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
- 1991-06-26 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 | $9.57 | $10.55 | 5,060,200 | — | — |
| 2015-12-30 | $9.50 | $10.48 | 3,101,100 | — | — |
| 2015-12-29 | $9.61 | $10.60 | 3,064,000 | — | — |
| 2015-12-28 | $9.46 | $10.43 | 3,747,700 | — | — |
| 2015-12-24 | $9.58 | $10.57 | 1,518,200 | — | — |
| 2015-12-23 | $9.54 | $10.52 | 4,075,600 | — | — |
| 2015-12-22 | $9.29 | $10.25 | 5,072,600 | — | — |
| 2015-12-21 | $9.16 | $10.10 | 6,410,900 | — | — |
| 2015-12-18 | $9.06 | $9.99 | 10,816,500 | — | — |
| 2015-12-17 | $9.20 | $10.15 | 5,173,700 | — | — |
| 2015-12-16 | $9.37 | $10.33 | 6,392,500 | — | — |
| 2015-12-15 | $9.25 | $10.20 | 9,588,900 | — | — |
| 2015-12-14 | $8.83 | $9.74 | 8,153,300 | — | — |
| 2015-12-11 | $8.97 | $9.89 | 5,028,900 | — | — |
| 2015-12-10 | $9.28 | $10.23 | 3,841,400 | — | — |
| 2015-12-09 | $9.26 | $10.21 | 4,657,500 | — | — |
| 2015-12-08 | $9.20 | $10.15 | 5,166,400 | — | — |
| 2015-12-07 | $9.21 | $10.16 | 6,041,600 | — | — |
| 2015-12-04 | $9.32 | $10.28 | 7,114,600 | — | — |
| 2015-12-03 | $9.52 | $10.50 | 8,198,300 | — | — |
| 2015-12-02 | $9.60 | $10.59 | 6,522,100 | — | — |
| 2015-12-01 | $9.98 | $11.01 | 5,685,100 | — | — |
| 2015-11-30 | $9.99 | $11.02 | 5,934,700 | — | — |
| 2015-11-27 | $9.99 | $11.02 | 3,529,100 | — | — |
| 2015-11-25 | $9.88 | $10.90 | 3,414,000 | — | — |
| 2015-11-24 | $9.90 | $10.92 | 5,932,800 | — | — |
| 2015-11-23 | $9.66 | $10.65 | 5,665,400 | — | — |
| 2015-11-20 | $9.67 | $10.66 | 3,592,600 | — | — |
| 2015-11-19 | $9.57 | $10.55 | 5,628,600 | — | — |
| 2015-11-18 | $9.73 | $10.73 | 4,158,500 | — | — |
| 2015-11-17 | $9.54 | $10.52 | 5,588,400 | — | — |
| 2015-11-16 | $9.81 | $10.82 | 5,320,300 | — | — |
| 2015-11-13 | $9.80 | $10.81 | 5,439,800 | — | — |
| 2015-11-12 | $9.73 | $10.73 | 7,210,300 | — | — |
| 2015-11-11 | $10.05 | $11.08 | 3,917,400 | — | — |
| 2015-11-10 | $10.07 | $11.11 | 6,384,600 | — | — |
| 2015-11-09 | $9.90 | $10.92 | 6,001,500 | — | — |
| 2015-11-06 | $10.20 | $11.25 | 8,551,800 | — | — |
| 2015-11-05 | $9.88 | $10.90 | 12,512,200 | — | — |
| 2015-11-04 | $10.82 | $11.93 | 5,298,800 | — | — |
| 2015-11-03 | $10.93 | $12.05 | 8,388,300 | — | — |
| 2015-11-02 | $11.02 | $12.15 | 4,724,800 | — | — |
| 2015-10-30 | $10.95 | $12.08 | 4,194,600 | — | — |
| 2015-10-29 | $11.00 | $12.13 | 5,062,400 | — | — |
