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
- 2015-03-18 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 | $19.00 | $20.28 | 125,700 | — | — |
| 2015-12-30 | $19.25 | $20.55 | 85,900 | — | — |
| 2015-12-29 | $19.34 | $20.64 | 118,900 | — | — |
| 2015-12-28 | $19.78 | $20.63 | 175,200 | — | — |
| 2015-12-24 | $19.82 | $20.68 | 71,700 | — | — |
| 2015-12-23 | $19.85 | $20.71 | 107,300 | — | — |
| 2015-12-22 | $19.93 | $20.79 | 152,900 | — | — |
| 2015-12-21 | $19.93 | $20.79 | 108,400 | — | — |
| 2015-12-18 | $19.95 | $20.81 | 164,700 | — | — |
| 2015-12-17 | $19.99 | $20.85 | 106,100 | — | — |
| 2015-12-16 | $19.71 | $20.56 | 188,300 | — | — |
| 2015-12-15 | $19.77 | $20.62 | 209,700 | — | — |
| 2015-12-14 | $19.24 | $20.07 | 250,300 | — | — |
| 2015-12-11 | $19.47 | $20.31 | 78,800 | — | — |
| 2015-12-10 | $19.60 | $20.45 | 35,000 | — | — |
| 2015-12-09 | $19.57 | $20.41 | 67,300 | — | — |
| 2015-12-08 | $19.44 | $20.28 | 128,300 | — | — |
| 2015-12-07 | $19.70 | $20.55 | 144,500 | — | — |
| 2015-12-04 | $19.79 | $20.64 | 120,700 | — | — |
| 2015-12-03 | $19.76 | $20.61 | 145,000 | — | — |
| 2015-12-02 | $19.93 | $20.79 | 182,800 | — | — |
| 2015-12-01 | $19.90 | $20.76 | 189,800 | — | — |
| 2015-11-30 | $19.89 | $20.75 | 142,500 | — | — |
| 2015-11-27 | $19.80 | $20.65 | 55,800 | — | — |
| 2015-11-25 | $19.98 | $20.84 | 106,600 | — | — |
| 2015-11-24 | $19.90 | $20.76 | 58,400 | — | — |
| 2015-11-23 | $19.99 | $20.85 | 99,100 | — | — |
| 2015-11-20 | $20.01 | $20.87 | 106,800 | — | — |
| 2015-11-19 | $20.00 | $20.86 | 93,600 | — | — |
| 2015-11-18 | $19.95 | $20.81 | 87,500 | — | — |
| 2015-11-17 | $19.79 | $20.64 | 45,900 | — | — |
| 2015-11-16 | $19.73 | $20.58 | 55,300 | — | — |
| 2015-11-13 | $19.65 | $20.50 | 84,700 | — | — |
| 2015-11-12 | $19.88 | $20.74 | 68,500 | — | — |
| 2015-11-11 | $19.60 | $20.45 | 80,500 | — | — |
| 2015-11-10 | $19.39 | $20.23 | 154,300 | — | — |
| 2015-11-09 | $20.03 | $20.89 | 68,600 | — | — |
| 2015-11-06 | $20.06 | $20.93 | 160,100 | — | — |
| 2015-11-05 | $20.08 | $20.95 | 206,700 | — | — |
| 2015-11-04 | $19.95 | $20.81 | 79,100 | — | — |
| 2015-11-03 | $20.00 | $20.86 | 128,900 | — | — |
| 2015-11-02 | $19.99 | $20.85 | 98,100 | — | — |
| 2015-10-30 | $20.01 | $20.87 | 145,700 | — | — |
| 2015-10-29 | $19.98 | $20.84 | 162,500 | — | — |
| 2015-10-28 | $19.99 | $20.85 | 85,100 | — | — |
| 2015-10-27 | $19.98 | $20.84 | 90,800 | — | — |
| 2015-10-26 | $20.00 | $20.86 | 53,000 | — | — |
| 2015-10-23 | $20.26 | $21.13 | 98,600 | — | — |
| 2015-10-22 | $20.15 | $21.02 | 106,900 | — | — |
