07-15 | $17.09 | $17.09 | 256,500 | — | — |
| 2015-07-14 | $17.59 | $17.59 | 541,500 | — | — |
| 2015-07-13 | $16.21 | $16.21 | 249,600 | — | — |
| 2015-07-10 | $16.15 | $16.15 | 418,800 | — | — |
| 2015-07-09 | $16.45 | $16.45 | 329,400 | — | — |
| 2015-07-08 | $17.39 | $17.39 | 579,000 | — | — |
| 2015-07-07 | $17.63 | $17.63 | 964,600 | — | — |
| 2015-07-06 | $18.11 | $18.11 | 1,145,100 | — | — |
| 2015-07-02 | $17.04 | $17.04 | 695,300 | — | — |
| 2015-07-01 | $15.72 | $15.72 | 924,500 | — | — |
| 2015-06-30 | $15.38 | $15.38 | 805,000 | — | — |
| 2015-06-29 | $15.77 | $15.77 | 891,000 | — | — |
| 2015-06-26 | $16.88 | $16.88 | 9,088,400 | — | — |