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
- 2015-06-02 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 | $23.85 | $24.84 | 221,167 | — | — |
| 2015-12-30 | $23.91 | $24.91 | 354,100 | — | — |
| 2015-12-29 | $23.61 | $24.59 | 333,867 | — | — |
| 2015-12-28 | $23.85 | $24.84 | 333,100 | — | — |
| 2015-12-24 | $24.24 | $25.25 | 146,133 | — | — |
| 2015-12-23 | $24.69 | $25.72 | 270,100 | — | — |
| 2015-12-22 | $25.14 | $26.19 | 437,400 | — | — |
| 2015-12-21 | $25.74 | $26.81 | 191,467 | — | — |
| 2015-12-18 | $26.04 | $27.12 | 990,033 | — | — |
| 2015-12-17 | $25.89 | $26.97 | 164,633 | — | — |
| 2015-12-16 | $26.10 | $27.19 | 292,333 | — | — |
| 2015-12-15 | $25.74 | $26.81 | 275,533 | — | — |
| 2015-12-14 | $25.95 | $27.03 | 479,267 | — | — |
| 2015-12-11 | $26.04 | $27.12 | 558,067 | — | — |
| 2015-12-10 | $26.49 | $27.59 | 549,633 | — | — |
| 2015-12-09 | $26.34 | $27.44 | 268,167 | — | — |
| 2015-12-08 | $26.25 | $27.34 | 205,067 | — | — |
| 2015-12-07 | $26.25 | $27.34 | 263,400 | — | — |
| 2015-12-04 | $26.43 | $27.53 | 353,767 | — | — |
| 2015-12-03 | $26.25 | $27.16 | 286,933 | — | — |
| 2015-12-02 | $26.40 | $27.31 | 404,533 | — | — |
| 2015-12-01 | $26.64 | $27.56 | 282,100 | — | — |
| 2015-11-30 | $26.58 | $27.50 | 4,712,300 | — | — |
| 2015-11-27 | $26.58 | $27.50 | 165,000 | — | — |
| 2015-11-25 | $26.40 | $27.31 | 269,800 | — | — |
| 2015-11-24 | $26.76 | $27.69 | 274,233 | — | — |
| 2015-11-23 | $26.88 | $27.81 | 296,633 | — | — |
| 2015-11-20 | $26.85 | $27.78 | 259,000 | — | — |
| 2015-11-19 | $26.58 | $27.50 | 287,033 | — | — |
| 2015-11-18 | $26.76 | $27.69 | 365,767 | — | — |
| 2015-11-17 | $26.85 | $27.78 | 271,700 | — | — |
| 2015-11-16 | $26.70 | $27.62 | 494,400 | — | — |
| 2015-11-13 | $27.27 | $28.21 | 397,767 | — | — |
| 2015-11-12 | $26.49 | $27.41 | 174,600 | — | — |
| 2015-11-11 | $26.97 | $27.90 | 292,800 | — | — |
| 2015-11-10 | $25.98 | $26.88 | 235,233 | — | — |
| 2015-11-09 | $26.19 | $27.10 | 364,400 | — | — |
| 2015-11-06 | $27.30 | $28.25 | 237,867 | — | — |
| 2015-11-05 | $27.42 | $28.37 | 211,933 | — | — |
| 2015-11-04 | $27.42 | $28.37 | 193,267 | — | — |
| 2015-11-03 | $27.45 | $28.22 | 168,433 | — | — |
| 2015-11-02 | $27.36 | $28.13 | 327,233 | — | — |
| 2015-10-30 | $27.54 | $28.31 | 243,833 | — | — |
| 2015-10-29 | $27.12 | $27.88 | 172,133 | — | — |
| 2015-10-28 | $27.42 | $28.19 | 232,067 | — | — |
| 2015-10-27 | $27.69 | $28.46 | 197,933 | — | — |
| 2015-10-26 | $27.54 | $28.31 | 172,767 | — | — |
| 2015-10-23 | $27.21 | $27.97 | 212,367 | — | — |
