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
- 2015-06-30 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 | $17.96 | $17.96 | 118,400 | — | — |
| 2015-12-30 | $18.31 | $18.31 | 72,500 | — | — |
| 2015-12-29 | $17.78 | $17.78 | 74,000 | — | — |
| 2015-12-28 | $17.43 | $17.43 | 228,300 | — | — |
| 2015-12-24 | $17.67 | $17.67 | 30,400 | — | — |
| 2015-12-23 | $17.40 | $17.40 | 116,100 | — | — |
| 2015-12-22 | $17.68 | $17.68 | 93,900 | — | — |
| 2015-12-21 | $17.94 | $17.94 | 203,900 | — | — |
| 2015-12-18 | $18.10 | $18.10 | 218,000 | — | — |
| 2015-12-17 | $18.36 | $18.36 | 116,500 | — | — |
| 2015-12-16 | $18.65 | $18.65 | 99,500 | — | — |
| 2015-12-15 | $18.45 | $18.45 | 102,400 | — | — |
| 2015-12-14 | $18.39 | $18.39 | 83,100 | — | — |
| 2015-12-11 | $19.00 | $19.00 | 95,800 | — | — |
| 2015-12-10 | $19.56 | $19.56 | 115,300 | — | — |
| 2015-12-09 | $18.78 | $18.78 | 182,800 | — | — |
| 2015-12-08 | $19.79 | $19.79 | 80,900 | — | — |
| 2015-12-07 | $20.64 | $20.64 | 139,500 | — | — |
| 2015-12-04 | $20.88 | $20.88 | 98,500 | — | — |
| 2015-12-03 | $21.28 | $21.28 | 129,900 | — | — |
| 2015-12-02 | $20.91 | $20.91 | 220,900 | — | — |
| 2015-12-01 | $21.52 | $21.52 | 126,200 | — | — |
| 2015-11-30 | $21.25 | $21.25 | 203,400 | — | — |
| 2015-11-27 | $19.52 | $19.52 | 48,000 | — | — |
| 2015-11-25 | $19.25 | $19.25 | 105,000 | — | — |
| 2015-11-24 | $19.82 | $19.82 | 136,800 | — | — |
| 2015-11-23 | $19.28 | $19.28 | 102,600 | — | — |
| 2015-11-20 | $19.00 | $19.00 | 113,000 | — | — |
| 2015-11-19 | $18.46 | $18.46 | 116,900 | — | — |
| 2015-11-18 | $19.25 | $19.25 | 243,700 | — | — |
| 2015-11-17 | $19.36 | $19.36 | 213,100 | — | — |
| 2015-11-16 | $18.23 | $18.23 | 126,700 | — | — |
| 2015-11-13 | $17.58 | $17.58 | 115,500 | — | — |
| 2015-11-12 | $17.36 | $17.36 | 221,500 | — | — |
| 2015-11-11 | $16.25 | $16.25 | 166,300 | — | — |
| 2015-11-10 | $15.84 | $15.84 | 189,100 | — | — |
| 2015-11-09 | $16.20 | $16.20 | 410,500 | — | — |
| 2015-11-06 | $15.61 | $15.61 | 295,000 | — | — |
| 2015-11-05 | $16.00 | $16.00 | 470,100 | — | — |
| 2015-11-04 | $17.19 | $17.19 | 440,400 | — | — |
| 2015-11-03 | $17.59 | $17.59 | 1,913,500 | — | — |
| 2015-11-02 | $19.59 | $19.59 | 317,500 | — | — |
| 2015-10-30 | $19.67 | $19.67 | 240,000 | — | — |
| 2015-10-29 | $19.67 | $19.67 | 192,400 | — | — |
| 2015-10-28 | $20.07 | $20.07 | 272,300 | — | — |
| 2015-10-27 | $18.94 | $18.94 | 209,600 | — | — |
| 2015-10-26 | $18.42 | $18.42 | 180,500 | — | — |
| 2015-10-23 | $18.20 | $18.20 | 160,600 | — | — |
| 2015-10-22 | $17.27 | $17.27 | 563,500 | — | — |
| 2015-10-21 | $18.59 | $18.59 | 331,200 | — | — |
| 2015-10-20 | $17.84 | $17.84 | 395,700 | — | — |
| 2015-10-19 | $18.21 | $18.21 | 229,000 | — | — |
| 2015-10-16 | $18.00 | $18.00 | 162,100 | — | — |
| 2015-10-15 | $18.12 | $18.12 | 218,300 | — | — |
| 2015-10-14 | $18.08 | $18.08 | 308,600 | — | — |
| 2015-10-13 | $18.00 | $18.00 | 283,700 | — | — |
| 2015-10-12 | $18.03 | $18.03 | 468,200 | — | — |
| 2015-10-09 | $17.25 | $17.25 | 557,200 | — | — |
| 2015-10-08 | $16.80 | $16.80 | 367,200 | — | — |
| 2015-10-07 | $16.23 | $16.23 | 578,100 | — | — |
| 2015-10-06 | $16.64 | $16.64 | 1,389,500 | — | — |
| 2015-10-05 | $17.49 | $17.49 | 2,134,300 | — | — |
| 2015-10-02 | $18.24 | $18.24 | 3,063,400 | — | — |
| 2015-10-01 | $22.81 | $22.81 | 914,200 | — | — |
