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
- 2015-08-03 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 | $23.48 | $23.48 | 1,046,100 | — | — |
| 2015-12-30 | $24.24 | $24.24 | 538,000 | — | — |
| 2015-12-29 | $24.17 | $24.17 | 526,600 | — | — |
| 2015-12-28 | $23.95 | $23.95 | 344,500 | — | — |
| 2015-12-24 | $24.41 | $24.41 | 297,500 | — | — |
| 2015-12-23 | $24.08 | $24.08 | 978,200 | — | — |
| 2015-12-22 | $23.95 | $23.95 | 847,100 | — | — |
| 2015-12-21 | $24.09 | $24.09 | 915,900 | — | — |
| 2015-12-18 | $24.61 | $24.61 | 1,107,900 | — | — |
| 2015-12-17 | $24.43 | $24.43 | 1,360,000 | — | — |
| 2015-12-16 | $25.46 | $25.46 | 1,390,900 | — | — |
| 2015-12-15 | $24.56 | $24.56 | 1,739,500 | — | — |
| 2015-12-14 | $23.55 | $23.55 | 1,106,400 | — | — |
| 2015-12-11 | $23.28 | $23.28 | 1,495,300 | — | — |
| 2015-12-10 | $23.46 | $23.46 | 1,114,200 | — | — |
| 2015-12-09 | $23.57 | $23.57 | 1,805,800 | — | — |
| 2015-12-08 | $24.71 | $24.71 | 1,155,000 | — | — |
| 2015-12-07 | $24.95 | $24.95 | 841,200 | — | — |
| 2015-12-04 | $24.66 | $24.66 | 663,200 | — | — |
| 2015-12-03 | $24.50 | $24.50 | 789,700 | — | — |
| 2015-12-02 | $24.65 | $24.65 | 675,800 | — | — |
| 2015-12-01 | $24.10 | $24.10 | 1,206,700 | — | — |
| 2015-11-30 | $24.65 | $24.65 | 1,432,200 | — | — |
| 2015-11-27 | $24.55 | $24.55 | 272,400 | — | — |
| 2015-11-25 | $24.94 | $24.94 | 604,700 | — | — |
| 2015-11-24 | $24.81 | $24.81 | 508,100 | — | — |
| 2015-11-23 | $24.48 | $24.48 | 929,000 | — | — |
| 2015-11-20 | $25.29 | $25.29 | 625,500 | — | — |
| 2015-11-19 | $25.23 | $25.23 | 654,700 | — | — |
| 2015-11-18 | $25.28 | $25.28 | 758,400 | — | — |
| 2015-11-17 | $24.71 | $24.71 | 1,362,100 | — | — |
| 2015-11-16 | $23.73 | $23.73 | 766,900 | — | — |
| 2015-11-13 | $23.27 | $23.27 | 1,078,500 | — | — |
| 2015-11-12 | $23.79 | $23.79 | 1,118,700 | — | — |
| 2015-11-11 | $24.36 | $24.36 | 840,200 | — | — |
| 2015-11-10 | $24.40 | $24.40 | 1,747,500 | — | — |
| 2015-11-09 | $25.30 | $25.30 | 792,000 | — | — |
| 2015-11-06 | $25.48 | $25.48 | 1,946,000 | — | — |
| 2015-11-05 | $25.79 | $25.79 | 2,527,000 | — | — |
| 2015-11-04 | $27.65 | $27.65 | 6,257,700 | — | — |
| 2015-11-03 | $29.50 | $29.50 | 3,770,200 | — | — |
| 2015-11-02 | $28.46 | $28.46 | 2,002,400 | — | — |
| 2015-10-30 | $27.69 | $27.69 | 1,850,200 | — | — |
| 2015-10-29 | $27.57 | $27.57 | 960,900 | — | — |
| 2015-10-28 | $28.23 | $28.23 | 1,211,000 | — | — |
| 2015-10-27 | $28.46 | $28.46 | 1,659,600 | — | — |
| 2015-10-26 | $29.43 | $29.43 | 1,001,400 | — | — |
| 2015-10-23 | $29.99 | $29.99 | 539,700 | — | — |
| 2015-10-22 | $29.95 | $29.95 | 991,200 | — | — |
| 2015-10-21 | $29.89 | $29.89 | 1,368,700 | — | — |
| 2015-10-20 | $31.16 | $31.16 | 613,300 | — | — |
| 2015-10-19 | $30.66 | $30.66 | 852,000 | — | — |