| 2015-10-28 | $11.12 | $12.15 | 6,819,300 | — | — |
| 2015-10-27 | $10.87 | $11.88 | 6,140,600 | — | — |
| 2015-10-26 | $10.88 | $11.89 | 5,762,700 | — | — |
| 2015-10-23 | $11.05 | $12.08 | 6,876,400 | — | — |
| 2015-10-22 | $11.04 | $12.07 | 6,531,500 | — | — |
| 2015-10-21 | $10.76 | $11.76 | 4,407,900 | — | — |
| 2015-10-20 | $10.88 | $11.89 | 5,857,200 | — | — |
| 2015-10-19 | $10.74 | $11.74 | 8,835,900 | — | — |
| 2015-10-16 | $10.78 | $11.78 | 4,815,100 | — | — |
| 2015-10-15 | $10.78 | $11.78 | 5,732,500 | — | — |
| 2015-10-14 | $10.57 | $11.55 | 5,219,300 | — | — |
| 2015-10-13 | $10.63 | $11.62 | 6,091,200 | — | — |
| 2015-10-12 | $10.71 | $11.71 | 3,739,100 | — | — |
| 2015-10-09 | $10.72 | $11.72 | 4,889,000 | — | — |
| 2015-10-08 | $10.76 | $11.76 | 5,153,600 | — | — |
| 2015-10-07 | $10.53 | $11.51 | 9,647,600 | — | — |
| 2015-10-06 | $10.46 | $11.43 | 9,134,500 | — | — |
| 2015-10-05 | $10.27 | $11.22 | 6,932,900 | — | — |
| 2015-10-02 | $10.09 | $11.03 | 5,792,100 | — | — |
| 2015-10-01 | $9.89 | $10.81 | 8,680,300 | — | — |
| 2015-09-30 | $9.79 | $10.70 | 11,244,700 | — | — |
| 2015-09-29 | $9.46 | $10.34 | 7,961,200 | — | — |
| 2015-09-28 | $9.81 | $10.72 | 6,557,900 | — | — |
| 2015-09-25 | $9.96 | $10.89 | 8,741,400 | — | — |
| 2015-09-24 | $10.00 | $10.93 | 10,031,700 | — | — |
| 2015-09-23 | $10.14 | $11.08 | 8,352,600 | — | — |
| 2015-09-22 | $10.48 | $11.45 | 9,721,400 | — | — |
| 2015-09-21 | $10.78 | $11.78 | 5,736,900 | — | — |
| 2015-09-18 | $10.94 | $11.96 | 9,536,700 | — | — |
| 2015-09-17 | $11.17 | $12.21 | 6,194,500 | — | — |
| 2015-09-16 | $11.18 | $12.22 | 7,226,200 | — | — |
| 2015-09-15 | $11.12 | $12.15 | 5,604,700 | — | — |
| 2015-09-14 | $11.07 | $12.10 | 5,485,900 | — | — |
| 2015-09-11 | $11.13 | $12.16 | 3,949,800 | — | — |
| 2015-09-10 | $11.24 | $12.28 | 6,734,000 | — | — |
| 2015-09-09 | $11.30 | $12.35 | 5,740,900 | — | — |
| 2015-09-08 | $11.32 | $12.37 | 7,716,800 | — | — |
| 2015-09-04 | $11.03 | $12.05 | 4,799,600 | — | — |
| 2015-09-03 | $11.44 | $12.50 | 6,344,100 | — | — |
| 2015-09-02 | $11.32 | $12.37 | 5,959,000 | — | — |
| 2015-09-01 | $11.44 | $12.50 | 6,132,200 | — | — |
| 2015-08-31 | $12.00 | $13.11 | 6,464,400 | — | — |
| 2015-08-28 | $12.10 | $13.22 | 4,923,800 | — | — |
| 2015-08-27 | $11.87 | $12.97 | 8,194,900 | — | — |
| 2015-08-26 | $11.65 | $12.73 | 8,578,600 | — | — |
| 2015-08-25 | $11.34 | $12.39 | 9,287,700 | — | — |