| 2015-10-21 | $20.37 | $21.25 | 60,600 | — | — |
| 2015-10-20 | $20.20 | $21.07 | 29,600 | — | — |
| 2015-10-19 | $20.30 | $21.18 | 93,700 | — | — |
| 2015-10-16 | $20.11 | $20.98 | 91,900 | — | — |
| 2015-10-15 | $20.00 | $20.86 | 88,200 | — | — |
| 2015-10-14 | $19.95 | $20.81 | 153,800 | — | — |
| 2015-10-13 | $20.12 | $20.99 | 86,400 | — | — |
| 2015-10-12 | $19.79 | $20.64 | 43,900 | — | — |
| 2015-10-09 | $19.45 | $20.29 | 182,200 | — | — |
| 2015-10-08 | $19.66 | $20.51 | 40,000 | — | — |
| 2015-10-07 | $19.45 | $20.29 | 174,600 | — | — |
| 2015-10-06 | $19.12 | $19.95 | 132,600 | — | — |
| 2015-10-05 | $19.36 | $20.20 | 183,700 | — | — |
| 2015-10-02 | $18.40 | $19.19 | 234,400 | — | — |
| 2015-10-01 | $18.41 | $19.20 | 289,500 | — | — |
| 2015-09-30 | $18.41 | $19.20 | 419,200 | — | — |
| 2015-09-29 | $17.91 | $18.68 | 585,700 | — | — |
| 2015-09-28 | $18.71 | $19.52 | 370,400 | — | — |
| 2015-09-25 | $20.00 | $20.39 | 142,700 | — | — |
| 2015-09-24 | $20.08 | $20.48 | 109,200 | — | — |
| 2015-09-23 | $20.27 | $20.67 | 54,800 | — | — |
| 2015-09-22 | $20.44 | $20.84 | 80,500 | — | — |
| 2015-09-21 | $20.68 | $21.09 | 144,200 | — | — |
| 2015-09-18 | $20.40 | $20.80 | 212,400 | — | — |
| 2015-09-17 | $20.22 | $20.62 | 350,200 | — | — |
| 2015-09-16 | $20.16 | $20.56 | 711,300 | — | — |
| 2015-09-15 | $21.35 | $21.77 | 598,100 | — | — |
| 2015-09-14 | $21.92 | $22.35 | 575,800 | — | — |
| 2015-09-11 | $23.51 | $23.97 | 46,100 | — | — |
| 2015-09-10 | $23.63 | $24.10 | 56,300 | — | — |
| 2015-09-09 | $23.29 | $23.75 | 64,200 | — | — |
| 2015-09-08 | $22.69 | $23.14 | 78,400 | — | — |
| 2015-09-04 | $23.12 | $23.58 | 55,800 | — | — |
| 2015-09-03 | $22.77 | $23.22 | 112,600 | — | — |
| 2015-09-02 | $23.05 | $23.50 | 53,200 | — | — |
| 2015-09-01 | $22.87 | $23.32 | 366,900 | — | — |
| 2015-08-31 | $23.23 | $23.69 | 72,800 | — | — |
| 2015-08-28 | $22.91 | $23.36 | 70,100 | — | — |
| 2015-08-27 | $22.92 | $23.37 | 74,400 | — | — |
| 2015-08-26 | $22.60 | $23.05 | 55,400 | — | — |
| 2015-08-25 | $22.84 | $23.29 | 75,800 | — | — |
| 2015-08-24 | $22.50 | $22.94 | 483,700 | — | — |
| 2015-08-21 | $22.87 | $23.32 | 204,500 | — | — |
| 2015-08-20 | $24.61 | $25.09 | 62,300 | — | — |
| 2015-08-19 | $24.44 | $24.92 | 53,700 | — | — |
| 2015-08-18 | $24.50 | $24.98 | 63,300 | — | — |
| 2015-08-17 | $24.80 | $25.29 | 94,800 | — | — |
| 2015-08-14 | $25.19 | $25.69 | 84,400 | — | — |
| 2015-08-13 | $24.79 | $25.28 | 61,300 | — | — |
| 2015-08-12 | $24.28 | $24.76 | 89,600 | — | — |
| 2015-08-11 | $24.16 | $24.64 | 103,200 | — | — |
