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
- 2015-07-16 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 | $17.01 | $17.01 | 169,100 | — | — |
| 2015-12-30 | $17.00 | $17.00 | 168,500 | — | — |
| 2015-12-29 | $16.81 | $16.81 | 142,400 | — | — |
| 2015-12-28 | $16.75 | $16.75 | 123,500 | — | — |
| 2015-12-24 | $16.94 | $16.94 | 24,800 | — | — |
| 2015-12-23 | $17.21 | $17.21 | 172,000 | — | — |
| 2015-12-22 | $16.79 | $16.79 | 128,800 | — | — |
| 2015-12-21 | $16.69 | $16.69 | 216,800 | — | — |
| 2015-12-18 | $16.83 | $16.83 | 135,700 | — | — |
| 2015-12-17 | $16.94 | $16.94 | 405,500 | — | — |
| 2015-12-16 | $17.02 | $17.02 | 231,900 | — | — |
| 2015-12-15 | $16.66 | $16.66 | 295,000 | — | — |
| 2015-12-14 | $16.49 | $16.49 | 412,400 | — | — |
| 2015-12-11 | $17.31 | $17.31 | 602,200 | — | — |
| 2015-12-10 | $17.08 | $17.08 | 790,600 | — | — |
| 2015-12-09 | $16.51 | $16.51 | 317,000 | — | — |
| 2015-12-08 | $16.49 | $16.49 | 141,300 | — | — |
| 2015-12-07 | $16.17 | $16.17 | 119,400 | — | — |
| 2015-12-04 | $16.76 | $16.76 | 63,400 | — | — |
| 2015-12-03 | $16.70 | $16.70 | 82,400 | — | — |
| 2015-12-02 | $17.08 | $17.08 | 82,300 | — | — |
| 2015-12-01 | $17.24 | $17.24 | 78,200 | — | — |
| 2015-11-30 | $17.66 | $17.66 | 166,800 | — | — |
| 2015-11-27 | $18.04 | $18.04 | 124,200 | — | — |
| 2015-11-25 | $17.77 | $17.77 | 172,800 | — | — |
| 2015-11-24 | $17.23 | $17.23 | 194,600 | — | — |
| 2015-11-23 | $17.24 | $17.24 | 117,700 | — | — |
| 2015-11-20 | $17.25 | $17.25 | 178,200 | — | — |
| 2015-11-19 | $16.98 | $16.98 | 84,200 | — | — |
| 2015-11-18 | $17.26 | $17.26 | 203,600 | — | — |
| 2015-11-17 | $17.00 | $17.00 | 316,400 | — | — |
| 2015-11-16 | $17.39 | $17.39 | 88,900 | — | — |
| 2015-11-13 | $16.65 | $16.65 | 168,700 | — | — |
| 2015-11-12 | $16.98 | $16.98 | 121,400 | — | — |
| 2015-11-11 | $16.71 | $16.71 | 167,500 | — | — |
| 2015-11-10 | $17.00 | $17.00 | 116,000 | — | — |
| 2015-11-09 | $17.10 | $17.10 | 146,100 | — | — |
| 2015-11-06 | $17.10 | $17.10 | 161,800 | — | — |
| 2015-11-05 | $16.54 | $16.54 | 62,800 | — | — |
| 2015-11-04 | $16.46 | $16.46 | 158,800 | — | — |
| 2015-11-03 | $16.70 | $16.70 | 100,500 | — | — |
| 2015-11-02 | $16.20 | $16.20 | 236,600 | — | — |
| 2015-10-30 | $15.85 | $15.85 | 171,900 | — | — |
| 2015-10-29 | $15.92 | $15.92 | 249,000 | — | — |
| 2015-10-28 | $15.34 | $15.34 | 234,100 | — | — |
| 2015-10-27 | $15.28 | $15.28 | 322,300 | — | — |
| 2015-10-26 | $15.49 | $15.49 | 131,800 | — | — |
| 2015-10-23 | $15.28 | $15.28 | 119,200 | — | — |
| 2015-10-22 | $15.55 | $15.55 | 599,800 | — | — |
| 2015-10-21 | $15.40 | $15.40 | 209,000 | — | — |
| 2015-10-20 | $15.38 | $15.38 | 156,300 | — | — |
| 2015-10-19 | $15.66 | $15.66 | 159,100 | — | — |
| 2015-10-16 | $15.91 | $15.91 | 336,800 | — | — |
| 2015-10-15 | $16.18 | $16.18 | 177,900 | — | — |
| 2015-10-14 | $16.30 | $16.30 | 331,500 | — | — |
| 2015-10-13 | $16.99 | $16.99 | 265,400 | — | — |
| 2015-10-12 | $16.94 | $16.94 | 249,800 | — | — |
| 2015-10-09 | $17.10 | $17.10 | 188,000 | — | — |