| 2015-08-24 | $11.53 | $12.60 | 16,765,000 | — | — |
| 2015-08-21 | $12.00 | $13.11 | 5,420,800 | — | — |
| 2015-08-20 | $12.31 | $13.45 | 5,791,500 | — | — |
| 2015-08-19 | $12.54 | $13.71 | 4,928,900 | — | — |
| 2015-08-18 | $12.82 | $14.01 | 3,080,100 | — | — |
| 2015-08-17 | $12.87 | $14.07 | 4,593,400 | — | — |
| 2015-08-14 | $12.81 | $14.00 | 3,262,300 | — | — |
| 2015-08-13 | $12.66 | $13.84 | 5,960,000 | — | — |
| 2015-08-12 | $13.06 | $14.27 | 7,759,600 | — | — |
| 2015-08-11 | $12.35 | $13.50 | 5,916,000 | — | — |
| 2015-08-10 | $12.68 | $13.86 | 3,423,100 | — | — |
| 2015-08-07 | $12.64 | $13.81 | 4,149,100 | — | — |
| 2015-08-06 | $12.60 | $13.77 | 5,253,400 | — | — |
| 2015-08-05 | $12.59 | $13.76 | 2,677,200 | — | — |
| 2015-08-04 | $12.56 | $13.73 | 2,903,500 | — | — |
| 2015-08-03 | $12.73 | $13.91 | 3,023,700 | — | — |
| 2015-07-31 | $12.80 | $13.99 | 4,256,500 | — | — |
| 2015-07-30 | $12.69 | $13.87 | 4,720,300 | — | — |
| 2015-07-29 | $12.83 | $13.91 | 6,472,300 | — | — |
| 2015-07-28 | $12.77 | $13.85 | 5,980,600 | — | — |
| 2015-07-27 | $12.93 | $14.02 | 5,414,800 | — | — |
| 2015-07-24 | $12.79 | $13.87 | 3,495,300 | — | — |
| 2015-07-23 | $12.94 | $14.03 | 4,408,000 | — | — |
| 2015-07-22 | $13.17 | $14.28 | 5,692,200 | — | — |
| 2015-07-21 | $12.94 | $14.03 | 3,617,400 | — | — |
| 2015-07-20 | $13.08 | $14.18 | 5,091,500 | — | — |
| 2015-07-17 | $13.21 | $14.32 | 4,233,400 | — | — |
| 2015-07-16 | $13.35 | $14.48 | 4,576,000 | — | — |
| 2015-07-15 | $13.18 | $14.29 | 6,103,400 | — | — |
| 2015-07-14 | $13.12 | $14.23 | 6,135,600 | — | — |
| 2015-07-13 | $13.05 | $14.15 | 4,851,900 | — | — |
| 2015-07-10 | $13.10 | $14.21 | 6,068,600 | — | — |
| 2015-07-09 | $13.01 | $14.11 | 6,932,200 | — | — |
| 2015-07-08 | $12.91 | $14.00 | 7,149,300 | — | — |
| 2015-07-07 | $13.24 | $14.36 | 8,859,100 | — | — |
| 2015-07-06 | $13.20 | $14.31 | 3,919,700 | — | — |
| 2015-07-02 | $13.30 | $14.42 | 3,617,500 | — | — |
| 2015-07-01 | $13.19 | $14.30 | 4,997,500 | — | — |
| 2015-06-30 | $13.26 | $14.38 | 6,799,700 | — | — |
| 2015-06-29 | $13.16 | $14.27 | 4,530,100 | — | — |
| 2015-06-26 | $13.46 | $14.60 | 5,044,700 | — | — |
| 2015-06-25 | $13.53 | $14.67 | 4,029,100 | — | — |
| 2015-06-24 | $13.64 | $14.79 | 5,063,500 | — | — |
| 2015-06-23 | $13.71 | $14.87 | 5,309,400 | — | — |
| 2015-06-22 | $13.94 | $15.12 | 4,468,300 | — | — |
| 2015-06-19 | $13.85 | $15.02 | 6,009,000 | — | — |
