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
- 2015-07-23 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 | $22.02 | $22.02 | 221,700 | — | — |
| 2015-12-30 | $22.56 | $22.56 | 295,500 | — | — |
| 2015-12-29 | $22.00 | $22.00 | 189,000 | — | — |
| 2015-12-28 | $21.40 | $21.40 | 295,400 | — | — |
| 2015-12-24 | $20.78 | $20.78 | 73,500 | — | — |
| 2015-12-23 | $21.01 | $21.01 | 375,700 | — | — |
| 2015-12-22 | $20.78 | $20.78 | 391,300 | — | — |
| 2015-12-21 | $21.00 | $21.00 | 521,100 | — | — |
| 2015-12-18 | $21.04 | $21.04 | 777,000 | — | — |
| 2015-12-17 | $21.82 | $21.82 | 596,100 | — | — |
| 2015-12-16 | $21.56 | $21.56 | 486,100 | — | — |
| 2015-12-15 | $20.23 | $20.23 | 273,700 | — | — |
| 2015-12-14 | $19.75 | $19.75 | 452,300 | — | — |
| 2015-12-11 | $20.34 | $20.34 | 703,300 | — | — |
| 2015-12-10 | $19.54 | $19.54 | 1,319,100 | — | — |
| 2015-12-09 | $20.11 | $20.11 | 293,900 | — | — |
| 2015-12-08 | $20.78 | $20.78 | 268,500 | — | — |
| 2015-12-07 | $20.30 | $20.30 | 229,700 | — | — |
| 2015-12-04 | $20.32 | $20.32 | 912,600 | — | — |
| 2015-12-03 | $19.81 | $19.81 | 201,800 | — | — |
| 2015-12-02 | $19.94 | $19.94 | 145,500 | — | — |
| 2015-12-01 | $20.00 | $20.00 | 430,200 | — | — |
| 2015-11-30 | $20.00 | $20.00 | 207,900 | — | — |
| 2015-11-27 | $20.01 | $20.01 | 112,300 | — | — |
| 2015-11-25 | $19.82 | $19.82 | 350,100 | — | — |
| 2015-11-24 | $19.75 | $19.75 | 589,700 | — | — |
| 2015-11-23 | $19.58 | $19.58 | 664,000 | — | — |
| 2015-11-20 | $18.81 | $18.81 | 394,900 | — | — |
| 2015-11-19 | $18.24 | $18.24 | 228,800 | — | — |
| 2015-11-18 | $18.08 | $18.08 | 300,300 | — | — |
| 2015-11-17 | $18.20 | $18.20 | 544,500 | — | — |
| 2015-11-16 | $18.19 | $18.19 | 550,700 | — | — |
| 2015-11-13 | $17.64 | $17.64 | 320,900 | — | — |
| 2015-11-12 | $17.60 | $17.60 | 360,800 | — | — |
| 2015-11-11 | $17.95 | $17.95 | 1,371,400 | — | — |
| 2015-11-10 | $16.54 | $16.54 | 364,700 | — | — |
| 2015-11-09 | $16.03 | $16.03 | 256,500 | — | — |
| 2015-11-06 | $16.07 | $16.07 | 164,900 | — | — |
| 2015-11-05 | $16.35 | $16.35 | 462,200 | — | — |
| 2015-11-04 | $16.06 | $16.06 | 484,600 | — | — |
| 2015-11-03 | $15.38 | $15.38 | 272,800 | — | — |
| 2015-11-02 | $14.80 | $14.80 | 291,000 | — | — |
| 2015-10-30 | $14.34 | $14.34 | 400,200 | — | — |
| 2015-10-29 | $14.51 | $14.51 | 183,700 | — | — |
| 2015-10-28 | $14.70 | $14.70 | 133,900 | — | — |
| 2015-10-27 | $14.55 | $14.55 | 229,800 | — | — |
| 2015-10-26 | $14.83 | $14.83 | 603,500 | — | — |
| 2015-10-23 | $14.87 | $14.87 | 178,200 | — | — |
| 2015-10-22 | $14.60 | $14.60 | 715,300 | — | — |
| 2015-10-21 | $14.50 | $14.50 | 526,500 | — | — |
| 2015-10-20 | $14.28 | $14.28 | 854,800 | — | — |
| 2015-10-19 | $14.12 | $14.12 | 582,400 | — | — |
| 2015-10-16 | $14.47 | $14.47 | 183,600 | — | — |
| 2015-10-15 | $14.75 | $14.75 | 165,700 | — | — |
| 2015-10-14 | $14.45 | $14.45 | 150,500 | — | — |
