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
- 2015-05-18 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 | $19.97 | $20.84 | 770,000 | — | — |
| 2015-12-30 | $20.52 | $21.42 | 525,500 | — | — |
| 2015-12-29 | $20.61 | $21.41 | 586,400 | — | — |
| 2015-12-28 | $20.38 | $21.17 | 629,900 | — | — |
| 2015-12-24 | $19.94 | $20.71 | 623,900 | — | — |
| 2015-12-23 | $20.19 | $20.97 | 566,800 | — | — |
| 2015-12-22 | $19.88 | $20.65 | 1,061,700 | — | — |
| 2015-12-21 | $20.04 | $20.81 | 1,289,400 | — | — |
| 2015-12-18 | $20.59 | $21.39 | 9,042,400 | — | — |
| 2015-12-17 | $20.68 | $21.48 | 1,528,100 | — | — |
| 2015-12-16 | $20.51 | $21.30 | 3,656,000 | — | — |
| 2015-12-15 | $20.50 | $21.29 | 3,163,900 | — | — |
| 2015-12-14 | $20.13 | $20.91 | 3,703,200 | — | — |
| 2015-12-11 | $19.19 | $19.93 | 1,172,900 | — | — |
| 2015-12-10 | $19.35 | $20.10 | 1,068,800 | — | — |
| 2015-12-09 | $19.20 | $19.94 | 1,315,100 | — | — |
| 2015-12-08 | $19.39 | $20.14 | 1,262,400 | — | — |
| 2015-12-07 | $19.50 | $20.25 | 1,877,200 | — | — |
| 2015-12-04 | $20.23 | $21.01 | 4,096,400 | — | — |
| 2015-12-03 | $19.04 | $19.78 | 1,680,000 | — | — |
| 2015-12-02 | $19.35 | $20.10 | 1,650,800 | — | — |
| 2015-12-01 | $19.58 | $20.34 | 1,576,000 | — | — |
| 2015-11-30 | $19.50 | $20.25 | 14,059,800 | — | — |
| 2015-11-27 | $19.42 | $20.17 | 613,100 | — | — |
| 2015-11-25 | $19.39 | $20.14 | 931,200 | — | — |
| 2015-11-24 | $19.53 | $20.18 | 821,800 | — | — |
| 2015-11-23 | $19.55 | $20.20 | 885,900 | — | — |
| 2015-11-20 | $19.29 | $19.93 | 1,277,700 | — | — |
| 2015-11-19 | $19.51 | $20.16 | 1,013,800 | — | — |
| 2015-11-18 | $19.55 | $20.20 | 1,463,600 | — | — |
| 2015-11-17 | $19.59 | $20.24 | 1,798,300 | — | — |
| 2015-11-16 | $19.84 | $20.50 | 1,498,800 | — | — |
| 2015-11-13 | $19.65 | $20.30 | 2,157,200 | — | — |
| 2015-11-12 | $19.64 | $20.29 | 1,182,900 | — | — |
| 2015-11-11 | $20.00 | $20.67 | 1,779,900 | — | — |
| 2015-11-10 | $20.48 | $21.16 | 1,380,400 | — | — |
| 2015-11-09 | $20.48 | $21.16 | 2,329,100 | — | — |
| 2015-11-06 | $20.35 | $21.03 | 2,896,500 | — | — |
| 2015-11-05 | $19.92 | $20.58 | 1,251,700 | — | — |
| 2015-11-04 | $19.89 | $20.55 | 974,300 | — | — |
| 2015-11-03 | $19.98 | $20.65 | 1,071,200 | — | — |
| 2015-11-02 | $19.99 | $20.66 | 1,377,600 | — | — |
| 2015-10-30 | $19.72 | $20.38 | 689,200 | — | — |
| 2015-10-29 | $19.87 | $20.53 | 1,043,700 | — | — |
| 2015-10-28 | $19.84 | $20.50 | 1,308,800 | — | — |
| 2015-10-27 | $19.45 | $19.99 | 888,100 | — | — |
| 2015-10-26 | $19.43 | $19.97 | 1,063,700 | — | — |
| 2015-10-23 | $19.29 | $19.83 | 1,234,300 | — | — |
| 2015-10-22 | $19.70 | $20.25 | 1,554,700 | — | — |
| 2015-10-21 | $19.50 | $20.05 | 974,800 | — | — |
| 2015-10-20 | $19.48 | $20.03 | 984,700 | — | — |