| 2015-10-08 | $16.49 | $16.49 | 175,500 | — | — |
| 2015-10-07 | $16.59 | $16.59 | 243,400 | — | — |
| 2015-10-06 | $16.39 | $16.39 | 227,400 | — | — |
| 2015-10-05 | $16.66 | $16.66 | 321,800 | — | — |
| 2015-10-02 | $16.73 | $16.73 | 471,900 | — | — |
| 2015-10-01 | $16.08 | $16.08 | 536,700 | — | — |
| 2015-09-30 | $16.17 | $16.17 | 2,560,500 | — | — |
| 2015-09-29 | $16.49 | $16.49 | 376,400 | — | — |
| 2015-09-28 | $16.16 | $16.16 | 459,100 | — | — |
| 2015-09-25 | $16.35 | $16.35 | 336,800 | — | — |
| 2015-09-24 | $16.14 | $16.14 | 257,300 | — | — |
| 2015-09-23 | $16.36 | $16.36 | 271,400 | — | — |
| 2015-09-22 | $17.27 | $17.27 | 244,500 | — | — |
| 2015-09-21 | $17.31 | $17.31 | 269,700 | — | — |
| 2015-09-18 | $17.82 | $17.82 | 882,200 | — | — |
| 2015-09-17 | $18.70 | $18.70 | 257,500 | — | — |
| 2015-09-16 | $18.68 | $18.68 | 283,200 | — | — |
| 2015-09-15 | $18.19 | $18.19 | 238,400 | — | — |
| 2015-09-14 | $18.10 | $18.10 | 405,800 | — | — |
| 2015-09-11 | $18.26 | $18.26 | 498,300 | — | — |
| 2015-09-10 | $18.25 | $18.25 | 582,100 | — | — |
| 2015-09-09 | $17.09 | $17.09 | 326,100 | — | — |
| 2015-09-08 | $17.27 | $17.27 | 236,900 | — | — |
| 2015-09-04 | $17.03 | $17.03 | 185,200 | — | — |
| 2015-09-03 | $16.61 | $16.61 | 365,500 | — | — |
| 2015-09-02 | $17.10 | $17.10 | 380,000 | — | — |
| 2015-09-01 | $17.55 | $17.55 | 126,500 | — | — |
| 2015-08-31 | $17.89 | $17.89 | 184,300 | — | — |
| 2015-08-28 | $17.57 | $17.57 | 169,400 | — | — |
| 2015-08-27 | $16.62 | $16.62 | 321,900 | — | — |
| 2015-08-26 | $16.52 | $16.52 | 230,300 | — | — |
| 2015-08-25 | $15.91 | $15.91 | 493,800 | — | — |
| 2015-08-24 | $16.72 | $16.72 | 314,000 | — | — |
| 2015-08-21 | $18.32 | $18.32 | 332,000 | — | — |
| 2015-08-20 | $19.54 | $19.54 | 132,700 | — | — |
| 2015-08-19 | $19.81 | $19.81 | 162,900 | — | — |
| 2015-08-18 | $19.87 | $19.87 | 110,000 | — | — |
| 2015-08-17 | $19.45 | $19.45 | 265,900 | — | — |
| 2015-08-14 | $19.91 | $19.91 | 201,500 | — | — |
| 2015-08-13 | $19.25 | $19.25 | 101,100 | — | — |
| 2015-08-12 | $19.73 | $19.73 | 145,400 | — | — |
| 2015-08-11 | $19.31 | $19.31 | 220,100 | — | — |
| 2015-08-10 | $19.13 | $19.13 | 310,600 | — | — |
| 2015-08-07 | $19.94 | $19.94 | 151,000 | — | — |
| 2015-08-06 | $19.95 | $19.95 | 129,600 | — | — |
| 2015-08-05 | $19.99 | $19.99 | 237,500 | — | — |
| 2015-08-04 | $20.57 | $20.57 | 299,700 | — | — |
| 2015-08-03 | $20.88 | $20.88 | 267,200 | — | — |
| 2015-07-31 | $19.62 | $19.62 | 99,700 | — | — |
| 2015-07-30 | $19.60 | $19.60 | 188,200 | — | — |
| 2015-07-29 | $19.70 | $19.70 | 150,500 | — | — |
| 2015-07-28 | $19.71 | $19.71 | 294,200 | — | — |
| 2015-07-27 | $19.97 | $19.97 | 576,600 | — | — |
| 2015-07-24 | $20.00 | $20.00 | 139,000 | — | — |
| 2015-07-23 | $20.37 | $20.37 | 95,300 | — | — |
| 2015-07-22 | $20.65 | $20.65 | 199,700 | — | — |
| 2015-07-21 | $20.00 | $20.00 | 207,700 | — | — |
| 2015-07-20 | $20.20 | $20.20 | 485,600 | — | — |
| 2015-07-17 | $20.04 | $20.04 | 1,260,500 | — | — |
| 2015-07-16 | $21.15 | $21.15 | 12,591,100 | — | — |