| 2015-09-30 | $22.29 | $22.29 | 3,006,400 | — | — |
| 2015-09-29 | $21.00 | $21.00 | 938,800 | — | — |
| 2015-09-28 | $20.63 | $20.63 | 711,300 | — | — |
| 2015-09-25 | $22.35 | $22.35 | 852,200 | — | — |
| 2015-09-24 | $24.33 | $24.33 | 310,800 | — | — |
| 2015-09-23 | $24.46 | $24.46 | 701,800 | — | — |
| 2015-09-22 | $24.50 | $24.50 | 496,900 | — | — |
| 2015-09-21 | $22.24 | $22.24 | 494,900 | — | — |
| 2015-09-18 | $21.96 | $21.96 | 912,100 | — | — |
| 2015-09-17 | $22.15 | $22.15 | 324,600 | — | — |
| 2015-09-16 | $22.06 | $22.06 | 670,100 | — | — |
| 2015-09-15 | $22.99 | $22.99 | 524,100 | — | — |
| 2015-09-14 | $23.07 | $23.07 | 665,900 | — | — |
| 2015-09-11 | $23.50 | $23.50 | 594,000 | — | — |
| 2015-09-10 | $22.98 | $22.98 | 614,500 | — | — |
| 2015-09-09 | $22.56 | $22.56 | 1,114,800 | — | — |
| 2015-09-08 | $20.53 | $20.53 | 1,089,100 | — | — |
| 2015-09-04 | $20.82 | $20.82 | 1,714,200 | — | — |
| 2015-09-03 | $22.41 | $22.41 | 2,480,200 | — | — |
| 2015-09-02 | $22.15 | $22.15 | 3,360,800 | — | — |
| 2015-09-01 | $22.85 | $22.85 | 1,686,700 | — | — |
| 2015-08-31 | $25.74 | $25.74 | 564,000 | — | — |
| 2015-08-28 | $27.72 | $27.72 | 662,400 | — | — |
| 2015-08-27 | $26.13 | $26.13 | 1,596,800 | — | — |
| 2015-08-26 | $25.28 | $25.28 | 1,479,900 | — | — |
| 2015-08-25 | $23.20 | $23.20 | 1,178,100 | — | — |
| 2015-08-24 | $23.88 | $23.88 | 961,400 | — | — |
| 2015-08-21 | $25.64 | $25.64 | 662,300 | — | — |
| 2015-08-20 | $26.50 | $26.50 | 563,900 | — | — |
| 2015-08-19 | $26.85 | $26.85 | 772,500 | — | — |
| 2015-08-18 | $28.30 | $28.30 | 378,100 | — | — |
| 2015-08-17 | $29.23 | $29.23 | 473,000 | — | — |
| 2015-08-14 | $28.52 | $28.52 | 523,900 | — | — |
| 2015-08-13 | $29.79 | $29.79 | 688,900 | — | — |
| 2015-08-12 | $28.51 | $28.51 | 251,600 | — | — |
| 2015-08-11 | $28.76 | $28.76 | 436,200 | — | — |
| 2015-08-10 | $30.47 | $30.47 | 209,600 | — | — |
| 2015-08-07 | $30.83 | $30.83 | 209,200 | — | — |
| 2015-08-06 | $32.07 | $32.07 | 554,300 | — | — |
| 2015-08-05 | $33.06 | $33.06 | 318,200 | — | — |
| 2015-08-04 | $34.82 | $34.82 | 263,700 | — | — |
| 2015-08-03 | $33.20 | $33.20 | 458,500 | — | — |
| 2015-07-31 | $31.57 | $31.57 | 143,300 | — | — |
| 2015-07-30 | $30.91 | $30.91 | 287,400 | — | — |
| 2015-07-29 | $31.57 | $31.57 | 165,900 | — | — |
| 2015-07-28 | $30.83 | $30.83 | 251,600 | — | — |
| 2015-07-27 | $31.31 | $31.31 | 385,500 | — | — |
| 2015-07-24 | $32.15 | $32.15 | 529,300 | — | — |
| 2015-07-23 | $30.54 | $30.54 | 373,900 | — | — |
| 2015-07-22 | $31.09 | $31.09 | 404,200 | — | — |
| 2015-07-21 | $30.50 | $30.50 | 286,000 | — | — |
| 2015-07-20 | $29.89 | $29.89 | 218,800 | — | — |
| 2015-07-17 | $30.60 | $30.60 | 200,000 | — | — |
| 2015-07-16 | $30.95 | $30.95 | 368,200 | — | — |
| 2015-07-15 | $30.69 | $30.69 | 303,000 | — | — |
| 2015-07-14 | $31.96 | $31.96 | 512,500 | — | — |
| 2015-07-13 | $30.96 | $30.96 | 680,800 | — | — |
| 2015-07-10 | $29.28 | $29.28 | 1,234,600 | — | — |
| 2015-07-09 | $26.66 | $26.66 | 334,000 | — | — |
| 2015-07-08 | $26.25 | $26.25 | 403,900 | — | — |
| 2015-07-07 | $27.01 | $27.01 | 700,700 | — | — |
| 2015-07-06 | $26.69 | $26.69 | 512,800 | — | — |
| 2015-07-02 | $28.00 | $28.00 | 1,199,200 | — | — |
| 2015-07-01 | $28.50 | $28.50 | 10,512,900 | — | — |
| 2015-06-30 | $19.00 | $19.00 | 0 | — | — |