| 2015-10-22 | $27.54 | $28.31 | 196,833 | — | — |
| 2015-10-21 | $27.66 | $28.43 | 262,300 | — | — |
| 2015-10-20 | $27.60 | $28.37 | 276,100 | — | — |
| 2015-10-19 | $27.60 | $28.37 | 257,100 | — | — |
| 2015-10-16 | $27.39 | $28.16 | 186,967 | — | — |
| 2015-10-15 | $27.18 | $27.94 | 178,367 | — | — |
| 2015-10-14 | $27.15 | $27.91 | 189,800 | — | — |
| 2015-10-13 | $27.03 | $27.79 | 163,333 | — | — |
| 2015-10-12 | $26.97 | $27.72 | 265,100 | — | — |
| 2015-10-09 | $27.45 | $28.22 | 253,633 | — | — |
| 2015-10-08 | $27.42 | $28.19 | 280,200 | — | — |
| 2015-10-07 | $27.45 | $28.22 | 279,067 | — | — |
| 2015-10-06 | $27.06 | $27.82 | 250,433 | — | — |
| 2015-10-05 | $27.33 | $27.91 | 430,633 | — | — |
| 2015-10-02 | $27.42 | $28.00 | 91,733 | — | — |
| 2015-10-01 | $27.48 | $28.07 | 398,133 | — | — |
| 2015-09-30 | $27.60 | $28.19 | 364,433 | — | — |
| 2015-09-29 | $27.21 | $27.79 | 207,767 | — | — |
| 2015-09-28 | $26.64 | $27.21 | 155,667 | — | — |
| 2015-09-25 | $27.06 | $27.64 | 377,733 | — | — |
| 2015-09-24 | $27.39 | $27.97 | 207,700 | — | — |
| 2015-09-23 | $27.45 | $28.03 | 501,667 | — | — |
| 2015-09-22 | $26.67 | $27.24 | 265,333 | — | — |
| 2015-09-21 | $26.88 | $27.45 | 293,600 | — | — |
| 2015-09-18 | $26.01 | $26.56 | 3,016,100 | — | — |
| 2015-09-17 | $26.37 | $26.93 | 416,333 | — | — |
| 2015-09-16 | $26.40 | $26.96 | 417,333 | — | — |
| 2015-09-15 | $27.00 | $27.58 | 326,567 | — | — |
| 2015-09-14 | $26.94 | $27.51 | 256,833 | — | — |
| 2015-09-11 | $26.82 | $27.39 | 295,833 | — | — |
| 2015-09-10 | $26.58 | $27.15 | 331,367 | — | — |
| 2015-09-09 | $26.07 | $26.63 | 314,267 | — | — |
| 2015-09-08 | $26.25 | $26.81 | 729,500 | — | — |
| 2015-09-04 | $25.89 | $26.44 | 242,400 | — | — |
| 2015-09-03 | $26.25 | $26.81 | 286,767 | — | — |
| 2015-09-02 | $25.50 | $25.86 | 157,133 | — | — |
| 2015-09-01 | $25.59 | $25.95 | 164,133 | — | — |
| 2015-08-31 | $25.89 | $26.26 | 141,933 | — | — |
| 2015-08-28 | $26.31 | $26.68 | 220,900 | — | — |
| 2015-08-27 | $25.44 | $25.80 | 142,533 | — | — |
| 2015-08-26 | $24.81 | $25.16 | 127,633 | — | — |
| 2015-08-25 | $24.30 | $24.65 | 166,433 | — | — |
| 2015-08-24 | $24.24 | $24.58 | 239,667 | — | — |
| 2015-08-21 | $25.35 | $25.71 | 196,067 | — | — |
| 2015-08-20 | $26.04 | $26.41 | 318,133 | — | — |
| 2015-08-19 | $26.19 | $26.56 | 333,967 | — | — |
| 2015-08-18 | $26.04 | $26.41 | 191,367 | — | — |
| 2015-08-17 | $25.59 | $25.95 | 185,633 | — | — |
| 2015-08-14 | $25.14 | $25.50 | 187,900 | — | — |
| 2015-08-13 | $24.66 | $25.01 | 113,133 | — | — |