| 2015-10-19 | $19.38 | $19.92 | 1,261,900 | — | — |
| 2015-10-16 | $18.98 | $19.51 | 945,500 | — | — |
| 2015-10-15 | $18.95 | $19.48 | 701,300 | — | — |
| 2015-10-14 | $18.83 | $19.36 | 806,600 | — | — |
| 2015-10-13 | $18.84 | $19.37 | 730,400 | — | — |
| 2015-10-12 | $18.90 | $19.43 | 533,600 | — | — |
| 2015-10-09 | $18.92 | $19.45 | 690,600 | — | — |
| 2015-10-08 | $18.93 | $19.46 | 706,000 | — | — |
| 2015-10-07 | $18.99 | $19.52 | 1,005,800 | — | — |
| 2015-10-06 | $18.83 | $19.36 | 592,600 | — | — |
| 2015-10-05 | $18.90 | $19.43 | 1,415,300 | — | — |
| 2015-10-02 | $18.63 | $19.15 | 454,800 | — | — |
| 2015-10-01 | $18.69 | $19.21 | 884,000 | — | — |
| 2015-09-30 | $18.57 | $19.09 | 1,460,400 | — | — |
| 2015-09-29 | $18.28 | $18.79 | 1,395,000 | — | — |
| 2015-09-28 | $18.59 | $19.11 | 1,616,900 | — | — |
| 2015-09-25 | $18.88 | $19.31 | 1,017,400 | — | — |
| 2015-09-24 | $18.60 | $19.02 | 811,800 | — | — |
| 2015-09-23 | $18.89 | $19.32 | 1,210,000 | — | — |
| 2015-09-22 | $18.52 | $18.94 | 1,414,600 | — | — |
| 2015-09-21 | $18.95 | $19.38 | 1,737,400 | — | — |
| 2015-09-18 | $18.91 | $19.34 | 19,763,600 | — | — |
| 2015-09-17 | $19.77 | $20.22 | 3,381,800 | — | — |
| 2015-09-16 | $19.36 | $19.80 | 1,859,600 | — | — |
| 2015-09-15 | $19.22 | $19.65 | 1,964,700 | — | — |
| 2015-09-14 | $19.38 | $19.82 | 1,755,300 | — | — |
| 2015-09-11 | $19.25 | $19.68 | 2,604,900 | — | — |
| 2015-09-10 | $18.99 | $19.42 | 2,551,100 | — | — |
| 2015-09-09 | $18.86 | $19.29 | 1,586,900 | — | — |
| 2015-09-08 | $18.97 | $19.40 | 3,744,200 | — | — |
| 2015-09-04 | $17.95 | $18.35 | 1,274,600 | — | — |
| 2015-09-03 | $17.91 | $18.31 | 973,200 | — | — |
| 2015-09-02 | $17.89 | $18.29 | 554,500 | — | — |
| 2015-09-01 | $17.41 | $17.80 | 1,126,600 | — | — |
| 2015-08-31 | $17.71 | $18.11 | 959,500 | — | — |
| 2015-08-28 | $17.79 | $18.19 | 1,125,100 | — | — |
| 2015-08-27 | $17.44 | $17.83 | 662,600 | — | — |
| 2015-08-26 | $16.96 | $17.24 | 600,100 | — | — |
| 2015-08-25 | $16.38 | $16.65 | 557,900 | — | — |
| 2015-08-24 | $16.61 | $16.88 | 914,300 | — | — |
| 2015-08-21 | $17.32 | $17.61 | 615,900 | — | — |
| 2015-08-20 | $17.82 | $18.11 | 781,900 | — | — |
| 2015-08-19 | $17.92 | $18.22 | 550,700 | — | — |
| 2015-08-18 | $17.97 | $18.27 | 515,500 | — | — |
| 2015-08-17 | $18.10 | $18.40 | 681,500 | — | — |
| 2015-08-14 | $17.97 | $18.27 | 781,100 | — | — |
| 2015-08-13 | $17.79 | $18.08 | 539,300 | — | — |
| 2015-08-12 | $17.94 | $18.24 | 1,342,900 | — | — |
| 2015-08-11 | $17.97 | $18.27 | 521,400 | — | — |
| 2015-08-10 | $17.95 | $18.25 | 445,500 | — | — |
| 2015-08-07 | $18.09 | $18.39 | 384,400 | — | — |
| 2015-08-06 | $17.92 | $18.22 | 814,600 | — | — |
| 2015-08-05 | $18.09 | $18.39 | 485,100 | — | — |
| 2015-08-04 | $18.02 | $18.32 | 341,700 | — | — |
