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
- 2015-05-07 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 | $27.50 | $27.50 | 188,100 | — | — |
| 2015-12-30 | $28.74 | $28.74 | 289,200 | — | — |
| 2015-12-29 | $25.41 | $25.41 | 115,800 | — | — |
| 2015-12-28 | $26.21 | $26.21 | 110,400 | — | — |
| 2015-12-24 | $25.01 | $25.01 | 41,300 | — | — |
| 2015-12-23 | $24.45 | $24.45 | 107,700 | — | — |
| 2015-12-22 | $23.56 | $23.56 | 146,200 | — | — |
| 2015-12-21 | $24.19 | $24.19 | 119,800 | — | — |
| 2015-12-18 | $25.51 | $25.51 | 741,300 | — | — |
| 2015-12-17 | $27.02 | $27.02 | 288,000 | — | — |
| 2015-12-16 | $26.85 | $26.85 | 283,900 | — | — |
| 2015-12-15 | $25.91 | $25.91 | 258,700 | — | — |
| 2015-12-14 | $24.76 | $24.76 | 318,700 | — | — |
| 2015-12-11 | $23.43 | $23.43 | 143,900 | — | — |
| 2015-12-10 | $21.89 | $21.89 | 87,800 | — | — |
| 2015-12-09 | $21.63 | $21.63 | 141,900 | — | — |
| 2015-12-08 | $22.95 | $22.95 | 46,700 | — | — |
| 2015-12-07 | $22.08 | $22.08 | 75,900 | — | — |
| 2015-12-04 | $22.85 | $22.85 | 47,900 | — | — |
| 2015-12-03 | $22.59 | $22.59 | 70,800 | — | — |
| 2015-12-02 | $21.70 | $21.70 | 82,100 | — | — |
| 2015-12-01 | $20.74 | $20.74 | 122,300 | — | — |
| 2015-11-30 | $18.99 | $18.99 | 74,300 | — | — |
| 2015-11-27 | $19.00 | $19.00 | 16,600 | — | — |
| 2015-11-25 | $19.24 | $19.24 | 73,200 | — | — |
| 2015-11-24 | $19.08 | $19.08 | 57,600 | — | — |
| 2015-11-23 | $18.91 | $18.91 | 76,500 | — | — |
| 2015-11-20 | $18.12 | $18.12 | 250,900 | — | — |
| 2015-11-19 | $17.43 | $17.43 | 148,600 | — | — |
| 2015-11-18 | $17.95 | $17.95 | 65,100 | — | — |
| 2015-11-17 | $18.04 | $18.04 | 327,700 | — | — |
| 2015-11-16 | $18.45 | $18.45 | 93,200 | — | — |
| 2015-11-13 | $18.73 | $18.73 | 116,200 | — | — |
| 2015-11-12 | $19.68 | $19.68 | 110,300 | — | — |
| 2015-11-11 | $20.90 | $20.90 | 57,100 | — | — |
| 2015-11-10 | $21.16 | $21.16 | 64,100 | — | — |
| 2015-11-09 | $21.63 | $21.63 | 106,200 | — | — |
| 2015-11-06 | $22.09 | $22.09 | 90,700 | — | — |
| 2015-11-05 | $21.70 | $21.70 | 92,300 | — | — |
| 2015-11-04 | $22.19 | $22.19 | 109,400 | — | — |
| 2015-11-03 | $21.30 | $21.30 | 97,900 | — | — |
| 2015-11-02 | $20.45 | $20.45 | 113,200 | — | — |
| 2015-10-30 | $18.37 | $18.37 | 39,300 | — | — |
| 2015-10-29 | $18.07 | $18.07 | 66,400 | — | — |
| 2015-10-28 | $16.84 | $16.84 | 108,300 | — | — |
| 2015-10-27 | $16.00 | $16.00 | 211,700 | — | — |
| 2015-10-26 | $16.83 | $16.83 | 63,300 | — | — |
| 2015-10-23 | $16.99 | $16.99 | 671,300 | — | — |
| 2015-10-22 | $16.92 | $16.92 | 131,800 | — | — |
| 2015-10-21 | $17.45 | $17.45 | 100,700 | — | — |
| 2015-10-20 | $18.12 | $18.12 | 86,700 | — | — |
| 2015-10-19 | $19.09 | $19.09 | 81,800 | — | — |
| 2015-10-16 | $19.27 | $19.27 | 44,700 | — | — |
| 2015-10-15 | $19.51 | $19.51 | 67,900 | — | — |