| 2015-08-10 | $24.05 | $24.52 | 73,400 | — | — |
| 2015-08-07 | $24.22 | $24.70 | 90,400 | — | — |
| 2015-08-06 | $23.66 | $24.13 | 72,900 | — | — |
| 2015-08-05 | $23.28 | $23.74 | 79,000 | — | — |
| 2015-08-04 | $23.38 | $23.84 | 55,100 | — | — |
| 2015-08-03 | $23.12 | $23.58 | 84,300 | — | — |
| 2015-07-31 | $23.55 | $24.01 | 65,900 | — | — |
| 2015-07-30 | $23.33 | $23.79 | 74,200 | — | — |
| 2015-07-29 | $22.75 | $23.20 | 42,000 | — | — |
| 2015-07-28 | $22.79 | $23.24 | 162,100 | — | — |
| 2015-07-27 | $23.03 | $23.48 | 273,600 | — | — |
| 2015-07-24 | $23.80 | $24.27 | 74,800 | — | — |
| 2015-07-23 | $23.94 | $24.41 | 57,900 | — | — |
| 2015-07-22 | $23.93 | $24.40 | 77,000 | — | — |
| 2015-07-21 | $24.22 | $24.70 | 69,000 | — | — |
| 2015-07-20 | $24.45 | $24.93 | 51,000 | — | — |
| 2015-07-17 | $24.05 | $24.52 | 77,800 | — | — |
| 2015-07-16 | $24.26 | $24.74 | 51,600 | — | — |
| 2015-07-15 | $24.13 | $24.61 | 60,100 | — | — |
| 2015-07-14 | $23.92 | $24.39 | 160,100 | — | — |
| 2015-07-13 | $24.33 | $24.81 | 127,600 | — | — |
| 2015-07-10 | $23.89 | $24.36 | 84,900 | — | — |
| 2015-07-09 | $23.53 | $23.99 | 70,400 | — | — |
| 2015-07-08 | $23.25 | $23.71 | 71,900 | — | — |
| 2015-07-07 | $23.56 | $24.02 | 125,400 | — | — |
| 2015-07-06 | $22.57 | $23.01 | 66,200 | — | — |
| 2015-07-02 | $22.66 | $23.11 | 258,000 | — | — |
| 2015-07-01 | $23.21 | $23.67 | 174,500 | — | — |
| 2015-06-30 | $23.65 | $24.12 | 871,200 | — | — |
| 2015-06-29 | $23.26 | $23.72 | 482,600 | — | — |
| 2015-06-26 | $23.12 | $23.58 | 251,100 | — | — |
| 2015-06-25 | $23.29 | $23.29 | 258,900 | — | — |
| 2015-06-24 | $22.43 | $22.43 | 152,000 | — | — |
| 2015-06-23 | $22.37 | $22.37 | 216,700 | — | — |
| 2015-06-22 | $21.96 | $21.96 | 92,700 | — | — |
| 2015-06-19 | $22.48 | $22.48 | 246,100 | — | — |
| 2015-06-18 | $22.22 | $22.22 | 179,500 | — | — |
| 2015-06-17 | $21.65 | $21.65 | 211,500 | — | — |
| 2015-06-16 | $22.13 | $22.13 | 69,800 | — | — |
| 2015-06-15 | $22.52 | $22.52 | 87,000 | — | — |
| 2015-06-12 | $22.08 | $22.08 | 63,400 | — | — |
| 2015-06-11 | $22.09 | $22.09 | 117,900 | — | — |
| 2015-06-10 | $22.16 | $22.16 | 59,100 | — | — |
| 2015-06-09 | $22.15 | $22.15 | 56,000 | — | — |
| 2015-06-08 | $22.44 | $22.44 | 50,700 | — | — |
| 2015-06-05 | $22.41 | $22.41 | 42,300 | — | — |
| 2015-06-04 | $22.17 | $22.17 | 222,600 | — | — |
| 2015-06-03 | $22.78 | $22.78 | 213,500 | — | — |
| 2015-06-02 | $23.00 | $23.00 | 261,900 | — | — |
| 2015-06-01 | $22.48 | $22.48 | 174,800 | — | — |