| 2015-10-16 | $30.45 | $30.45 | 1,237,700 | — | — |
| 2015-10-15 | $31.15 | $31.15 | 1,157,500 | — | — |
| 2015-10-14 | $31.87 | $31.87 | 790,000 | — | — |
| 2015-10-13 | $31.65 | $31.65 | 1,066,000 | — | — |
| 2015-10-12 | $32.00 | $32.00 | 1,386,500 | — | — |
| 2015-10-09 | $33.45 | $33.45 | 2,462,900 | — | — |
| 2015-10-08 | $31.60 | $31.60 | 2,383,400 | — | — |
| 2015-10-07 | $29.99 | $29.99 | 976,700 | — | — |
| 2015-10-06 | $28.55 | $28.55 | 1,141,900 | — | — |
| 2015-10-05 | $27.12 | $27.12 | 515,600 | — | — |
| 2015-10-02 | $26.56 | $26.56 | 1,114,400 | — | — |
| 2015-10-01 | $26.11 | $26.11 | 1,632,900 | — | — |
| 2015-09-30 | $27.00 | $27.00 | 1,524,800 | — | — |
| 2015-09-29 | $27.50 | $27.50 | 987,000 | — | — |
| 2015-09-28 | $27.58 | $27.58 | 1,530,600 | — | — |
| 2015-09-25 | $27.90 | $27.90 | 1,277,500 | — | — |
| 2015-09-24 | $27.26 | $27.26 | 678,000 | — | — |
| 2015-09-23 | $27.49 | $27.49 | 490,000 | — | — |
| 2015-09-22 | $27.26 | $27.26 | 1,014,400 | — | — |
| 2015-09-21 | $27.36 | $27.36 | 1,082,900 | — | — |
| 2015-09-18 | $28.07 | $28.07 | 2,974,100 | — | — |
| 2015-09-17 | $27.91 | $27.91 | 1,120,000 | — | — |
| 2015-09-16 | $27.45 | $27.45 | 1,229,900 | — | — |
| 2015-09-15 | $27.65 | $27.65 | 1,745,000 | — | — |
| 2015-09-14 | $26.12 | $26.12 | 602,600 | — | — |
| 2015-09-11 | $25.87 | $25.87 | 1,554,500 | — | — |
| 2015-09-10 | $25.45 | $25.45 | 1,082,900 | — | — |
| 2015-09-09 | $25.07 | $25.07 | 1,404,700 | — | — |
| 2015-09-08 | $25.24 | $25.24 | 712,300 | — | — |
| 2015-09-04 | $25.07 | $25.07 | 733,000 | — | — |
| 2015-09-03 | $25.51 | $25.51 | 903,600 | — | — |
| 2015-09-02 | $25.32 | $25.32 | 1,687,300 | — | — |
| 2015-09-01 | $24.43 | $24.43 | 915,200 | — | — |
| 2015-08-31 | $24.66 | $24.66 | 1,157,600 | — | — |
| 2015-08-28 | $24.86 | $24.86 | 829,300 | — | — |
| 2015-08-27 | $25.16 | $25.16 | 1,641,500 | — | — |
| 2015-08-26 | $25.00 | $25.00 | 2,088,700 | — | — |
| 2015-08-25 | $24.60 | $24.60 | 2,027,500 | — | — |
| 2015-08-24 | $24.37 | $24.37 | 3,408,200 | — | — |
| 2015-08-21 | $25.18 | $25.18 | 3,243,600 | — | — |
| 2015-08-20 | $25.17 | $25.17 | 1,584,900 | — | — |
| 2015-08-19 | $26.77 | $26.77 | 1,750,200 | — | — |
| 2015-08-18 | $26.06 | $26.06 | 3,140,300 | — | — |
| 2015-08-17 | $24.80 | $24.80 | 2,090,200 | — | — |
| 2015-08-14 | $25.19 | $25.19 | 103,300 | — | — |
| 2015-08-13 | $26.20 | $26.20 | 229,600 | — | — |
| 2015-08-12 | $25.99 | $25.99 | 172,600 | — | — |
| 2015-08-11 | $25.38 | $25.38 | 141,000 | — | — |
| 2015-08-10 | $26.14 | $26.14 | 51,400 | — | — |
| 2015-08-07 | $26.50 | $26.50 | 52,200 | — | — |
| 2015-08-06 | $26.95 | $26.95 | 73,100 | — | — |
| 2015-08-05 | $25.24 | $25.24 | 107,700 | — | — |
| 2015-08-04 | $25.80 | $25.80 | 129,100 | — | — |
| 2015-08-03 | $27.74 | $27.74 | 144,700 | — | — |