| 2015-10-14 | $19.15 | $19.15 | 88,000 | — | — |
| 2015-10-13 | $19.04 | $19.04 | 161,500 | — | — |
| 2015-10-12 | $20.09 | $20.09 | 83,600 | — | — |
| 2015-10-09 | $20.67 | $20.67 | 178,100 | — | — |
| 2015-10-08 | $20.86 | $20.86 | 116,300 | — | — |
| 2015-10-07 | $20.01 | $20.01 | 57,500 | — | — |
| 2015-10-06 | $20.06 | $20.06 | 152,400 | — | — |
| 2015-10-05 | $21.75 | $21.75 | 187,800 | — | — |
| 2015-10-02 | $21.91 | $21.91 | 117,600 | — | — |
| 2015-10-01 | $21.28 | $21.28 | 229,800 | — | — |
| 2015-09-30 | $22.11 | $22.11 | 302,000 | — | — |
| 2015-09-29 | $19.32 | $19.32 | 159,400 | — | — |
| 2015-09-28 | $20.56 | $20.56 | 199,000 | — | — |
| 2015-09-25 | $21.28 | $21.28 | 188,300 | — | — |
| 2015-09-24 | $21.69 | $21.69 | 189,400 | — | — |
| 2015-09-23 | $21.64 | $21.64 | 123,400 | — | — |
| 2015-09-22 | $21.41 | $21.41 | 340,500 | — | — |
| 2015-09-21 | $23.02 | $23.02 | 291,900 | — | — |
| 2015-09-18 | $23.98 | $23.98 | 306,800 | — | — |
| 2015-09-17 | $23.75 | $23.75 | 352,400 | — | — |
| 2015-09-16 | $22.12 | $22.12 | 872,400 | — | — |
| 2015-09-15 | $19.03 | $19.03 | 343,100 | — | — |
| 2015-09-14 | $18.76 | $18.76 | 2,588,400 | — | — |
| 2015-09-11 | $13.45 | $13.45 | 0 | — | — |
| 2015-09-10 | $13.45 | $13.45 | 136,400 | — | — |
| 2015-09-09 | $13.53 | $13.53 | 154,300 | — | — |
| 2015-09-08 | $14.82 | $14.82 | 122,300 | — | — |
| 2015-09-04 | $16.11 | $16.11 | 60,500 | — | — |
| 2015-09-03 | $15.55 | $15.55 | 146,700 | — | — |
| 2015-09-02 | $15.14 | $15.14 | 157,800 | — | — |
| 2015-09-01 | $13.01 | $13.01 | 189,800 | — | — |
| 2015-08-31 | $15.12 | $15.12 | 64,500 | — | — |
| 2015-08-28 | $15.34 | $15.34 | 73,000 | — | — |
| 2015-08-27 | $15.27 | $15.27 | 60,600 | — | — |
| 2015-08-26 | $15.09 | $15.09 | 51,300 | — | — |
| 2015-08-25 | $14.51 | $14.51 | 76,200 | — | — |
| 2015-08-24 | $14.51 | $14.51 | 110,000 | — | — |
| 2015-08-21 | $15.25 | $15.25 | 52,400 | — | — |
| 2015-08-20 | $15.29 | $15.29 | 77,900 | — | — |
| 2015-08-19 | $14.97 | $14.97 | 60,700 | — | — |
| 2015-08-18 | $15.67 | $15.67 | 93,600 | — | — |
| 2015-08-17 | $16.49 | $16.49 | 102,600 | — | — |
| 2015-08-14 | $16.76 | $16.76 | 60,100 | — | — |
| 2015-08-13 | $16.85 | $16.85 | 30,200 | — | — |
| 2015-08-12 | $17.51 | $17.51 | 90,600 | — | — |
| 2015-08-11 | $17.22 | $17.22 | 52,900 | — | — |
| 2015-08-10 | $18.12 | $18.12 | 66,700 | — | — |
| 2015-08-07 | $17.01 | $17.01 | 118,600 | — | — |
| 2015-08-06 | $18.97 | $18.97 | 68,800 | — | — |
| 2015-08-05 | $19.58 | $19.58 | 79,900 | — | — |
| 2015-08-04 | $19.18 | $19.18 | 39,900 | — | — |
| 2015-08-03 | $19.35 | $19.35 | 71,000 | — | — |
| 2015-07-31 | $20.03 | $20.03 | 50,700 | — | — |
| 2015-07-30 | $19.34 | $19.34 | 125,300 | — | — |
| 2015-07-29 | $19.00 | $19.00 | 72,800 | — | — |
| 2015-07-28 | $19.12 | $19.12 | 30,100 | — | — |
