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
- 2015-06-23 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 | $27.51 | $27.51 | 214,792 | — | — |
| 2015-12-30 | $26.91 | $26.91 | 197,284 | — | — |
| 2015-12-29 | $26.87 | $26.87 | 620,459 | — | — |
| 2015-12-28 | $26.56 | $26.56 | 221,046 | — | — |
| 2015-12-24 | $26.70 | $26.70 | 42,990 | — | — |
| 2015-12-23 | $26.88 | $26.88 | 259,658 | — | — |
| 2015-12-22 | $27.05 | $27.05 | 141,163 | — | — |
| 2015-12-21 | $26.29 | $26.29 | 404,416 | — | — |
| 2015-12-18 | $25.66 | $25.66 | 2,678,966 | — | — |
| 2015-12-17 | $24.95 | $24.95 | 512,438 | — | — |
| 2015-12-16 | $24.98 | $24.98 | 236,834 | — | — |
| 2015-12-15 | $24.27 | $24.27 | 423,957 | — | — |
| 2015-12-14 | $24.01 | $24.01 | 658,759 | — | — |
| 2015-12-11 | $24.71 | $24.71 | 430,992 | — | — |
| 2015-12-10 | $24.88 | $24.88 | 214,167 | — | — |
| 2015-12-09 | $24.77 | $24.77 | 216,356 | — | — |
| 2015-12-08 | $24.70 | $24.70 | 335,476 | — | — |
| 2015-12-07 | $24.90 | $24.90 | 246,058 | — | — |
| 2015-12-04 | $25.42 | $25.42 | 175,867 | — | — |
| 2015-12-03 | $26.09 | $26.09 | 447,406 | — | — |
| 2015-12-02 | $26.88 | $26.88 | 385,814 | — | — |
| 2015-12-01 | $25.88 | $25.88 | 593,102 | — | — |
| 2015-11-30 | $25.09 | $25.09 | 528,852 | — | — |
| 2015-11-27 | $24.41 | $24.41 | 83,791 | — | — |
| 2015-11-25 | $24.17 | $24.17 | 668,921 | — | — |
| 2015-11-24 | $23.57 | $23.57 | 704,250 | — | — |
| 2015-11-23 | $24.14 | $24.14 | 600,606 | — | — |
| 2015-11-20 | $24.48 | $24.48 | 218,388 | — | — |
| 2015-11-19 | $24.49 | $24.49 | 405,823 | — | — |
| 2015-11-18 | $24.14 | $24.14 | 603,889 | — | — |
| 2015-11-17 | $23.83 | $23.83 | 571,217 | — | — |
| 2015-11-16 | $24.33 | $24.33 | 600,293 | — | — |
| 2015-11-13 | $23.06 | $23.06 | 129,907 | — | — |
| 2015-11-12 | $22.74 | $22.74 | 318,437 | — | — |
| 2015-11-11 | $23.38 | $23.38 | 360,332 | — | — |
| 2015-11-10 | $23.58 | $23.58 | 97,391 | — | — |
| 2015-11-09 | $23.55 | $23.55 | 183,840 | — | — |
| 2015-11-06 | $23.70 | $23.70 | 474,138 | — | — |
| 2015-11-05 | $23.22 | $23.22 | 258,564 | — | — |
| 2015-11-04 | $23.72 | $23.72 | 302,804 | — | — |
| 2015-11-03 | $24.47 | $24.47 | 194,001 | — | — |
| 2015-11-02 | $24.63 | $24.63 | 182,277 | — | — |
| 2015-10-30 | $24.73 | $24.73 | 108,960 | — | — |
| 2015-10-29 | $25.10 | $25.10 | 123,029 | — | — |
| 2015-10-28 | $25.43 | $25.43 | 71,129 | — | — |
| 2015-10-27 | $24.75 | $24.75 | 192,125 | — | — |
| 2015-10-26 | $24.90 | $24.90 | 213,855 | — | — |
| 2015-10-23 | $26.20 | $26.20 | 399,727 | — | — |
| 2015-10-22 | $24.08 | $24.08 | 1,774,617 | — | — |
| 2015-10-21 | $21.64 | $21.64 | 119,746 | — | — |
| 2015-10-20 | $22.16 | $22.16 | 115,213 | — | — |
| 2015-10-19 | $22.41 | $22.41 | 218,232 | — | — |
| 2015-10-16 | $22.34 | $22.34 | 231,363 | — | — |
| 2015-10-15 | $22.38 | $22.38 | 114,744 | — | — |
| 2015-10-14 | $22.37 | $22.37 | 166,644 | — | — |
| 2015-10-13 | $22.34 | $22.34 | 294,050 | — | — |
| 2015-10-12 | $22.71 | $22.71 | 65,032 | — | — |
| 2015-10-09 | $23.00 | $23.00 | 75,037 | — | — |
| 2015-10-08 | $23.08 | $23.08 | 144,446 | — | — |
| 2015-10-07 | $23.60 | $23.60 | 281,856 | — | — |
| 2015-10-06 | $23.54 | $23.54 | 137,567 | — | — |
| 2015-10-05 | $23.20 | $23.20 | 178,994 | — | — |
| 2015-10-02 | $22.50 | $22.50 | 88,168 | — | — |
| 2015-10-01 | $21.95 | $21.95 | 117,245 | — | — |
| 2015-09-30 | $21.90 | $21.90 | 188,061 | — | — |
| 2015-09-29 | $21.83 | $21.83 | 148,666 | — | — |
