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
- 2015-07-02 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 | $26.49 | $26.49 | 119,321 | — | — |
| 2015-12-30 | $25.84 | $25.84 | 47,010 | — | — |
| 2015-12-29 | $25.85 | $25.85 | 142,123 | — | — |
| 2015-12-28 | $25.61 | $25.61 | 59,660 | — | — |
| 2015-12-24 | $25.75 | $25.75 | 40,450 | — | — |
| 2015-12-23 | $25.67 | $25.67 | 144,310 | — | — |
| 2015-12-22 | $26.04 | $26.04 | 187,103 | — | — |
| 2015-12-21 | $25.20 | $25.20 | 243,171 | — | — |
| 2015-12-18 | $24.38 | $24.38 | 1,158,693 | — | — |
| 2015-12-17 | $23.92 | $23.92 | 190,851 | — | — |
| 2015-12-16 | $23.95 | $23.95 | 225,210 | — | — |
| 2015-12-15 | $23.29 | $23.29 | 228,022 | — | — |
| 2015-12-14 | $22.97 | $22.97 | 409,502 | — | — |
| 2015-12-11 | $23.59 | $23.59 | 153,680 | — | — |
| 2015-12-10 | $23.91 | $23.91 | 326,571 | — | — |
| 2015-12-09 | $23.98 | $23.98 | 178,981 | — | — |
| 2015-12-08 | $23.94 | $23.94 | 175,077 | — | — |
| 2015-12-07 | $24.15 | $24.15 | 164,613 | — | — |
| 2015-12-04 | $24.69 | $24.69 | 87,148 | — | — |
| 2015-12-03 | $25.32 | $25.32 | 231,458 | — | — |
| 2015-12-02 | $26.10 | $26.10 | 236,924 | — | — |
| 2015-12-01 | $24.96 | $24.96 | 376,548 | — | — |
| 2015-11-30 | $24.04 | $24.04 | 225,523 | — | — |
| 2015-11-27 | $23.36 | $23.36 | 57,630 | — | — |
| 2015-11-25 | $23.34 | $23.34 | 414,500 | — | — |
| 2015-11-24 | $23.08 | $23.08 | 245,358 | — | — |
| 2015-11-23 | $23.67 | $23.67 | 182,886 | — | — |
| 2015-11-20 | $24.21 | $24.21 | 84,805 | — | — |
| 2015-11-19 | $24.25 | $24.25 | 90,428 | — | — |
| 2015-11-18 | $23.91 | $23.91 | 181,949 | — | — |
| 2015-11-17 | $23.68 | $23.68 | 177,732 | — | — |
| 2015-11-16 | $24.33 | $24.33 | 138,687 | — | — |
| 2015-11-13 | $23.31 | $23.31 | 147,589 | — | — |
| 2015-11-12 | $23.08 | $23.08 | 86,055 | — | — |
| 2015-11-11 | $23.67 | $23.67 | 93,708 | — | — |
| 2015-11-10 | $23.93 | $23.93 | 143,529 | — | — |
| 2015-11-09 | $23.80 | $23.80 | 66,845 | — | — |
| 2015-11-06 | $23.96 | $23.96 | 93,551 | — | — |
| 2015-11-05 | $23.44 | $23.44 | 72,623 | — | — |
| 2015-11-04 | $23.81 | $23.81 | 152,743 | — | — |
| 2015-11-03 | $24.66 | $24.66 | 123,069 | — | — |
| 2015-11-02 | $24.55 | $24.55 | 52,789 | — | — |
| 2015-10-30 | $24.73 | $24.73 | 108,232 | — | — |
| 2015-10-29 | $24.95 | $24.95 | 54,507 | — | — |
| 2015-10-28 | $25.30 | $25.30 | 53,882 | — | — |
| 2015-10-27 | $24.70 | $24.70 | 199,285 | — | — |
| 2015-10-26 | $24.89 | $24.89 | 186,790 | — | — |
| 2015-10-23 | $26.23 | $26.23 | 380,453 | — | — |
| 2015-10-22 | $24.04 | $24.04 | 1,107,779 | — | — |
| 2015-10-21 | $21.13 | $21.13 | 277,218 | — | — |
| 2015-10-20 | $21.63 | $21.63 | 92,458 | — | — |
| 2015-10-19 | $22.05 | $22.05 | 487,435 | — | — |
| 2015-10-16 | $21.99 | $21.99 | 186,634 | — | — |
| 2015-10-15 | $22.24 | $22.24 | 52,945 | — | — |
| 2015-10-14 | $22.38 | $22.38 | 113,074 | — | — |
| 2015-10-13 | $22.17 | $22.17 | 352,496 | — | — |
| 2015-10-12 | $22.41 | $22.41 | 156,960 | — | — |
| 2015-10-09 | $22.88 | $22.88 | 196,005 | — | — |
| 2015-10-08 | $22.80 | $22.80 | 85,742 | — | — |
| 2015-10-07 | $23.36 | $23.36 | 206,313 | — | — |
| 2015-10-06 | $23.38 | $23.38 | 64,190 | — | — |
| 2015-10-05 | $23.09 | $23.09 | 119,321 | — | — |
| 2015-10-02 | $22.37 | $22.37 | 83,868 | — | — |