| 2015-08-12 | $24.27 | $24.62 | 193,133 | — | — |
| 2015-08-11 | $23.43 | $23.76 | 254,767 | — | — |
| 2015-08-10 | $24.06 | $24.40 | 123,533 | — | — |
| 2015-08-07 | $24.45 | $24.80 | 87,433 | — | — |
| 2015-08-06 | $24.39 | $24.74 | 121,833 | — | — |
| 2015-08-05 | $24.45 | $24.80 | 140,300 | — | — |
| 2015-08-04 | $24.87 | $25.04 | 105,467 | — | — |
| 2015-08-03 | $24.60 | $24.77 | 62,567 | — | — |
| 2015-07-31 | $24.48 | $24.65 | 67,500 | — | — |
| 2015-07-30 | $24.90 | $25.07 | 84,067 | — | — |
| 2015-07-29 | $25.50 | $25.68 | 73,867 | — | — |
| 2015-07-28 | $24.69 | $24.86 | 88,200 | — | — |
| 2015-07-27 | $24.57 | $24.74 | 121,867 | — | — |
| 2015-07-24 | $24.27 | $24.44 | 81,567 | — | — |
| 2015-07-23 | $24.30 | $24.47 | 95,067 | — | — |
| 2015-07-22 | $24.33 | $24.50 | 149,900 | — | — |
| 2015-07-21 | $24.45 | $24.62 | 126,000 | — | — |
| 2015-07-20 | $24.75 | $24.92 | 137,333 | — | — |
| 2015-07-17 | $25.11 | $25.29 | 83,600 | — | — |
| 2015-07-16 | $25.32 | $25.50 | 140,333 | — | — |
| 2015-07-15 | $25.77 | $25.95 | 187,267 | — | — |
| 2015-07-14 | $25.68 | $25.86 | 104,267 | — | — |
| 2015-07-13 | $25.56 | $25.74 | 131,233 | — | — |
| 2015-07-10 | $26.01 | $26.19 | 262,467 | — | — |
| 2015-07-09 | $24.78 | $24.95 | 218,300 | — | — |
| 2015-07-08 | $25.62 | $25.80 | 203,967 | — | — |
| 2015-07-07 | $25.74 | $25.92 | 56,767 | — | — |
| 2015-07-06 | $25.50 | $25.68 | 62,367 | — | — |
| 2015-07-02 | $26.28 | $26.29 | 55,567 | — | — |
| 2015-07-01 | $26.46 | $26.47 | 44,533 | — | — |
| 2015-06-30 | $26.52 | $26.53 | 73,167 | — | — |
| 2015-06-29 | $26.91 | $26.92 | 83,700 | — | — |
| 2015-06-26 | $27.69 | $27.70 | 84,400 | — | — |
| 2015-06-25 | $27.72 | $27.73 | 136,933 | — | — |
| 2015-06-24 | $27.60 | $27.61 | 242,733 | — | — |
| 2015-06-23 | $27.30 | $27.31 | 182,467 | — | — |
| 2015-06-22 | $27.35 | $27.36 | 154,567 | — | — |
| 2015-06-19 | $27.75 | $27.76 | 75,567 | — | — |
| 2015-06-18 | $27.87 | $27.88 | 226,133 | — | — |
| 2015-06-17 | $27.15 | $27.16 | 183,600 | — | — |
| 2015-06-16 | $26.52 | $26.53 | 146,067 | — | — |
| 2015-06-15 | $26.52 | $26.53 | 148,867 | — | — |
| 2015-06-12 | $26.94 | $26.95 | 110,100 | — | — |
| 2015-06-11 | $26.94 | $26.95 | 145,867 | — | — |
| 2015-06-10 | $26.85 | $26.86 | 167,900 | — | — |
| 2015-06-09 | $27.06 | $27.07 | 152,800 | — | — |
| 2015-06-08 | $27.27 | $27.28 | 169,333 | — | — |
| 2015-06-05 | $27.81 | $27.82 | 175,600 | — | — |
| 2015-06-04 | $27.18 | $27.19 | 396,867 | — | — |
| 2015-06-03 | $27.69 | $27.69 | 533,300 | — | — |
| 2015-06-02 | $27.96 | $27.96 | 458,500 | — | — |