| 2015-08-03 | $18.17 | $18.47 | 308,200 | — | — |
| 2015-07-31 | $18.14 | $18.44 | 316,200 | — | — |
| 2015-07-30 | $18.02 | $18.32 | 1,000,400 | — | — |
| 2015-07-29 | $17.97 | $18.27 | 656,800 | — | — |
| 2015-07-28 | $17.91 | $18.10 | 734,800 | — | — |
| 2015-07-27 | $17.57 | $17.76 | 655,500 | — | — |
| 2015-07-24 | $17.55 | $17.74 | 590,200 | — | — |
| 2015-07-23 | $17.83 | $18.02 | 704,800 | — | — |
| 2015-07-22 | $18.23 | $18.43 | 386,800 | — | — |
| 2015-07-21 | $18.33 | $18.53 | 739,000 | — | — |
| 2015-07-20 | $18.63 | $18.83 | 373,800 | — | — |
| 2015-07-17 | $18.93 | $19.14 | 513,000 | — | — |
| 2015-07-16 | $18.95 | $19.16 | 781,300 | — | — |
| 2015-07-15 | $18.95 | $19.16 | 510,500 | — | — |
| 2015-07-14 | $18.95 | $19.16 | 463,100 | — | — |
| 2015-07-13 | $18.76 | $18.96 | 340,900 | — | — |
| 2015-07-10 | $18.98 | $19.19 | 700,700 | — | — |
| 2015-07-09 | $18.68 | $18.88 | 353,900 | — | — |
| 2015-07-08 | $18.60 | $18.80 | 423,000 | — | — |
| 2015-07-07 | $18.63 | $18.83 | 448,500 | — | — |
| 2015-07-06 | $18.80 | $19.00 | 422,500 | — | — |
| 2015-07-02 | $18.82 | $19.02 | 341,500 | — | — |
| 2015-07-01 | $18.90 | $19.10 | 652,200 | — | — |
| 2015-06-30 | $18.87 | $19.07 | 490,900 | — | — |
| 2015-06-29 | $18.86 | $19.06 | 722,900 | — | — |
| 2015-06-26 | $19.16 | $19.37 | 8,790,200 | — | — |
| 2015-06-25 | $18.95 | $19.05 | 1,194,200 | — | — |
| 2015-06-24 | $19.00 | $19.10 | 742,700 | — | — |
| 2015-06-23 | $18.76 | $18.86 | 972,200 | — | — |
| 2015-06-22 | $18.69 | $18.79 | 646,200 | — | — |
| 2015-06-19 | $18.85 | $18.95 | 440,600 | — | — |
| 2015-06-18 | $19.10 | $19.21 | 998,200 | — | — |
| 2015-06-17 | $19.03 | $19.13 | 1,459,800 | — | — |
| 2015-06-16 | $18.89 | $18.99 | 1,251,100 | — | — |
| 2015-06-15 | $18.80 | $18.90 | 776,300 | — | — |
| 2015-06-12 | $18.71 | $18.81 | 911,600 | — | — |
| 2015-06-11 | $18.86 | $18.96 | 860,800 | — | — |
| 2015-06-10 | $18.86 | $18.96 | 1,091,800 | — | — |
| 2015-06-09 | $18.90 | $19.00 | 959,300 | — | — |
| 2015-06-08 | $18.87 | $18.97 | 787,200 | — | — |
| 2015-06-05 | $18.86 | $18.96 | 711,900 | — | — |
| 2015-06-04 | $18.91 | $19.01 | 928,000 | — | — |
| 2015-06-03 | $18.93 | $19.03 | 1,165,000 | — | — |
| 2015-06-02 | $18.67 | $18.77 | 922,000 | — | — |
| 2015-06-01 | $18.48 | $18.58 | 1,014,500 | — | — |
| 2015-05-29 | $18.45 | $18.55 | 565,500 | — | — |
| 2015-05-28 | $18.52 | $18.62 | 949,800 | — | — |
| 2015-05-27 | $18.65 | $18.75 | 652,700 | — | — |
| 2015-05-26 | $18.24 | $18.24 | 681,400 | — | — |
| 2015-05-22 | $18.21 | $18.21 | 536,200 | — | — |
| 2015-05-21 | $18.25 | $18.25 | 793,000 | — | — |
| 2015-05-20 | $18.61 | $18.61 | 717,600 | — | — |
| 2015-05-19 | $18.80 | $18.80 | 1,978,700 | — | — |
| 2015-05-18 | $18.00 | $18.00 | 2,197,500 | — | — |