| 2015-06-18 | $13.85 | $15.02 | 5,044,800 | — | — |
| 2015-06-17 | $13.67 | $14.82 | 5,207,500 | — | — |
| 2015-06-16 | $13.58 | $14.73 | 3,959,700 | — | — |
| 2015-06-15 | $13.44 | $14.57 | 5,385,800 | — | — |
| 2015-06-12 | $13.35 | $14.48 | 3,640,200 | — | — |
| 2015-06-11 | $13.52 | $14.66 | 4,962,400 | — | — |
| 2015-06-10 | $13.32 | $14.44 | 5,886,500 | — | — |
| 2015-06-09 | $13.51 | $14.65 | 9,146,200 | — | — |
| 2015-06-08 | $13.08 | $14.18 | 4,516,900 | — | — |
| 2015-06-05 | $13.15 | $14.26 | 8,965,600 | — | — |
| 2015-06-04 | $13.02 | $14.12 | 5,949,000 | — | — |
| 2015-06-03 | $13.15 | $14.26 | 7,423,400 | — | — |
| 2015-06-02 | $13.45 | $14.59 | 5,670,500 | — | — |
| 2015-06-01 | $13.64 | $14.79 | 5,456,900 | — | — |
| 2015-05-29 | $13.60 | $14.75 | 7,877,800 | — | — |
| 2015-05-28 | $13.33 | $14.46 | 3,498,600 | — | — |
| 2015-05-27 | $13.44 | $14.57 | 4,055,900 | — | — |
| 2015-05-26 | $13.42 | $14.55 | 5,193,500 | — | — |
| 2015-05-22 | $13.70 | $14.86 | 4,367,900 | — | — |
| 2015-05-21 | $13.78 | $14.94 | 4,188,200 | — | — |
| 2015-05-20 | $13.63 | $14.78 | 7,149,900 | — | — |
| 2015-05-19 | $13.62 | $14.77 | 7,772,500 | — | — |
| 2015-05-18 | $13.74 | $14.90 | 3,979,600 | — | — |
| 2015-05-15 | $13.70 | $14.86 | 4,707,600 | — | — |
| 2015-05-14 | $13.54 | $14.68 | 9,334,000 | — | — |
| 2015-05-13 | $13.36 | $14.49 | 46,067,600 | — | — |
| 2015-05-12 | $13.71 | $14.87 | 8,164,600 | — | — |
| 2015-05-11 | $13.68 | $14.83 | 6,797,700 | — | — |
| 2015-05-08 | $13.66 | $14.81 | 6,244,500 | — | — |
| 2015-05-07 | $13.54 | $14.68 | 4,461,000 | — | — |
| 2015-05-06 | $13.45 | $14.59 | 6,778,000 | — | — |
| 2015-05-05 | $13.48 | $14.62 | 7,864,900 | — | — |
| 2015-05-04 | $13.64 | $14.79 | 5,057,000 | — | — |
| 2015-05-01 | $13.27 | $14.39 | 3,362,800 | — | — |
| 2015-04-30 | $13.25 | $14.26 | 6,241,600 | — | — |
| 2015-04-29 | $13.45 | $14.48 | 7,989,500 | — | — |
| 2015-04-28 | $13.39 | $14.41 | 3,413,900 | — | — |
| 2015-04-27 | $13.25 | $14.26 | 4,778,000 | — | — |
| 2015-04-24 | $13.46 | $14.49 | 4,989,100 | — | — |
| 2015-04-23 | $13.31 | $14.32 | 4,945,000 | — | — |
| 2015-04-22 | $13.56 | $14.59 | 8,470,900 | — | — |
| 2015-04-21 | $13.33 | $14.35 | 10,480,800 | — | — |
| 2015-04-20 | $13.24 | $14.25 | 2,949,500 | — | — |
| 2015-04-17 | $13.16 | $14.16 | 2,823,200 | — | — |
| 2015-04-16 | $13.28 | $14.29 | 3,877,900 | — | — |
