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
- 2015-07-28 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 | $17.33 | $17.33 | 317,900 | — | — |
| 2015-12-30 | $18.52 | $18.52 | 524,700 | — | — |
| 2015-12-29 | $17.23 | $17.23 | 198,700 | — | — |
| 2015-12-28 | $16.79 | $16.79 | 176,100 | — | — |
| 2015-12-24 | $16.96 | $16.96 | 112,400 | — | — |
| 2015-12-23 | $17.15 | $17.15 | 331,400 | — | — |
| 2015-12-22 | $16.22 | $16.22 | 326,900 | — | — |
| 2015-12-21 | $15.89 | $15.89 | 256,000 | — | — |
| 2015-12-18 | $15.67 | $15.67 | 3,207,900 | — | — |
| 2015-12-17 | $15.67 | $15.67 | 636,400 | — | — |
| 2015-12-16 | $17.69 | $17.69 | 562,400 | — | — |
| 2015-12-15 | $17.48 | $17.48 | 676,400 | — | — |
| 2015-12-14 | $16.22 | $16.22 | 645,600 | — | — |
| 2015-12-11 | $15.06 | $15.06 | 269,000 | — | — |
| 2015-12-10 | $15.66 | $15.66 | 254,600 | — | — |
| 2015-12-09 | $15.45 | $15.45 | 427,800 | — | — |
| 2015-12-08 | $15.94 | $15.94 | 333,800 | — | — |
| 2015-12-07 | $15.86 | $15.86 | 413,000 | — | — |
| 2015-12-04 | $15.51 | $15.51 | 470,700 | — | — |
| 2015-12-03 | $15.99 | $15.99 | 491,400 | — | — |
| 2015-12-02 | $17.14 | $17.14 | 466,100 | — | — |
| 2015-12-01 | $16.49 | $16.49 | 277,300 | — | — |
| 2015-11-30 | $16.31 | $16.31 | 404,300 | — | — |
| 2015-11-27 | $16.30 | $16.30 | 108,600 | — | — |
| 2015-11-25 | $16.62 | $16.62 | 677,200 | — | — |
| 2015-11-24 | $15.74 | $15.74 | 301,300 | — | — |
| 2015-11-23 | $15.42 | $15.42 | 187,200 | — | — |
| 2015-11-20 | $15.77 | $15.77 | 156,300 | — | — |
| 2015-11-19 | $15.54 | $15.54 | 154,700 | — | — |
| 2015-11-18 | $15.71 | $15.71 | 346,200 | — | — |
| 2015-11-17 | $14.70 | $14.70 | 443,500 | — | — |
| 2015-11-16 | $15.72 | $15.72 | 318,500 | — | — |
| 2015-11-13 | $15.68 | $15.68 | 433,400 | — | — |
| 2015-11-12 | $17.20 | $17.20 | 545,700 | — | — |
| 2015-11-11 | $16.25 | $16.25 | 482,200 | — | — |
| 2015-11-10 | $17.13 | $17.13 | 319,500 | — | — |
| 2015-11-09 | $18.22 | $18.22 | 501,700 | — | — |
| 2015-11-06 | $17.19 | $17.19 | 497,500 | — | — |
| 2015-11-05 | $17.89 | $17.89 | 1,073,400 | — | — |
| 2015-11-04 | $17.86 | $17.86 | 1,223,500 | — | — |
| 2015-11-03 | $15.45 | $15.45 | 911,200 | — | — |
| 2015-11-02 | $12.88 | $12.88 | 271,100 | — | — |
| 2015-10-30 | $11.90 | $11.90 | 436,500 | — | — |
| 2015-10-29 | $12.07 | $12.07 | 299,900 | — | — |
| 2015-10-28 | $11.98 | $11.98 | 640,400 | — | — |
| 2015-10-27 | $11.03 | $11.03 | 307,300 | — | — |
| 2015-10-26 | $10.75 | $10.75 | 247,300 | — | — |
| 2015-10-23 | $10.66 | $10.66 | 775,100 | — | — |
| 2015-10-22 | $10.94 | $10.94 | 619,000 | — | — |
| 2015-10-21 | $12.01 | $12.01 | 281,700 | — | — |
| 2015-10-20 | $12.37 | $12.37 | 273,300 | — | — |
| 2015-10-19 | $12.65 | $12.65 | 340,800 | — | — |
| 2015-10-16 | $12.71 | $12.71 | 249,300 | — | — |
| 2015-10-15 | $12.77 | $12.77 | 354,000 | — | — |
