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
- 2015-04-16 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 | $22.64 | $23.13 | 114,200 | — | — |
| 2015-12-30 | $22.51 | $23.00 | 81,900 | — | — |
| 2015-12-29 | $22.75 | $23.24 | 172,500 | — | — |
| 2015-12-28 | $22.29 | $22.77 | 78,300 | — | — |
| 2015-12-24 | $22.21 | $22.69 | 41,100 | — | — |
| 2015-12-23 | $22.35 | $22.84 | 90,700 | — | — |
| 2015-12-22 | $22.05 | $22.53 | 86,200 | — | — |
| 2015-12-21 | $21.89 | $22.37 | 171,300 | — | — |
| 2015-12-18 | $21.69 | $22.16 | 561,800 | — | — |
| 2015-12-17 | $21.81 | $22.28 | 111,600 | — | — |
| 2015-12-16 | $22.20 | $22.68 | 201,000 | — | — |
| 2015-12-15 | $21.81 | $22.28 | 267,100 | — | — |
| 2015-12-14 | $21.28 | $21.74 | 124,500 | — | — |
| 2015-12-11 | $21.27 | $21.73 | 201,600 | — | — |
| 2015-12-10 | $21.34 | $21.80 | 251,300 | — | — |
| 2015-12-09 | $21.49 | $21.96 | 151,900 | — | — |
| 2015-12-08 | $21.66 | $22.13 | 194,700 | — | — |
| 2015-12-07 | $21.83 | $22.30 | 252,400 | — | — |
| 2015-12-04 | $22.34 | $22.83 | 385,700 | — | — |
| 2015-12-03 | $21.96 | $22.44 | 200,000 | — | — |
| 2015-12-02 | $22.03 | $22.51 | 334,400 | — | — |
| 2015-12-01 | $22.06 | $22.54 | 268,600 | — | — |
| 2015-11-30 | $22.25 | $22.73 | 674,200 | — | — |
| 2015-11-27 | $21.88 | $22.36 | 157,700 | — | — |
| 2015-11-25 | $21.98 | $22.21 | 134,400 | — | — |
| 2015-11-24 | $22.01 | $22.24 | 134,600 | — | — |
| 2015-11-23 | $21.99 | $22.22 | 229,100 | — | — |
| 2015-11-20 | $22.19 | $22.42 | 557,200 | — | — |
| 2015-11-19 | $21.90 | $22.13 | 326,200 | — | — |
| 2015-11-18 | $21.59 | $21.82 | 1,099,600 | — | — |
| 2015-11-17 | $21.92 | $22.15 | 662,300 | — | — |
| 2015-11-16 | $22.18 | $22.41 | 515,500 | — | — |
| 2015-11-13 | $22.15 | $22.38 | 3,862,500 | — | — |
| 2015-11-12 | $22.15 | $22.38 | 497,700 | — | — |
| 2015-11-11 | $23.10 | $23.34 | 95,500 | — | — |
| 2015-11-10 | $23.16 | $23.40 | 138,800 | — | — |
| 2015-11-09 | $23.32 | $23.57 | 258,200 | — | — |
| 2015-11-06 | $24.08 | $24.33 | 347,500 | — | — |
| 2015-11-05 | $23.86 | $24.11 | 297,200 | — | — |
| 2015-11-04 | $23.19 | $23.43 | 1,044,400 | — | — |
| 2015-11-03 | $25.10 | $25.37 | 608,000 | — | — |
| 2015-11-02 | $24.53 | $24.79 | 225,800 | — | — |
| 2015-10-30 | $24.20 | $24.46 | 239,500 | — | — |
| 2015-10-29 | $24.33 | $24.59 | 269,600 | — | — |
| 2015-10-28 | $25.02 | $25.28 | 243,300 | — | — |
| 2015-10-27 | $24.76 | $25.02 | 300,700 | — | — |
| 2015-10-26 | $25.26 | $25.53 | 270,500 | — | — |
| 2015-10-23 | $25.06 | $25.32 | 143,200 | — | — |
| 2015-10-22 | $24.53 | $24.79 | 257,700 | — | — |
| 2015-10-21 | $24.33 | $24.59 | 214,100 | — | — |
| 2015-10-20 | $24.80 | $25.06 | 293,200 | — | — |
| 2015-10-19 | $24.70 | $24.96 | 442,800 | — | — |
| 2015-10-16 | $24.81 | $25.07 | 211,000 | — | — |
| 2015-10-15 | $24.98 | $25.24 | 206,400 | — | — |
| 2015-10-14 | $24.56 | $24.82 | 285,800 | — | — |
| 2015-10-13 | $24.80 | $25.06 | 751,900 | — | — |
| 2015-10-12 | $23.95 | $24.20 | 336,400 | — | — |
| 2015-10-09 | $23.46 | $23.71 | 458,500 | — | — |
| 2015-10-08 | $23.21 | $23.46 | 411,400 | — | — |
