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
- 2015-05-15 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 | $14.76 | $15.29 | 661,400 | — | — |
| 2015-12-30 | $14.52 | $15.04 | 449,500 | — | — |
| 2015-12-29 | $14.74 | $15.27 | 590,600 | — | — |
| 2015-12-28 | $14.98 | $15.52 | 478,300 | — | — |
| 2015-12-24 | $15.10 | $15.64 | 212,800 | — | — |
| 2015-12-23 | $15.17 | $15.71 | 801,800 | — | — |
| 2015-12-22 | $14.85 | $15.38 | 758,400 | — | — |
| 2015-12-21 | $14.37 | $14.88 | 1,243,700 | — | — |
| 2015-12-18 | $14.77 | $15.30 | 1,536,300 | — | — |
| 2015-12-17 | $14.58 | $15.10 | 1,606,500 | — | — |
| 2015-12-16 | $13.95 | $14.45 | 1,583,400 | — | — |
| 2015-12-15 | $12.43 | $12.88 | 670,300 | — | — |
| 2015-12-14 | $11.73 | $12.15 | 1,092,900 | — | — |
| 2015-12-11 | $12.29 | $12.73 | 755,300 | — | — |
| 2015-12-10 | $13.00 | $13.47 | 664,800 | — | — |
| 2015-12-09 | $13.15 | $13.62 | 753,400 | — | — |
| 2015-12-08 | $12.30 | $12.74 | 793,700 | — | — |
| 2015-12-07 | $11.95 | $12.38 | 1,751,900 | — | — |
| 2015-12-04 | $12.55 | $13.00 | 1,123,200 | — | — |
| 2015-12-03 | $13.08 | $13.55 | 969,400 | — | — |
| 2015-12-02 | $13.09 | $13.56 | 968,800 | — | — |
| 2015-12-01 | $14.03 | $14.53 | 902,000 | — | — |
| 2015-11-30 | $14.14 | $14.65 | 558,900 | — | — |
| 2015-11-27 | $13.86 | $14.36 | 448,300 | — | — |
| 2015-11-25 | $14.85 | $15.16 | 565,000 | — | — |
| 2015-11-24 | $15.29 | $15.61 | 645,200 | — | — |
| 2015-11-23 | $14.50 | $14.80 | 429,300 | — | — |
| 2015-11-20 | $14.32 | $14.62 | 908,200 | — | — |
| 2015-11-19 | $14.81 | $15.12 | 1,100,100 | — | — |
| 2015-11-18 | $14.96 | $15.27 | 552,600 | — | — |
| 2015-11-17 | $14.75 | $15.06 | 819,500 | — | — |
| 2015-11-16 | $15.46 | $15.78 | 503,600 | — | — |
| 2015-11-13 | $14.68 | $14.99 | 778,600 | — | — |
| 2015-11-12 | $14.85 | $15.16 | 1,424,200 | — | — |
| 2015-11-11 | $15.85 | $16.18 | 1,240,300 | — | — |
| 2015-11-10 | $16.56 | $16.90 | 1,353,900 | — | — |
| 2015-11-09 | $16.59 | $16.94 | 1,090,900 | — | — |
| 2015-11-06 | $16.46 | $16.80 | 1,251,500 | — | — |
| 2015-11-05 | $15.97 | $16.30 | 1,170,600 | — | — |
| 2015-11-04 | $15.99 | $16.32 | 1,130,800 | — | — |
| 2015-11-03 | $15.06 | $15.37 | 810,200 | — | — |
| 2015-11-02 | $14.98 | $15.29 | 806,700 | — | — |
| 2015-10-30 | $14.44 | $14.74 | 1,034,700 | — | — |
| 2015-10-29 | $14.17 | $14.46 | 1,373,700 | — | — |
| 2015-10-28 | $13.57 | $13.85 | 1,451,300 | — | — |
| 2015-10-27 | $13.06 | $13.33 | 894,800 | — | — |
| 2015-10-26 | $13.52 | $13.80 | 1,016,100 | — | — |
| 2015-10-23 | $14.02 | $14.31 | 1,034,200 | — | — |
| 2015-10-22 | $14.53 | $14.83 | 1,049,800 | — | — |
| 2015-10-21 | $14.21 | $14.51 | 1,150,800 | — | — |
| 2015-10-20 | $14.71 | $15.02 | 559,100 | — | — |
| 2015-10-19 | $14.60 | $14.90 | 475,300 | — | — |