| 2015-09-28 | $21.80 | $21.80 | 104,582 | — | — |
| 2015-09-25 | $22.36 | $22.36 | 132,096 | — | — |
| 2015-09-24 | $22.16 | $22.16 | 177,587 | — | — |
| 2015-09-23 | $21.89 | $21.89 | 98,017 | — | — |
| 2015-09-22 | $22.10 | $22.10 | 153,200 | — | — |
| 2015-09-21 | $23.23 | $23.23 | 108,803 | — | — |
| 2015-09-18 | $23.33 | $23.33 | 439,746 | — | — |
| 2015-09-17 | $23.91 | $23.91 | 381,436 | — | — |
| 2015-09-16 | $23.32 | $23.32 | 174,148 | — | — |
| 2015-09-15 | $23.66 | $23.66 | 206,664 | — | — |
| 2015-09-14 | $23.52 | $23.52 | 359,551 | — | — |
| 2015-09-11 | $25.34 | $25.34 | 678,144 | — | — |
| 2015-09-10 | $24.56 | $24.56 | 555,271 | — | — |
| 2015-09-09 | $22.75 | $22.75 | 380,811 | — | — |
| 2015-09-08 | $22.21 | $22.21 | 406,449 | — | — |
| 2015-09-04 | $20.91 | $20.91 | 276,698 | — | — |
| 2015-09-03 | $21.00 | $21.00 | 316,248 | — | — |
| 2015-09-02 | $20.80 | $20.80 | 145,696 | — | — |
| 2015-09-01 | $20.63 | $20.63 | 322,345 | — | — |
| 2015-08-31 | $21.27 | $21.27 | 302,804 | — | — |
| 2015-08-28 | $21.79 | $21.79 | 149,761 | — | — |
| 2015-08-27 | $21.63 | $21.63 | 416,454 | — | — |
| 2015-08-26 | $20.98 | $20.98 | 579,815 | — | — |
| 2015-08-25 | $21.56 | $21.56 | 479,297 | — | — |
| 2015-08-24 | $22.14 | $22.14 | 386,126 | — | — |
| 2015-08-21 | $23.28 | $23.28 | 260,596 | — | — |
| 2015-08-20 | $23.68 | $23.68 | 238,554 | — | — |
| 2015-08-19 | $23.87 | $23.87 | 254,187 | — | — |
| 2015-08-18 | $24.51 | $24.51 | 375,027 | — | — |
| 2015-08-17 | $24.73 | $24.73 | 336,571 | — | — |
| 2015-08-14 | $25.01 | $25.01 | 291,392 | — | — |
| 2015-08-13 | $24.92 | $24.92 | 549,800 | — | — |
| 2015-08-12 | $25.27 | $25.27 | 598,574 | — | — |
| 2015-08-11 | $25.90 | $25.90 | 330,161 | — | — |
| 2015-08-10 | $26.54 | $26.54 | 353,454 | — | — |
| 2015-08-07 | $26.69 | $26.69 | 309,683 | — | — |
| 2015-08-06 | $27.19 | $27.19 | 463,195 | — | — |
| 2015-08-05 | $27.63 | $27.63 | 732,233 | — | — |
| 2015-08-04 | $27.63 | $27.63 | 400,821 | — | — |
| 2015-08-03 | $27.21 | $27.21 | 454,753 | — | — |
| 2015-07-31 | $27.22 | $27.22 | 464,133 | — | — |
| 2015-07-30 | $27.70 | $27.70 | 109,272 | — | — |
| 2015-07-29 | $27.39 | $27.39 | 336,102 | — | — |
| 2015-07-28 | $28.10 | $28.10 | 306,400 | — | — |
| 2015-07-27 | $28.21 | $28.21 | 372,213 | — | — |
| 2015-07-24 | $29.08 | $29.08 | 750,210 | — | — |
| 2015-07-23 | $29.70 | $29.70 | 353,141 | — | — |
| 2015-07-22 | $29.91 | $29.91 | 376,903 | — | — |
| 2015-07-21 | $30.10 | $30.10 | 435,682 | — | — |
| 2015-07-20 | $30.79 | $30.79 | 348,139 | — | — |
| 2015-07-17 | $31.28 | $31.28 | 993,767 | — | — |
| 2015-07-16 | $29.14 | $29.14 | 1,182,297 | — | — |
| 2015-07-15 | $29.00 | $29.00 | 671,735 | — | — |
| 2015-07-14 | $29.01 | $29.01 | 954,842 | — | — |
| 2015-07-13 | $29.58 | $29.58 | 1,949,547 | — | — |
| 2015-07-10 | $27.54 | $27.54 | 2,067,260 | — | — |
| 2015-07-09 | $26.79 | $26.79 | 1,588,589 | — | — |
| 2015-07-08 | $27.79 | $27.79 | 1,729,126 | — | — |
| 2015-07-07 | $28.82 | $28.82 | 1,053,327 | — | — |
| 2015-07-06 | $30.28 | $30.28 | 1,095,379 | — | — |
| 2015-07-02 | $30.77 | $30.77 | 3,331,159 | — | — |
| 2015-07-01 | $44.71 | $44.71 | 313 | — | — |
| 2015-06-30 | $24.31 | $24.31 | 0 | — | — |
| 2015-06-29 | $24.31 | $24.31 | 0 | — | — |
| 2015-06-26 | $24.31 | $24.31 | 0 | — | — |
| 2015-06-25 | $24.31 | $24.31 | 0 | — | — |
| 2015-06-24 | $24.31 | $24.31 | 0 | — | — |
| 2015-06-23 | $24.31 | $24.31 | 156 | — | — |