| 2015-10-07 | $23.32 | $23.57 | 435,200 | — | — |
| 2015-10-06 | $22.89 | $23.13 | 439,600 | — | — |
| 2015-10-05 | $22.90 | $23.14 | 502,900 | — | — |
| 2015-10-02 | $22.98 | $23.22 | 293,400 | — | — |
| 2015-10-01 | $23.01 | $23.25 | 236,000 | — | — |
| 2015-09-30 | $22.92 | $23.16 | 213,900 | — | — |
| 2015-09-29 | $22.96 | $23.20 | 372,600 | — | — |
| 2015-09-28 | $23.55 | $23.80 | 306,800 | — | — |
| 2015-09-25 | $23.40 | $23.65 | 242,400 | — | — |
| 2015-09-24 | $23.57 | $23.82 | 142,300 | — | — |
| 2015-09-23 | $23.37 | $23.62 | 133,600 | — | — |
| 2015-09-22 | $23.42 | $23.67 | 260,600 | — | — |
| 2015-09-21 | $23.55 | $23.80 | 177,300 | — | — |
| 2015-09-18 | $23.76 | $24.01 | 370,100 | — | — |
| 2015-09-17 | $23.73 | $23.98 | 174,900 | — | — |
| 2015-09-16 | $23.75 | $24.00 | 134,700 | — | — |
| 2015-09-15 | $23.59 | $23.84 | 166,600 | — | — |
| 2015-09-14 | $23.29 | $23.54 | 136,700 | — | — |
| 2015-09-11 | $23.41 | $23.66 | 100,900 | — | — |
| 2015-09-10 | $23.41 | $23.66 | 107,300 | — | — |
| 2015-09-09 | $23.24 | $23.49 | 201,100 | — | — |
| 2015-09-08 | $23.58 | $23.83 | 224,900 | — | — |
| 2015-09-04 | $23.28 | $23.53 | 349,600 | — | — |
| 2015-09-03 | $23.23 | $23.48 | 153,300 | — | — |
| 2015-09-02 | $23.16 | $23.40 | 431,000 | — | — |
| 2015-09-01 | $23.69 | $23.94 | 796,000 | — | — |
| 2015-08-31 | $23.54 | $23.79 | 485,400 | — | — |
| 2015-08-28 | $22.49 | $22.73 | 520,500 | — | — |
| 2015-08-27 | $22.96 | $22.96 | 299,700 | — | — |
| 2015-08-26 | $22.82 | $22.82 | 471,600 | — | — |
| 2015-08-25 | $22.04 | $22.04 | 736,100 | — | — |
| 2015-08-24 | $21.33 | $21.33 | 687,700 | — | — |
| 2015-08-21 | $20.70 | $20.70 | 293,800 | — | — |
| 2015-08-20 | $21.10 | $21.10 | 260,900 | — | — |
| 2015-08-19 | $21.32 | $21.32 | 232,300 | — | — |
| 2015-08-18 | $20.90 | $20.90 | 65,200 | — | — |
| 2015-08-17 | $21.00 | $21.00 | 152,000 | — | — |
| 2015-08-14 | $21.10 | $21.10 | 238,000 | — | — |
| 2015-08-13 | $20.74 | $20.74 | 133,000 | — | — |
| 2015-08-12 | $21.05 | $21.05 | 157,100 | — | — |
| 2015-08-11 | $20.88 | $20.88 | 157,700 | — | — |
| 2015-08-10 | $21.16 | $21.16 | 382,900 | — | — |
| 2015-08-07 | $20.99 | $20.99 | 662,500 | — | — |
| 2015-08-06 | $20.23 | $20.23 | 539,600 | — | — |
| 2015-08-05 | $20.76 | $20.76 | 1,863,800 | — | — |
| 2015-08-04 | $23.26 | $23.26 | 321,000 | — | — |
| 2015-08-03 | $23.40 | $23.40 | 206,300 | — | — |
| 2015-07-31 | $23.50 | $23.50 | 216,300 | — | — |
| 2015-07-30 | $23.57 | $23.57 | 107,100 | — | — |
| 2015-07-29 | $23.75 | $23.75 | 125,100 | — | — |
| 2015-07-28 | $23.65 | $23.65 | 147,100 | — | — |
| 2015-07-27 | $23.79 | $23.79 | 183,800 | — | — |
| 2015-07-24 | $23.41 | $23.41 | 252,700 | — | — |
| 2015-07-23 | $23.15 | $23.15 | 350,600 | — | — |
| 2015-07-22 | $23.59 | $23.59 | 232,200 | — | — |
| 2015-07-21 | $23.35 | $23.35 | 381,100 | — | — |
| 2015-07-20 | $23.70 | $23.70 | 403,700 | — | — |
| 2015-07-17 | $23.96 | $23.96 | 169,700 | — | — |
| 2015-07-16 | $24.06 | $24.06 | 249,500 | — | — |
| 2015-07-15 | $24.04 | $24.04 | 467,800 | — | — |
| 2015-07-14 | $23.93 | $23.93 | 281,800 | — | — |