| 2015-07-27 | $19.19 | $19.19 | 42,100 | — | — |
| 2015-07-24 | $18.82 | $18.82 | 22,300 | — | — |
| 2015-07-23 | $19.17 | $19.17 | 34,400 | — | — |
| 2015-07-22 | $19.20 | $19.20 | 25,500 | — | — |
| 2015-07-21 | $18.73 | $18.73 | 52,400 | — | — |
| 2015-07-20 | $19.35 | $19.35 | 36,400 | — | — |
| 2015-07-17 | $19.36 | $19.36 | 86,700 | — | — |
| 2015-07-16 | $19.50 | $19.50 | 48,600 | — | — |
| 2015-07-15 | $19.30 | $19.30 | 80,700 | — | — |
| 2015-07-14 | $19.47 | $19.47 | 66,600 | — | — |
| 2015-07-13 | $18.89 | $18.89 | 16,900 | — | — |
| 2015-07-10 | $18.67 | $18.67 | 26,600 | — | — |
| 2015-07-09 | $17.19 | $17.19 | 48,800 | — | — |
| 2015-07-08 | $18.12 | $18.12 | 33,700 | — | — |
| 2015-07-07 | $17.77 | $17.77 | 45,100 | — | — |
| 2015-07-06 | $16.64 | $16.64 | 76,800 | — | — |
| 2015-07-02 | $16.98 | $16.98 | 105,500 | — | — |
| 2015-07-01 | $16.91 | $16.91 | 120,800 | — | — |
| 2015-06-30 | $17.84 | $17.84 | 43,300 | — | — |
| 2015-06-29 | $17.61 | $17.61 | 103,000 | — | — |
| 2015-06-26 | $18.53 | $18.53 | 846,300 | — | — |
| 2015-06-25 | $19.18 | $19.18 | 60,500 | — | — |
| 2015-06-24 | $18.80 | $18.80 | 63,900 | — | — |
| 2015-06-23 | $17.81 | $17.81 | 79,700 | — | — |
| 2015-06-22 | $19.14 | $19.14 | 162,500 | — | — |
| 2015-06-19 | $18.79 | $18.79 | 157,600 | — | — |
| 2015-06-18 | $19.37 | $19.37 | 119,400 | — | — |
| 2015-06-17 | $19.41 | $19.41 | 68,300 | — | — |
| 2015-06-16 | $18.87 | $18.87 | 52,600 | — | — |
| 2015-06-15 | $19.39 | $19.39 | 79,500 | — | — |
| 2015-06-12 | $19.19 | $19.19 | 95,200 | — | — |
| 2015-06-11 | $19.50 | $19.50 | 164,400 | — | — |
| 2015-06-10 | $19.49 | $19.49 | 200,000 | — | — |
| 2015-06-09 | $19.21 | $19.21 | 57,500 | — | — |
| 2015-06-08 | $18.82 | $18.82 | 48,800 | — | — |
| 2015-06-05 | $19.08 | $19.08 | 21,400 | — | — |
| 2015-06-04 | $18.99 | $18.99 | 83,500 | — | — |
| 2015-06-03 | $18.33 | $18.33 | 85,000 | — | — |
| 2015-06-02 | $17.54 | $17.54 | 141,300 | — | — |
| 2015-06-01 | $16.80 | $16.80 | 101,000 | — | — |
| 2015-05-29 | $17.00 | $17.00 | 140,200 | — | — |
| 2015-05-28 | $16.70 | $16.70 | 40,200 | — | — |
| 2015-05-27 | $16.91 | $16.91 | 173,300 | — | — |
| 2015-05-26 | $17.39 | $17.39 | 52,200 | — | — |
| 2015-05-22 | $17.82 | $17.82 | 63,200 | — | — |
| 2015-05-21 | $16.65 | $16.65 | 105,000 | — | — |
| 2015-05-20 | $16.68 | $16.68 | 175,700 | — | — |
| 2015-05-19 | $15.98 | $15.98 | 44,100 | — | — |
| 2015-05-18 | $15.60 | $15.60 | 34,800 | — | — |
| 2015-05-15 | $15.62 | $15.62 | 132,800 | — | — |
| 2015-05-14 | $14.90 | $14.90 | 127,100 | — | — |
| 2015-05-13 | $13.25 | $13.25 | 47,500 | — | — |
| 2015-05-12 | $12.99 | $12.99 | 46,400 | — | — |
| 2015-05-11 | $12.70 | $12.70 | 36,300 | — | — |
| 2015-05-08 | $12.95 | $12.95 | 123,100 | — | — |
| 2015-05-07 | $12.29 | $12.29 | 1,405,300 | — | — |