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
- 2015-06-25 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 | $24.69 | $24.69 | 71,600 | — | — |
| 2015-12-30 | $24.86 | $24.86 | 54,900 | — | — |
| 2015-12-29 | $25.03 | $25.03 | 108,700 | — | — |
| 2015-12-28 | $25.58 | $25.58 | 111,600 | — | — |
| 2015-12-24 | $25.98 | $25.98 | 25,000 | — | — |
| 2015-12-23 | $25.91 | $25.91 | 114,700 | — | — |
| 2015-12-22 | $25.21 | $25.21 | 86,900 | — | — |
| 2015-12-21 | $24.43 | $24.43 | 127,000 | — | — |
| 2015-12-18 | $24.36 | $24.36 | 163,300 | — | — |
| 2015-12-17 | $24.82 | $24.82 | 86,300 | — | — |
| 2015-12-16 | $24.78 | $24.78 | 113,600 | — | — |
| 2015-12-15 | $23.15 | $23.15 | 89,400 | — | — |
| 2015-12-14 | $21.97 | $21.97 | 67,100 | — | — |
| 2015-12-11 | $22.21 | $22.21 | 71,600 | — | — |
| 2015-12-10 | $23.74 | $23.74 | 88,100 | — | — |
| 2015-12-09 | $23.82 | $23.82 | 73,000 | — | — |
| 2015-12-08 | $23.53 | $23.53 | 71,900 | — | — |
| 2015-12-07 | $23.45 | $23.45 | 62,600 | — | — |
| 2015-12-04 | $23.67 | $23.67 | 71,900 | — | — |
| 2015-12-03 | $23.33 | $23.33 | 121,800 | — | — |
| 2015-12-02 | $24.62 | $24.62 | 96,900 | — | — |
| 2015-12-01 | $24.81 | $24.81 | 134,000 | — | — |
| 2015-11-30 | $25.90 | $25.90 | 130,500 | — | — |
| 2015-11-27 | $26.26 | $26.26 | 21,900 | — | — |
| 2015-11-25 | $26.87 | $26.87 | 98,600 | — | — |
| 2015-11-24 | $26.34 | $26.34 | 84,000 | — | — |
| 2015-11-23 | $25.33 | $25.33 | 111,200 | — | — |
| 2015-11-20 | $25.91 | $25.91 | 177,200 | — | — |
| 2015-11-19 | $25.61 | $25.61 | 77,800 | — | — |
| 2015-11-18 | $25.62 | $25.62 | 123,700 | — | — |
| 2015-11-17 | $24.54 | $24.54 | 97,600 | — | — |
| 2015-11-16 | $24.27 | $24.27 | 153,000 | — | — |
| 2015-11-13 | $24.11 | $24.11 | 294,500 | — | — |
| 2015-11-12 | $21.99 | $21.99 | 289,300 | — | — |
| 2015-11-11 | $21.99 | $21.99 | 867,200 | — | — |
| 2015-11-10 | $18.76 | $18.76 | 170,900 | — | — |
| 2015-11-09 | $19.07 | $19.07 | 217,800 | — | — |
| 2015-11-06 | $19.54 | $19.54 | 90,600 | — | — |
| 2015-11-05 | $19.46 | $19.46 | 128,400 | — | — |
| 2015-11-04 | $20.85 | $20.85 | 121,900 | — | — |
| 2015-11-03 | $20.34 | $20.34 | 175,900 | — | — |
| 2015-11-02 | $19.56 | $19.56 | 259,200 | — | — |
| 2015-10-30 | $20.04 | $20.04 | 427,000 | — | — |
| 2015-10-29 | $20.29 | $20.29 | 188,200 | — | — |
| 2015-10-28 | $20.32 | $20.32 | 171,400 | — | — |
| 2015-10-27 | $21.00 | $21.00 | 207,000 | — | — |
| 2015-10-26 | $21.71 | $21.71 | 140,500 | — | — |
| 2015-10-23 | $21.96 | $21.96 | 173,700 | — | — |
| 2015-10-22 | $21.27 | $21.27 | 233,600 | — | — |
| 2015-10-21 | $21.93 | $21.93 | 198,300 | — | — |
| 2015-10-20 | $22.43 | $22.43 | 192,400 | — | — |
| 2015-10-19 | $23.01 | $23.01 | 186,700 | — | — |
| 2015-10-16 | $22.88 | $22.88 | 138,700 | — | — |
| 2015-10-15 | $22.34 | $22.34 | 79,100 | — | — |
| 2015-10-14 | $21.70 | $21.70 | 168,800 | — | — |
| 2015-10-13 | $21.93 | $21.93 | 173,400 | — | — |
| 2015-10-12 | $20.85 | $20.85 | 121,900 | — | — |
| 2015-10-09 | $20.68 | $20.68 | 111,500 | — | — |
| 2015-10-08 | $20.85 | $20.85 | 139,400 | — | — |
| 2015-10-07 | $21.43 | $21.43 | 107,300 | — | — |
| 2015-10-06 | $20.43 | $20.43 | 183,900 | — | — |
| 2015-10-05 | $21.00 | $21.00 | 154,100 | — | — |
| 2015-10-02 | $22.01 | $22.01 | 130,100 | — | — |
| 2015-10-01 | $22.45 | $22.45 | 102,600 | — | — |
| 2015-09-30 | $24.19 | $24.19 | 1,224,800 | — | — |