| 2015-07-13 | $24.10 | $24.10 | 326,900 | — | — |
| 2015-07-10 | $23.92 | $23.92 | 361,800 | — | — |
| 2015-07-09 | $23.98 | $23.98 | 381,100 | — | — |
| 2015-07-08 | $24.29 | $24.29 | 435,800 | — | — |
| 2015-07-07 | $23.81 | $23.81 | 431,000 | — | — |
| 2015-07-06 | $24.01 | $24.01 | 320,600 | — | — |
| 2015-07-02 | $23.42 | $23.42 | 404,900 | — | — |
| 2015-07-01 | $23.45 | $23.45 | 677,600 | — | — |
| 2015-06-30 | $23.48 | $23.48 | 447,700 | — | — |
| 2015-06-29 | $23.19 | $23.19 | 626,600 | — | — |
| 2015-06-26 | $22.64 | $22.64 | 2,677,600 | — | — |
| 2015-06-25 | $22.82 | $22.82 | 403,100 | — | — |
| 2015-06-24 | $23.27 | $23.27 | 360,800 | — | — |
| 2015-06-23 | $23.16 | $23.16 | 394,300 | — | — |
| 2015-06-22 | $23.33 | $23.33 | 362,200 | — | — |
| 2015-06-19 | $23.17 | $23.17 | 1,552,400 | — | — |
| 2015-06-18 | $23.71 | $23.71 | 531,600 | — | — |
| 2015-06-17 | $24.10 | $24.10 | 656,700 | — | — |
| 2015-06-16 | $24.22 | $24.22 | 691,500 | — | — |
| 2015-06-15 | $23.47 | $23.47 | 212,900 | — | — |
| 2015-06-12 | $23.22 | $23.22 | 164,200 | — | — |
| 2015-06-11 | $23.31 | $23.31 | 370,900 | — | — |
| 2015-06-10 | $23.47 | $23.47 | 186,400 | — | — |
| 2015-06-09 | $23.13 | $23.13 | 310,000 | — | — |
| 2015-06-08 | $23.42 | $23.42 | 342,300 | — | — |
| 2015-06-05 | $23.16 | $23.16 | 244,900 | — | — |
| 2015-06-04 | $22.75 | $22.75 | 338,300 | — | — |
| 2015-06-03 | $23.12 | $23.12 | 590,400 | — | — |
| 2015-06-02 | $22.19 | $22.19 | 299,100 | — | — |
| 2015-06-01 | $21.91 | $21.91 | 213,600 | — | — |
| 2015-05-29 | $21.90 | $21.89 | 294,500 | — | — |
| 2015-05-28 | $22.11 | $22.11 | 188,400 | — | — |
| 2015-05-27 | $22.41 | $22.41 | 343,900 | — | — |
| 2015-05-26 | $22.14 | $22.14 | 173,100 | — | — |
| 2015-05-22 | $22.11 | $22.11 | 168,200 | — | — |
| 2015-05-21 | $22.03 | $22.03 | 217,300 | — | — |
| 2015-05-20 | $22.29 | $22.29 | 251,700 | — | — |
| 2015-05-19 | $22.22 | $22.22 | 304,800 | — | — |
| 2015-05-18 | $22.04 | $22.04 | 454,200 | — | — |
| 2015-05-15 | $22.25 | $22.25 | 282,200 | — | — |
| 2015-05-14 | $21.97 | $21.97 | 545,400 | — | — |
| 2015-05-13 | $21.84 | $21.84 | 521,200 | — | — |
| 2015-05-12 | $22.32 | $22.32 | 259,800 | — | — |
| 2015-05-11 | $22.52 | $22.52 | 762,400 | — | — |
| 2015-05-08 | $22.30 | $22.30 | 673,500 | — | — |
| 2015-05-07 | $22.39 | $22.39 | 470,000 | — | — |
| 2015-05-06 | $22.14 | $22.14 | 844,000 | — | — |
| 2015-05-05 | $21.79 | $21.79 | 457,700 | — | — |
| 2015-05-04 | $21.15 | $21.15 | 659,800 | — | — |
| 2015-05-01 | $21.40 | $21.40 | 306,500 | — | — |
| 2015-04-30 | $21.39 | $21.39 | 434,300 | — | — |
| 2015-04-29 | $21.31 | $21.31 | 293,800 | — | — |
| 2015-04-28 | $21.68 | $21.68 | 721,800 | — | — |
| 2015-04-27 | $21.25 | $21.25 | 1,184,600 | — | — |
| 2015-04-24 | $22.16 | $22.16 | 746,800 | — | — |
| 2015-04-23 | $22.60 | $22.60 | 447,700 | — | — |
| 2015-04-22 | $21.81 | $21.81 | 936,200 | — | — |
| 2015-04-21 | $22.35 | $22.35 | 1,242,600 | — | — |
| 2015-04-20 | $22.96 | $22.96 | 1,960,800 | — | — |
| 2015-04-17 | $22.66 | $22.66 | 3,868,900 | — | — |
| 2015-04-16 | $22.18 | $22.18 | 15,680,100 | — | — |