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
- 2015-06-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $27.00 | $27.03 | 0 |
| 2015-12-30 | $27.00 | $27.03 | 0 |
| 2015-12-29 | $27.00 | $27.03 | 0 |
| 2015-12-28 | $27.00 | $27.03 | 100 |
| 2015-12-24 | $27.50 | $27.53 | 0 |
| 2015-12-23 | $27.50 | $27.53 | 0 |
| 2015-12-22 | $27.50 | $27.53 | 0 |
| 2015-12-21 | $27.50 | $27.53 | 0 |
| 2015-12-18 | $27.50 | $27.53 | 0 |
| 2015-12-17 | $27.50 | $27.53 | 0 |
| 2015-12-16 | $27.50 | $27.53 | 0 |
| 2015-12-15 | $27.50 | $27.53 | 0 |
| 2015-12-14 | $27.50 | $27.53 | 200 |
| 2015-12-11 | $27.00 | $27.03 | 0 |
| 2015-12-10 | $27.00 | $27.03 | 0 |
| 2015-12-09 | $27.00 | $27.03 | 0 |
| 2015-12-08 | $27.00 | $27.03 | 0 |
| 2015-12-07 | $27.00 | $27.03 | 500 |
| 2015-12-04 | $26.75 | $26.78 | 0 |
| 2015-12-03 | $26.75 | $26.78 | 200 |
| 2015-12-02 | $26.80 | $26.83 | 0 |
| 2015-12-01 | $26.80 | $26.83 | 0 |
| 2015-11-30 | $26.80 | $26.83 | 0 |
| 2015-11-27 | $26.80 | $26.83 | 0 |
| 2015-11-25 | $26.80 | $26.83 | 0 |
| 2015-11-24 | $26.80 | $26.83 | 0 |
| 2015-11-23 | $26.80 | $26.83 | 100 |
| 2015-11-20 | $27.00 | $27.03 | 0 |
| 2015-11-19 | $27.00 | $27.03 | 0 |
| 2015-11-18 | $27.00 | $27.03 | 0 |
| 2015-11-17 | $27.00 | $27.03 | 0 |
| 2015-11-16 | $27.00 | $27.03 | 0 |
| 2015-11-13 | $27.00 | $27.03 | 200 |
| 2015-11-12 | $27.20 | $27.23 | 0 |
| 2015-11-11 | $27.20 | $27.23 | 0 |
| 2015-11-10 | $27.20 | $27.23 | 0 |
| 2015-11-09 | $27.20 | $27.23 | 0 |
| 2015-11-06 | $27.20 | $27.23 | 0 |
| 2015-11-05 | $27.20 | $27.23 | 0 |
| 2015-11-04 | $27.20 | $27.23 | 1,550 |
| 2015-11-03 | $26.50 | $26.53 | 0 |
| 2015-11-02 | $26.50 | $26.53 | 0 |
| 2015-10-30 | $26.50 | $26.53 | 0 |
| 2015-10-29 | $26.50 | $26.53 | 0 |
| 2015-10-28 | $26.50 | $26.53 | 0 |
| 2015-10-27 | $26.50 | $26.53 | 0 |
| 2015-10-26 | $26.50 | $26.53 | 0 |
| 2015-10-23 | $26.50 | $26.53 | 0 |
| 2015-10-22 | $26.50 | $26.53 | 1,070 |
| 2015-10-21 | $30.00 | $30.04 | 250 |
| 2015-10-20 | $30.30 | $30.34 | 50 |
| 2015-10-19 | $29.80 | $29.84 | 680 |
| 2015-10-16 | $30.10 | $30.14 | 300 |
| 2015-10-15 | $29.50 | $29.54 | 400 |
| 2015-10-14 | $28.60 | $28.64 | 0 |
| 2015-10-13 | $28.60 | $28.64 | 0 |
| 2015-10-12 | $28.60 | $28.64 | 0 |
| 2015-10-09 | $28.60 | $28.64 | 0 |
| 2015-10-08 | $28.60 | $28.64 | 0 |
| 2015-10-07 | $28.60 | $28.64 | 0 |
| 2015-10-06 | $28.60 | $28.64 | 0 |
| 2015-10-05 | $28.60 | $28.64 | 0 |
| 2015-10-02 | $28.60 | $28.64 | 0 |
| 2015-10-01 | $28.60 | $28.64 | 0 |
| 2015-09-30 | $28.60 | $28.64 | 0 |
| 2015-09-29 | $28.60 | $28.64 | 0 |
| 2015-09-28 | $28.60 | $28.64 | 0 |
| 2015-09-25 | $28.60 | $28.60 | 0 |
| 2015-09-24 | $28.60 | $28.60 | 0 |
| 2015-09-23 | $28.60 | $28.60 | 0 |
| 2015-09-22 | $28.60 | $28.60 | 0 |