| 2015-10-16 | $14.54 | $14.84 | 540,200 | — | — |
| 2015-10-15 | $15.05 | $15.36 | 761,900 | — | — |
| 2015-10-14 | $14.35 | $14.65 | 603,100 | — | — |
| 2015-10-13 | $14.05 | $14.34 | 872,800 | — | — |
| 2015-10-12 | $14.04 | $14.33 | 1,128,500 | — | — |
| 2015-10-09 | $14.94 | $15.25 | 1,233,800 | — | — |
| 2015-10-08 | $14.92 | $15.23 | 1,077,300 | — | — |
| 2015-10-07 | $14.71 | $15.02 | 1,134,900 | — | — |
| 2015-10-06 | $14.37 | $14.67 | 1,233,000 | — | — |
| 2015-10-05 | $14.40 | $14.70 | 2,249,600 | — | — |
| 2015-10-02 | $12.93 | $13.20 | 1,969,200 | — | — |
| 2015-10-01 | $11.56 | $11.80 | 1,842,700 | — | — |
| 2015-09-30 | $11.61 | $11.85 | 2,814,700 | — | — |
| 2015-09-29 | $11.44 | $11.68 | 2,621,900 | — | — |
| 2015-09-28 | $12.04 | $12.29 | 2,655,800 | — | — |
| 2015-09-25 | $12.80 | $13.07 | 1,489,200 | — | — |
| 2015-09-24 | $13.53 | $13.81 | 1,762,900 | — | — |
| 2015-09-23 | $14.00 | $14.29 | 973,800 | — | — |
| 2015-09-22 | $14.52 | $14.82 | 1,343,900 | — | — |
| 2015-09-21 | $15.17 | $15.49 | 698,400 | — | — |
| 2015-09-18 | $15.63 | $15.96 | 1,089,400 | — | — |
| 2015-09-17 | $15.43 | $15.75 | 930,700 | — | — |
| 2015-09-16 | $15.35 | $15.67 | 1,078,200 | — | — |
| 2015-09-15 | $14.84 | $15.15 | 611,600 | — | — |
| 2015-09-14 | $14.36 | $14.66 | 472,600 | — | — |
| 2015-09-11 | $14.58 | $14.88 | 1,112,100 | — | — |
| 2015-09-10 | $14.92 | $15.23 | 1,158,300 | — | — |
| 2015-09-09 | $15.26 | $15.58 | 437,200 | — | — |
| 2015-09-08 | $15.66 | $15.99 | 802,900 | — | — |
| 2015-09-04 | $15.56 | $15.88 | 567,100 | — | — |
| 2015-09-03 | $16.04 | $16.37 | 699,500 | — | — |
| 2015-09-02 | $15.75 | $16.08 | 517,800 | — | — |
| 2015-09-01 | $15.58 | $15.90 | 1,139,200 | — | — |
| 2015-08-31 | $16.06 | $16.39 | 650,600 | — | — |
| 2015-08-28 | $16.29 | $16.63 | 1,143,500 | — | — |
| 2015-08-27 | $16.41 | $16.54 | 1,006,000 | — | — |
| 2015-08-26 | $15.92 | $16.04 | 2,082,500 | — | — |
| 2015-08-25 | $16.03 | $16.15 | 770,500 | — | — |
| 2015-08-24 | $16.21 | $16.34 | 1,364,900 | — | — |
| 2015-08-21 | $16.57 | $16.70 | 894,000 | — | — |
| 2015-08-20 | $17.20 | $17.33 | 2,358,100 | — | — |
| 2015-08-19 | $17.31 | $17.44 | 1,216,100 | — | — |
| 2015-08-18 | $17.02 | $17.15 | 620,700 | — | — |
| 2015-08-17 | $17.29 | $17.42 | 792,900 | — | — |
| 2015-08-14 | $16.89 | $17.02 | 819,500 | — | — |
| 2015-08-13 | $16.61 | $16.74 | 707,200 | — | — |
| 2015-08-12 | $16.33 | $16.46 | 1,731,800 | — | — |
| 2015-08-11 | $15.85 | $15.97 | 1,243,400 | — | — |
| 2015-08-10 | $16.07 | $16.19 | 1,362,100 | — | — |
| 2015-08-07 | $15.94 | $16.06 | 1,716,200 | — | — |
| 2015-08-06 | $15.65 | $15.77 | 1,675,500 | — | — |
| 2015-08-05 | $17.00 | $17.13 | 3,954,000 | — | — |
| 2015-08-04 | $16.00 | $16.12 | 4,431,600 | — | — |
| 2015-08-03 | $18.83 | $18.98 | 1,570,300 | — | — |