| 2015-10-13 | $14.69 | $14.69 | 173,000 | — | — |
| 2015-10-12 | $14.75 | $14.75 | 120,700 | — | — |
| 2015-10-09 | $15.14 | $15.14 | 419,300 | — | — |
| 2015-10-08 | $15.18 | $15.18 | 695,400 | — | — |
| 2015-10-07 | $15.23 | $15.23 | 438,000 | — | — |
| 2015-10-06 | $15.28 | $15.28 | 429,500 | — | — |
| 2015-10-05 | $15.59 | $15.59 | 268,400 | — | — |
| 2015-10-02 | $15.76 | $15.76 | 378,300 | — | — |
| 2015-10-01 | $16.54 | $16.54 | 265,400 | — | — |
| 2015-09-30 | $16.95 | $16.95 | 345,500 | — | — |
| 2015-09-29 | $16.84 | $16.84 | 117,900 | — | — |
| 2015-09-28 | $16.92 | $16.92 | 386,900 | — | — |
| 2015-09-25 | $16.98 | $16.98 | 482,000 | — | — |
| 2015-09-24 | $16.94 | $16.94 | 353,100 | — | — |
| 2015-09-23 | $16.78 | $16.78 | 338,800 | — | — |
| 2015-09-22 | $16.81 | $16.81 | 241,600 | — | — |
| 2015-09-21 | $17.05 | $17.05 | 329,000 | — | — |
| 2015-09-18 | $17.08 | $17.08 | 360,900 | — | — |
| 2015-09-17 | $17.25 | $17.25 | 348,200 | — | — |
| 2015-09-16 | $16.97 | $16.97 | 325,300 | — | — |
| 2015-09-15 | $17.38 | $17.38 | 433,700 | — | — |
| 2015-09-14 | $17.57 | $17.57 | 392,400 | — | — |
| 2015-09-11 | $17.71 | $17.71 | 597,400 | — | — |
| 2015-09-10 | $18.35 | $18.35 | 176,900 | — | — |
| 2015-09-09 | $18.79 | $18.79 | 468,000 | — | — |
| 2015-09-08 | $17.77 | $17.77 | 559,600 | — | — |
| 2015-09-04 | $19.07 | $19.07 | 359,500 | — | — |
| 2015-09-03 | $19.31 | $19.31 | 305,300 | — | — |
| 2015-09-02 | $18.71 | $18.71 | 485,800 | — | — |
| 2015-09-01 | $19.08 | $19.08 | 201,700 | — | — |
| 2015-08-31 | $19.74 | $19.74 | 164,700 | — | — |
| 2015-08-28 | $19.92 | $19.92 | 202,500 | — | — |
| 2015-08-27 | $20.40 | $20.40 | 269,100 | — | — |
| 2015-08-26 | $20.41 | $20.41 | 376,900 | — | — |
| 2015-08-25 | $20.40 | $20.40 | 534,400 | — | — |
| 2015-08-24 | $21.01 | $21.01 | 407,200 | — | — |
| 2015-08-21 | $21.25 | $21.25 | 384,700 | — | — |
| 2015-08-20 | $21.20 | $21.20 | 716,600 | — | — |
| 2015-08-19 | $21.39 | $21.39 | 299,700 | — | — |
| 2015-08-18 | $21.44 | $21.44 | 380,000 | — | — |
| 2015-08-17 | $21.07 | $21.07 | 562,600 | — | — |
| 2015-08-14 | $20.33 | $20.33 | 526,600 | — | — |
| 2015-08-13 | $20.60 | $20.60 | 491,700 | — | — |
| 2015-08-12 | $19.37 | $19.37 | 452,700 | — | — |
| 2015-08-11 | $19.56 | $19.56 | 741,500 | — | — |
| 2015-08-10 | $19.01 | $19.01 | 259,100 | — | — |
| 2015-08-07 | $19.30 | $19.30 | 598,900 | — | — |
| 2015-08-06 | $18.60 | $18.60 | 326,700 | — | — |
| 2015-08-05 | $20.56 | $20.56 | 692,700 | — | — |
| 2015-08-04 | $21.15 | $21.15 | 1,516,900 | — | — |
| 2015-08-03 | $23.45 | $23.45 | 322,800 | — | — |
| 2015-07-31 | $19.70 | $19.70 | 1,600 | — | — |
| 2015-07-30 | $21.00 | $21.00 | 800 | — | — |
| 2015-07-29 | $21.00 | $21.00 | 1,900 | — | — |
| 2015-07-28 | $21.00 | $21.00 | 1,500 | — | — |
| 2015-07-27 | $20.85 | $20.85 | 2,300 | — | — |
| 2015-07-24 | $17.00 | $17.00 | 200 | — | — |
| 2015-07-23 | $17.00 | $17.00 | 75,800 | — | — |