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
- 2015-09-17 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 | $16.60 | $16.60 | 139,100 | — | — |
| 2015-12-30 | $17.21 | $17.21 | 112,700 | — | — |
| 2015-12-29 | $17.61 | $17.61 | 52,800 | — | — |
| 2015-12-28 | $17.90 | $17.90 | 111,900 | — | — |
| 2015-12-24 | $18.32 | $18.32 | 39,700 | — | — |
| 2015-12-23 | $18.71 | $18.71 | 80,800 | — | — |
| 2015-12-22 | $18.56 | $18.56 | 81,400 | — | — |
| 2015-12-21 | $18.20 | $18.20 | 103,400 | — | — |
| 2015-12-18 | $17.80 | $17.80 | 1,077,500 | — | — |
| 2015-12-17 | $18.61 | $18.61 | 139,000 | — | — |
| 2015-12-16 | $18.91 | $18.91 | 177,600 | — | — |
| 2015-12-15 | $19.34 | $19.34 | 164,800 | — | — |
| 2015-12-14 | $18.65 | $18.65 | 57,300 | — | — |
| 2015-12-11 | $19.98 | $19.98 | 105,100 | — | — |
| 2015-12-10 | $19.49 | $19.49 | 95,000 | — | — |
| 2015-12-09 | $20.83 | $20.83 | 101,300 | — | — |
| 2015-12-08 | $22.08 | $22.08 | 112,600 | — | — |
| 2015-12-07 | $21.83 | $21.83 | 81,800 | — | — |
| 2015-12-04 | $23.20 | $23.20 | 59,000 | — | — |
| 2015-12-03 | $23.36 | $23.36 | 58,800 | — | — |
| 2015-12-02 | $23.50 | $23.50 | 53,600 | — | — |
| 2015-12-01 | $23.63 | $23.63 | 97,300 | — | — |
| 2015-11-30 | $23.97 | $23.97 | 31,900 | — | — |
| 2015-11-27 | $24.78 | $24.78 | 18,900 | — | — |
| 2015-11-25 | $24.30 | $24.30 | 35,700 | — | — |
| 2015-11-24 | $24.34 | $24.34 | 58,800 | — | — |
| 2015-11-23 | $23.92 | $23.92 | 26,400 | — | — |
| 2015-11-20 | $23.01 | $23.01 | 20,900 | — | — |
| 2015-11-19 | $22.99 | $22.99 | 36,300 | — | — |
| 2015-11-18 | $22.76 | $22.76 | 92,500 | — | — |
| 2015-11-17 | $22.26 | $22.26 | 117,700 | — | — |
| 2015-11-16 | $21.34 | $21.34 | 92,500 | — | — |
| 2015-11-13 | $23.20 | $23.20 | 57,400 | — | — |
| 2015-11-12 | $23.08 | $23.08 | 88,600 | — | — |
| 2015-11-11 | $22.98 | $22.98 | 67,100 | — | — |
| 2015-11-10 | $21.53 | $21.53 | 51,400 | — | — |
| 2015-11-09 | $21.07 | $21.07 | 109,100 | — | — |
| 2015-11-06 | $20.56 | $20.56 | 65,200 | — | — |
| 2015-11-05 | $17.92 | $17.92 | 45,100 | — | — |
| 2015-11-04 | $18.03 | $18.03 | 90,900 | — | — |
| 2015-11-03 | $17.13 | $17.13 | 65,400 | — | — |
| 2015-11-02 | $16.44 | $16.44 | 80,200 | — | — |
| 2015-10-30 | $15.46 | $15.46 | 37,800 | — | — |
| 2015-10-29 | $15.54 | $15.54 | 45,100 | — | — |
| 2015-10-28 | $15.21 | $15.21 | 39,100 | — | — |
| 2015-10-27 | $14.68 | $14.68 | 40,800 | — | — |
| 2015-10-26 | $14.95 | $14.95 | 32,400 | — | — |
| 2015-10-23 | $14.15 | $14.15 | 310,000 | — | — |
| 2015-10-22 | $15.15 | $15.15 | 275,500 | — | — |
| 2015-10-21 | $16.48 | $16.48 | 177,500 | — | — |
| 2015-10-20 | $17.47 | $17.47 | 166,700 | — | — |
| 2015-10-19 | $17.10 | $17.10 | 94,000 | — | — |
| 2015-10-16 | $18.55 | $18.55 | 48,800 | — | — |
| 2015-10-15 | $18.87 | $18.87 | 114,100 | — | — |
| 2015-10-14 | $17.89 | $17.89 | 137,900 | — | — |
| 2015-10-13 | $18.21 | $18.21 | 168,900 | — | — |
| 2015-10-12 | $19.28 | $19.28 | 140,500 | — | — |
| 2015-10-09 | $20.53 | $20.53 | 99,800 | — | — |
| 2015-10-08 | $20.94 | $20.94 | 161,400 | — | — |
| 2015-10-07 | $23.40 | $23.40 | 325,000 | — | — |
| 2015-10-06 | $22.20 | $22.20 | 173,700 | — | — |
| 2015-10-05 | $23.05 | $23.05 | 127,100 | — | — |
| 2015-10-02 | $22.19 | $22.19 | 456,100 | — | — |
| 2015-10-01 | $19.01 | $19.01 | 263,600 | — | — |
| 2015-09-30 | $22.03 | $22.03 | 235,500 | — | — |
| 2015-09-29 | $19.52 | $19.52 | 206,200 | — | — |
| 2015-09-28 | $20.76 | $20.76 | 254,700 | — | — |
| 2015-09-25 | $24.99 | $24.99 | 142,000 | — | — |
| 2015-09-24 | $26.43 | $26.43 | 206,700 | — | — |
| 2015-09-23 | $24.51 | $24.51 | 440,800 | — | — |
| 2015-09-22 | $26.05 | $26.05 | 714,400 | — | — |
| 2015-09-21 | $29.81 | $29.81 | 296,800 | — | — |
| 2015-09-18 | $30.70 | $30.70 | 487,400 | — | — |
| 2015-09-17 | $30.45 | $30.45 | 6,598,300 | — | — |