| 2015-10-01 | $21.76 | $21.76 | 127,286 | — | — |
| 2015-09-30 | $21.57 | $21.57 | 122,444 | — | — |
| 2015-09-29 | $21.56 | $21.56 | 121,039 | — | — |
| 2015-09-28 | $21.61 | $21.61 | 101,360 | — | — |
| 2015-09-25 | $22.47 | $22.47 | 156,179 | — | — |
| 2015-09-24 | $22.32 | $22.32 | 250,355 | — | — |
| 2015-09-23 | $21.87 | $21.87 | 81,213 | — | — |
| 2015-09-22 | $22.05 | $22.05 | 129,941 | — | — |
| 2015-09-21 | $23.09 | $23.09 | 163,207 | — | — |
| 2015-09-18 | $23.26 | $23.26 | 418,716 | — | — |
| 2015-09-17 | $23.65 | $23.65 | 183,823 | — | — |
| 2015-09-16 | $23.36 | $23.36 | 104,328 | — | — |
| 2015-09-15 | $23.65 | $23.65 | 116,041 | — | — |
| 2015-09-14 | $23.43 | $23.43 | 143,373 | — | — |
| 2015-09-11 | $24.82 | $24.82 | 372,956 | — | — |
| 2015-09-10 | $24.57 | $24.57 | 162,583 | — | — |
| 2015-09-09 | $22.86 | $22.86 | 99,174 | — | — |
| 2015-09-08 | $22.35 | $22.35 | 182,261 | — | — |
| 2015-09-04 | $20.88 | $20.88 | 177,576 | — | — |
| 2015-09-03 | $21.13 | $21.13 | 64,502 | — | — |
| 2015-09-02 | $20.84 | $20.84 | 119,321 | — | — |
| 2015-09-01 | $20.65 | $20.65 | 230,364 | — | — |
| 2015-08-31 | $22.01 | $22.01 | 134,470 | — | — |
| 2015-08-28 | $22.36 | $22.36 | 163,363 | — | — |
| 2015-08-27 | $22.12 | $22.12 | 248,325 | — | — |
| 2015-08-26 | $21.45 | $21.45 | 226,304 | — | — |
| 2015-08-25 | $21.53 | $21.53 | 417,936 | — | — |
| 2015-08-24 | $22.50 | $22.50 | 267,379 | — | — |
| 2015-08-21 | $23.50 | $23.50 | 190,226 | — | — |
| 2015-08-20 | $23.73 | $23.73 | 232,707 | — | — |
| 2015-08-19 | $24.45 | $24.45 | 271,596 | — | — |
| 2015-08-18 | $24.89 | $24.89 | 321,417 | — | — |
| 2015-08-17 | $25.00 | $25.00 | 441,987 | — | — |
| 2015-08-14 | $25.17 | $25.17 | 163,051 | — | — |
| 2015-08-13 | $24.93 | $24.93 | 619,563 | — | — |
| 2015-08-12 | $24.91 | $24.91 | 564,432 | — | — |
| 2015-08-11 | $25.32 | $25.32 | 687,813 | — | — |
| 2015-08-10 | $25.69 | $25.69 | 483,687 | — | — |
| 2015-08-07 | $25.65 | $25.65 | 319,230 | — | — |
| 2015-08-06 | $26.62 | $26.62 | 303,769 | — | — |
| 2015-08-05 | $27.35 | $27.35 | 471,974 | — | — |
| 2015-08-04 | $27.51 | $27.51 | 318,449 | — | — |
| 2015-08-03 | $27.24 | $27.24 | 166,956 | — | — |
| 2015-07-31 | $27.38 | $27.38 | 361,242 | — | — |
| 2015-07-30 | $27.78 | $27.78 | 137,594 | — | — |
| 2015-07-29 | $27.57 | $27.57 | 219,276 | — | — |
| 2015-07-28 | $28.10 | $28.10 | 397,945 | — | — |
| 2015-07-27 | $28.02 | $28.02 | 313,139 | — | — |
| 2015-07-24 | $28.88 | $28.88 | 270,346 | — | — |
| 2015-07-23 | $29.83 | $29.83 | 148,683 | — | — |
| 2015-07-22 | $30.14 | $30.14 | 349,217 | — | — |
| 2015-07-21 | $30.32 | $30.32 | 232,707 | — | — |
| 2015-07-20 | $30.98 | $30.98 | 292,367 | — | — |
| 2015-07-17 | $31.76 | $31.76 | 468,538 | — | — |
| 2015-07-16 | $29.36 | $29.36 | 506,489 | — | — |
| 2015-07-15 | $29.31 | $29.31 | 330,163 | — | — |
| 2015-07-14 | $29.52 | $29.52 | 590,045 | — | — |
| 2015-07-13 | $30.63 | $30.63 | 1,083,571 | — | — |
| 2015-07-10 | $28.46 | $28.46 | 1,325,337 | — | — |
| 2015-07-09 | $27.57 | $27.57 | 1,012,978 | — | — |
| 2015-07-08 | $28.58 | $28.58 | 1,251,776 | — | — |
| 2015-07-07 | $30.04 | $30.04 | 666,573 | — | — |
| 2015-07-06 | $32.01 | $32.01 | 1,248,965 | — | — |
| 2015-07-02 | $31.76 | $31.76 | 1,172,750 | — | — |