| 2015-10-14 | $11.46 | $11.46 | 338,300 | — | — |
| 2015-10-13 | $11.82 | $11.82 | 223,400 | — | — |
| 2015-10-12 | $12.16 | $12.16 | 373,100 | — | — |
| 2015-10-09 | $13.09 | $13.09 | 556,300 | — | — |
| 2015-10-08 | $13.30 | $13.30 | 632,700 | — | — |
| 2015-10-07 | $13.45 | $13.45 | 596,800 | — | — |
| 2015-10-06 | $11.55 | $11.55 | 580,200 | — | — |
| 2015-10-05 | $12.01 | $12.01 | 582,100 | — | — |
| 2015-10-02 | $12.23 | $12.23 | 758,200 | — | — |
| 2015-10-01 | $11.06 | $11.06 | 730,600 | — | — |
| 2015-09-30 | $11.46 | $11.46 | 1,879,700 | — | — |
| 2015-09-29 | $11.39 | $11.39 | 675,900 | — | — |
| 2015-09-28 | $13.10 | $13.10 | 685,100 | — | — |
| 2015-09-25 | $16.10 | $16.10 | 304,600 | — | — |
| 2015-09-24 | $16.99 | $16.99 | 224,000 | — | — |
| 2015-09-23 | $17.23 | $17.23 | 238,900 | — | — |
| 2015-09-22 | $17.88 | $17.88 | 377,700 | — | — |
| 2015-09-21 | $18.55 | $18.55 | 347,600 | — | — |
| 2015-09-18 | $19.48 | $19.48 | 591,000 | — | — |
| 2015-09-17 | $18.92 | $18.92 | 274,800 | — | — |
| 2015-09-16 | $18.91 | $18.91 | 330,000 | — | — |
| 2015-09-15 | $18.15 | $18.15 | 230,300 | — | — |
| 2015-09-14 | $17.59 | $17.59 | 276,800 | — | — |
| 2015-09-11 | $18.13 | $18.13 | 234,200 | — | — |
| 2015-09-10 | $17.98 | $17.98 | 239,100 | — | — |
| 2015-09-09 | $18.39 | $18.39 | 318,500 | — | — |
| 2015-09-08 | $19.03 | $19.03 | 384,800 | — | — |
| 2015-09-04 | $18.86 | $18.86 | 219,000 | — | — |
| 2015-09-03 | $19.01 | $19.01 | 612,500 | — | — |
| 2015-09-02 | $19.40 | $19.40 | 579,400 | — | — |
| 2015-09-01 | $18.55 | $18.55 | 688,600 | — | — |
| 2015-08-31 | $17.12 | $17.12 | 595,000 | — | — |
| 2015-08-28 | $18.56 | $18.56 | 638,000 | — | — |
| 2015-08-27 | $19.51 | $19.51 | 544,800 | — | — |
| 2015-08-26 | $19.30 | $19.30 | 579,500 | — | — |
| 2015-08-25 | $20.83 | $20.83 | 403,800 | — | — |
| 2015-08-24 | $21.90 | $21.90 | 627,900 | — | — |
| 2015-08-21 | $23.80 | $23.80 | 530,700 | — | — |
| 2015-08-20 | $25.12 | $25.12 | 600,800 | — | — |
| 2015-08-19 | $25.88 | $25.88 | 639,300 | — | — |
| 2015-08-18 | $23.74 | $23.74 | 1,001,700 | — | — |
| 2015-08-17 | $21.91 | $21.91 | 488,300 | — | — |
| 2015-08-14 | $22.60 | $22.60 | 461,400 | — | — |
| 2015-08-13 | $23.15 | $23.15 | 614,000 | — | — |
| 2015-08-12 | $24.70 | $24.70 | 869,500 | — | — |
| 2015-08-11 | $25.35 | $25.35 | 582,600 | — | — |
| 2015-08-10 | $27.01 | $27.01 | 793,700 | — | — |
| 2015-08-07 | $28.45 | $28.45 | 684,800 | — | — |
| 2015-08-06 | $28.96 | $28.96 | 575,200 | — | — |
| 2015-08-05 | $31.48 | $31.48 | 489,300 | — | — |
| 2015-08-04 | $30.00 | $30.00 | 725,200 | — | — |
| 2015-08-03 | $27.66 | $27.66 | 1,449,300 | — | — |
| 2015-07-31 | $30.60 | $30.60 | 699,700 | — | — |
| 2015-07-30 | $31.50 | $31.50 | 1,123,600 | — | — |
| 2015-07-29 | $34.99 | $34.99 | 2,027,200 | — | — |
| 2015-07-28 | $34.64 | $34.64 | 12,758,700 | — | — |