| 2015-05-29 | $22.24 | $22.24 | 171,500 | — | — |
| 2015-05-28 | $21.50 | $21.50 | 155,200 | — | — |
| 2015-05-27 | $21.04 | $21.04 | 131,200 | — | — |
| 2015-05-26 | $21.41 | $21.41 | 105,600 | — | — |
| 2015-05-22 | $21.49 | $21.49 | 75,700 | — | — |
| 2015-05-21 | $21.51 | $21.51 | 128,500 | — | — |
| 2015-05-20 | $21.40 | $21.40 | 109,000 | — | — |
| 2015-05-19 | $21.34 | $21.34 | 191,400 | — | — |
| 2015-05-18 | $21.51 | $21.51 | 280,500 | — | — |
| 2015-05-15 | $21.65 | $21.65 | 343,200 | — | — |
| 2015-05-14 | $21.44 | $21.44 | 119,200 | — | — |
| 2015-05-13 | $20.89 | $20.89 | 77,000 | — | — |
| 2015-05-12 | $21.20 | $21.20 | 93,900 | — | — |
| 2015-05-11 | $21.43 | $21.43 | 126,800 | — | — |
| 2015-05-08 | $21.07 | $21.07 | 51,700 | — | — |
| 2015-05-07 | $21.18 | $21.18 | 77,400 | — | — |
| 2015-05-06 | $20.99 | $20.99 | 49,600 | — | — |
| 2015-05-05 | $21.25 | $21.25 | 66,000 | — | — |
| 2015-05-04 | $20.93 | $20.93 | 33,200 | — | — |
| 2015-05-01 | $20.78 | $20.78 | 69,400 | — | — |
| 2015-04-30 | $20.85 | $20.85 | 73,300 | — | — |
| 2015-04-29 | $20.93 | $20.93 | 120,100 | — | — |
| 2015-04-28 | $21.49 | $21.49 | 82,300 | — | — |
| 2015-04-27 | $21.56 | $21.56 | 100,800 | — | — |
| 2015-04-24 | $21.49 | $21.49 | 71,100 | — | — |
| 2015-04-23 | $21.46 | $21.46 | 101,300 | — | — |
| 2015-04-22 | $21.50 | $21.50 | 78,200 | — | — |
| 2015-04-21 | $21.50 | $21.50 | 82,000 | — | — |
| 2015-04-20 | $21.35 | $21.35 | 126,500 | — | — |
| 2015-04-17 | $21.43 | $21.43 | 146,800 | — | — |
| 2015-04-16 | $21.40 | $21.40 | 131,900 | — | — |
| 2015-04-15 | $21.42 | $21.42 | 184,900 | — | — |
| 2015-04-14 | $21.86 | $21.86 | 232,900 | — | — |
| 2015-04-13 | $21.59 | $21.59 | 284,300 | — | — |
| 2015-04-10 | $21.71 | $21.71 | 218,800 | — | — |
| 2015-04-09 | $21.25 | $21.25 | 123,300 | — | — |
| 2015-04-08 | $20.93 | $20.93 | 112,600 | — | — |
| 2015-04-07 | $20.55 | $20.55 | 103,100 | — | — |
| 2015-04-06 | $20.55 | $20.55 | 97,800 | — | — |
| 2015-04-02 | $20.50 | $20.50 | 111,500 | — | — |
| 2015-04-01 | $20.33 | $20.33 | 111,400 | — | — |
| 2015-03-31 | $20.66 | $20.66 | 130,200 | — | — |
| 2015-03-30 | $20.17 | $20.17 | 243,600 | — | — |
| 2015-03-27 | $20.65 | $20.65 | 117,700 | — | — |
| 2015-03-26 | $21.05 | $21.05 | 194,100 | — | — |
| 2015-03-25 | $20.90 | $20.90 | 207,900 | — | — |
| 2015-03-24 | $20.76 | $20.76 | 350,700 | — | — |
| 2015-03-23 | $21.31 | $21.31 | 305,500 | — | — |
| 2015-03-20 | $21.15 | $21.15 | 524,100 | — | — |
| 2015-03-19 | $20.80 | $20.80 | 801,700 | — | — |
| 2015-03-18 | $20.05 | $20.05 | 3,679,400 | — | — |