| 2015-07-31 | $19.29 | $19.44 | 4,930,900 | — | — |
| 2015-07-30 | $19.06 | $19.21 | 1,686,900 | — | — |
| 2015-07-29 | $19.07 | $19.22 | 1,851,100 | — | — |
| 2015-07-28 | $19.35 | $19.50 | 1,466,000 | — | — |
| 2015-07-27 | $19.71 | $19.86 | 1,761,700 | — | — |
| 2015-07-24 | $18.98 | $19.13 | 1,561,700 | — | — |
| 2015-07-23 | $19.47 | $19.62 | 915,300 | — | — |
| 2015-07-22 | $19.46 | $19.61 | 1,169,400 | — | — |
| 2015-07-21 | $19.35 | $19.50 | 2,674,300 | — | — |
| 2015-07-20 | $19.36 | $19.51 | 1,365,600 | — | — |
| 2015-07-17 | $20.35 | $20.51 | 1,219,500 | — | — |
| 2015-07-16 | $21.35 | $21.52 | 791,900 | — | — |
| 2015-07-15 | $21.31 | $21.48 | 755,500 | — | — |
| 2015-07-14 | $22.10 | $22.27 | 665,500 | — | — |
| 2015-07-13 | $22.26 | $22.43 | 739,100 | — | — |
| 2015-07-10 | $22.16 | $22.33 | 989,800 | — | — |
| 2015-07-09 | $21.78 | $21.95 | 1,064,400 | — | — |
| 2015-07-08 | $22.12 | $22.29 | 718,400 | — | — |
| 2015-07-07 | $22.36 | $22.53 | 1,478,200 | — | — |
| 2015-07-06 | $22.10 | $22.27 | 1,021,600 | — | — |
| 2015-07-02 | $21.88 | $22.05 | 1,798,400 | — | — |
| 2015-07-01 | $21.57 | $21.74 | 3,047,400 | — | — |
| 2015-06-30 | $21.89 | $22.06 | 1,697,200 | — | — |
| 2015-06-29 | $22.19 | $22.36 | 1,629,000 | — | — |
| 2015-06-26 | $22.98 | $23.16 | 2,322,100 | — | — |
| 2015-06-25 | $23.50 | $23.68 | 2,466,000 | — | — |
| 2015-06-24 | $23.54 | $23.72 | 11,887,200 | — | — |
| 2015-06-23 | $22.64 | $22.82 | 3,584,900 | — | — |
| 2015-06-22 | $24.58 | $24.77 | 495,200 | — | — |
| 2015-06-19 | $24.47 | $24.66 | 930,600 | — | — |
| 2015-06-18 | $24.42 | $24.61 | 957,600 | — | — |
| 2015-06-17 | $24.77 | $24.96 | 623,400 | — | — |
| 2015-06-16 | $24.87 | $25.06 | 474,800 | — | — |
| 2015-06-15 | $24.94 | $25.13 | 319,000 | — | — |
| 2015-06-12 | $25.46 | $25.66 | 458,600 | — | — |
| 2015-06-11 | $26.01 | $26.21 | 428,900 | — | — |
| 2015-06-10 | $26.22 | $26.42 | 482,700 | — | — |
| 2015-06-09 | $26.24 | $26.44 | 581,600 | — | — |
| 2015-06-08 | $26.60 | $26.81 | 331,300 | — | — |
| 2015-06-05 | $26.59 | $26.80 | 349,100 | — | — |
| 2015-06-04 | $26.24 | $26.44 | 605,200 | — | — |
| 2015-06-03 | $27.01 | $27.22 | 706,000 | — | — |
| 2015-06-02 | $27.07 | $27.28 | 714,900 | — | — |
| 2015-06-01 | $27.11 | $27.32 | 1,047,300 | — | — |
| 2015-05-29 | $27.07 | $27.28 | 1,081,400 | — | — |
| 2015-05-28 | $26.73 | $26.94 | 1,510,600 | — | — |
| 2015-05-27 | $26.01 | $26.01 | 1,482,900 | — | — |
| 2015-05-26 | $24.90 | $24.90 | 1,401,100 | — | — |
| 2015-05-22 | $23.56 | $23.56 | 736,400 | — | — |
| 2015-05-21 | $23.53 | $23.53 | 539,600 | — | — |
| 2015-05-20 | $23.50 | $23.50 | 354,600 | — | — |
| 2015-05-19 | $23.57 | $23.57 | 1,173,000 | — | — |
| 2015-05-18 | $23.75 | $23.75 | 777,500 | — | — |
| 2015-05-15 | $24.50 | $24.50 | 526,100 | — | — |