| 2015-09-21 | $28.60 | $28.60 | 0 |
| 2015-09-18 | $28.60 | $28.60 | 0 |
| 2015-09-17 | $28.60 | $28.60 | 0 |
| 2015-09-16 | $28.60 | $28.60 | 0 |
| 2015-09-15 | $28.60 | $28.60 | 0 |
| 2015-09-14 | $28.60 | $28.60 | 0 |
| 2015-09-11 | $28.60 | $28.60 | 0 |
| 2015-09-10 | $28.60 | $28.60 | 0 |
| 2015-09-09 | $28.60 | $28.60 | 0 |
| 2015-09-08 | $28.60 | $28.60 | 0 |
| 2015-09-04 | $28.60 | $28.60 | 0 |
| 2015-09-03 | $28.60 | $28.60 | 20 |
| 2015-09-02 | $29.00 | $29.00 | 2,610 |
| 2015-09-01 | $33.00 | $33.00 | 0 |
| 2015-08-31 | $33.00 | $33.00 | 0 |
| 2015-08-28 | $33.00 | $33.00 | 0 |
| 2015-08-27 | $33.00 | $33.00 | 0 |
| 2015-08-26 | $33.00 | $33.00 | 0 |
| 2015-08-25 | $33.00 | $33.00 | 0 |
| 2015-08-24 | $33.00 | $33.00 | 0 |
| 2015-08-21 | $33.00 | $33.00 | 0 |
| 2015-08-20 | $33.00 | $33.00 | 0 |
| 2015-08-19 | $33.00 | $33.00 | 0 |
| 2015-08-18 | $33.00 | $33.00 | 410 |
| 2015-08-17 | $33.70 | $33.70 | 200 |
| 2015-08-14 | $34.50 | $34.50 | 0 |
| 2015-08-13 | $34.50 | $34.50 | 0 |
| 2015-08-12 | $34.50 | $34.50 | 0 |
| 2015-08-11 | $34.50 | $34.50 | 0 |
| 2015-08-10 | $34.50 | $34.50 | 100 |
| 2015-08-07 | $40.30 | $40.30 | 0 |
| 2015-08-06 | $40.30 | $40.30 | 0 |
| 2015-08-05 | $40.30 | $40.30 | 0 |
| 2015-08-04 | $40.30 | $40.30 | 0 |
| 2015-08-03 | $40.30 | $40.30 | 0 |
| 2015-07-31 | $40.30 | $40.30 | 320 |
| 2015-07-30 | $41.20 | $41.20 | 0 |
| 2015-07-29 | $41.20 | $41.20 | 0 |
| 2015-07-28 | $41.20 | $41.20 | 0 |
| 2015-07-27 | $41.20 | $41.20 | 100 |
| 2015-07-24 | $43.20 | $43.20 | 0 |
| 2015-07-23 | $43.20 | $43.20 | 0 |
| 2015-07-22 | $43.20 | $43.20 | 0 |
| 2015-07-21 | $43.20 | $43.20 | 0 |
| 2015-07-20 | $43.20 | $43.20 | 20 |
| 2015-07-17 | $45.60 | $45.60 | 0 |
| 2015-07-16 | $45.60 | $45.60 | 0 |
| 2015-07-15 | $45.60 | $45.60 | 0 |
| 2015-07-14 | $45.60 | $45.60 | 0 |
| 2015-07-13 | $45.60 | $45.60 | 0 |
| 2015-07-10 | $45.60 | $45.60 | 0 |
| 2015-07-09 | $45.60 | $45.60 | 0 |
| 2015-07-08 | $45.60 | $45.60 | 0 |
| 2015-07-07 | $45.60 | $45.60 | 0 |
| 2015-07-06 | $45.60 | $45.60 | 130 |
| 2015-07-02 | $47.10 | $47.10 | 0 |
| 2015-07-01 | $47.10 | $47.10 | 0 |
| 2015-06-30 | $47.10 | $47.10 | 120 |
| 2015-06-29 | $48.40 | $48.40 | 0 |
| 2015-06-26 | $48.40 | $48.40 | 0 |
| 2015-06-25 | $48.40 | $48.40 | 0 |
| 2015-06-24 | $48.40 | $48.40 | 250 |
| 2015-06-23 | $48.00 | $48.00 | 0 |
| 2015-06-22 | $48.00 | $48.00 | 100 |
| 2015-06-19 | $48.50 | $48.50 | 0 |
| 2015-06-18 | $48.50 | $48.50 | 0 |
| 2015-06-17 | $48.50 | $48.50 | 100 |
| 2015-06-16 | $49.30 | $49.30 | 420 |
| 2015-06-15 | $49.50 | $49.50 | 40 |
| 2015-06-12 | $48.80 | $48.80 | 200 |
| 2015-06-11 | $47.50 | $47.50 | 0 |
| 2015-06-10 | $47.50 | $47.50 | 0 |
| 2015-06-09 | $47.50 | $47.50 | 730 |