| 2015-09-29 | $23.50 | $23.50 | 285,500 | — | — |
| 2015-09-28 | $22.69 | $22.69 | 209,400 | — | — |
| 2015-09-25 | $24.72 | $24.72 | 193,700 | — | — |
| 2015-09-24 | $25.64 | $25.64 | 156,200 | — | — |
| 2015-09-23 | $26.90 | $26.90 | 142,500 | — | — |
| 2015-09-22 | $27.51 | $27.51 | 326,800 | — | — |
| 2015-09-21 | $27.28 | $27.28 | 707,200 | — | — |
| 2015-09-18 | $30.55 | $30.55 | 679,100 | — | — |
| 2015-09-17 | $31.70 | $31.70 | 244,600 | — | — |
| 2015-09-16 | $31.39 | $31.39 | 136,400 | — | — |
| 2015-09-15 | $31.45 | $31.45 | 190,800 | — | — |
| 2015-09-14 | $30.90 | $30.90 | 122,400 | — | — |
| 2015-09-11 | $31.70 | $31.70 | 82,000 | — | — |
| 2015-09-10 | $31.74 | $31.74 | 77,000 | — | — |
| 2015-09-09 | $31.29 | $31.29 | 121,400 | — | — |
| 2015-09-08 | $32.19 | $32.19 | 150,500 | — | — |
| 2015-09-04 | $30.26 | $30.26 | 102,200 | — | — |
| 2015-09-03 | $29.90 | $29.90 | 128,600 | — | — |
| 2015-09-02 | $29.85 | $29.85 | 225,900 | — | — |
| 2015-09-01 | $29.51 | $29.51 | 131,400 | — | — |
| 2015-08-31 | $29.37 | $29.37 | 102,800 | — | — |
| 2015-08-28 | $28.74 | $28.74 | 82,900 | — | — |
| 2015-08-27 | $27.85 | $27.85 | 165,500 | — | — |
| 2015-08-26 | $28.11 | $28.11 | 120,200 | — | — |
| 2015-08-25 | $27.84 | $27.84 | 195,300 | — | — |
| 2015-08-24 | $28.80 | $28.80 | 221,300 | — | — |
| 2015-08-21 | $32.64 | $32.64 | 151,100 | — | — |
| 2015-08-20 | $32.01 | $32.01 | 90,600 | — | — |
| 2015-08-19 | $32.85 | $32.85 | 135,200 | — | — |
| 2015-08-18 | $32.91 | $32.91 | 112,200 | — | — |
| 2015-08-17 | $31.87 | $31.87 | 105,800 | — | — |
| 2015-08-14 | $31.80 | $31.80 | 100,900 | — | — |
| 2015-08-13 | $32.73 | $32.73 | 228,800 | — | — |
| 2015-08-12 | $31.87 | $31.87 | 230,700 | — | — |
| 2015-08-11 | $32.74 | $32.74 | 351,900 | — | — |
| 2015-08-10 | $31.48 | $31.48 | 71,100 | — | — |
| 2015-08-07 | $30.60 | $30.60 | 67,900 | — | — |
| 2015-08-06 | $30.20 | $30.20 | 173,800 | — | — |
| 2015-08-05 | $32.30 | $32.30 | 61,300 | — | — |
| 2015-08-04 | $32.26 | $32.26 | 118,700 | — | — |
| 2015-08-03 | $31.69 | $31.69 | 131,500 | — | — |
| 2015-07-31 | $31.79 | $31.79 | 174,600 | — | — |
| 2015-07-30 | $32.32 | $32.32 | 187,400 | — | — |
| 2015-07-29 | $32.00 | $32.00 | 126,100 | — | — |
| 2015-07-28 | $30.77 | $30.77 | 144,800 | — | — |
| 2015-07-27 | $30.61 | $30.61 | 149,900 | — | — |
| 2015-07-24 | $32.12 | $32.12 | 153,900 | — | — |
| 2015-07-23 | $32.00 | $32.00 | 131,900 | — | — |
| 2015-07-22 | $30.72 | $30.72 | 35,500 | — | — |
| 2015-07-21 | $31.98 | $31.98 | 168,300 | — | — |
| 2015-07-20 | $31.01 | $31.01 | 228,600 | — | — |
| 2015-07-17 | $31.95 | $31.95 | 1,023,500 | — | — |
| 2015-07-16 | $28.64 | $28.64 | 1,030,500 | — | — |
| 2015-07-15 | $29.18 | $29.18 | 74,100 | — | — |
| 2015-07-14 | $29.75 | $29.75 | 136,900 | — | — |
| 2015-07-13 | $30.00 | $30.00 | 170,800 | — | — |
| 2015-07-10 | $30.75 | $30.75 | 163,000 | — | — |
| 2015-07-09 | $30.24 | $30.24 | 107,800 | — | — |
| 2015-07-08 | $29.00 | $29.00 | 345,300 | — | — |
| 2015-07-07 | $29.00 | $29.00 | 63,200 | — | — |
| 2015-07-06 | $30.01 | $30.01 | 165,500 | — | — |
| 2015-07-02 | $28.09 | $28.09 | 178,700 | — | — |
| 2015-07-01 | $28.00 | $28.00 | 150,000 | — | — |
| 2015-06-30 | $28.98 | $28.98 | 223,900 | — | — |
| 2015-06-29 | $28.00 | $28.00 | 386,900 | — | — |
| 2015-06-26 | $28.00 | $28.00 | 1,116,500 | — | — |
| 2015-06-25 | $31.22 | $31.22 | 7,554,700 | — | — |