| 2015-04-15 | $13.35 | $14.37 | 4,993,300 | — | — |
| 2015-04-14 | $13.27 | $14.28 | 3,806,000 | — | — |
| 2015-04-13 | $12.97 | $13.96 | 3,576,500 | — | — |
| 2015-04-10 | $13.20 | $14.21 | 2,411,700 | — | — |
| 2015-04-09 | $13.05 | $14.04 | 2,901,000 | — | — |
| 2015-04-08 | $13.12 | $14.12 | 5,015,800 | — | — |
| 2015-04-07 | $13.14 | $14.14 | 3,424,900 | — | — |
| 2015-04-06 | $13.33 | $14.35 | 7,424,500 | — | — |
| 2015-04-02 | $12.84 | $13.82 | 3,860,700 | — | — |
| 2015-04-01 | $12.83 | $13.81 | 5,371,200 | — | — |
| 2015-03-31 | $12.85 | $13.83 | 4,051,300 | — | — |
| 2015-03-30 | $12.74 | $13.71 | 3,694,100 | — | — |
| 2015-03-27 | $12.48 | $13.43 | 3,532,800 | — | — |
| 2015-03-26 | $12.46 | $13.41 | 3,967,500 | — | — |
| 2015-03-25 | $12.50 | $13.45 | 5,064,400 | — | — |
| 2015-03-24 | $12.69 | $13.66 | 4,734,200 | — | — |
| 2015-03-23 | $12.88 | $13.86 | 3,821,100 | — | — |
| 2015-03-20 | $12.84 | $13.82 | 9,076,500 | — | — |
| 2015-03-19 | $12.52 | $13.47 | 4,109,700 | — | — |
| 2015-03-18 | $12.64 | $13.60 | 6,143,000 | — | — |
| 2015-03-17 | $12.19 | $13.12 | 5,414,700 | — | — |
| 2015-03-16 | $12.01 | $12.93 | 5,400,700 | — | — |
| 2015-03-13 | $11.92 | $12.83 | 7,016,800 | — | — |
| 2015-03-12 | $12.10 | $13.02 | 6,946,800 | — | — |
| 2015-03-11 | $12.05 | $12.97 | 7,554,500 | — | — |
| 2015-03-10 | $12.12 | $13.04 | 10,515,700 | — | — |
| 2015-03-09 | $12.19 | $13.12 | 7,395,500 | — | — |
| 2015-03-06 | $12.23 | $13.16 | 7,885,800 | — | — |
| 2015-03-05 | $12.70 | $13.67 | 6,011,000 | — | — |
| 2015-03-04 | $12.75 | $13.72 | 7,084,500 | — | — |
| 2015-03-03 | $13.00 | $13.99 | 9,570,200 | — | — |
| 2015-03-02 | $12.65 | $13.61 | 8,969,000 | — | — |
| 2015-02-27 | $12.97 | $13.96 | 13,541,900 | — | — |
| 2015-02-26 | $12.63 | $13.59 | 11,809,400 | — | — |
| 2015-02-25 | $12.00 | $12.91 | 9,024,400 | — | — |
| 2015-02-24 | $12.12 | $13.04 | 6,940,600 | — | — |
| 2015-02-23 | $11.92 | $12.83 | 3,463,700 | — | — |
| 2015-02-20 | $11.89 | $12.80 | 5,632,400 | — | — |
| 2015-02-19 | $11.85 | $12.75 | 4,350,600 | — | — |
| 2015-02-18 | $11.83 | $12.73 | 5,922,600 | — | — |
| 2015-02-17 | $11.64 | $12.53 | 5,690,200 | — | — |
| 2015-02-13 | $11.86 | $12.76 | 4,336,600 | — | — |
| 2015-02-12 | $11.86 | $12.76 | 4,403,100 | — | — |
| 2015-02-11 | $11.93 | $12.84 | 9,966,500 | — | — |
| 2015-02-10 | $12.16 | $13.09 | 11,226,000 | — | — |
| 2015-02-09 | $11.85 | $12.75 | 7,783,500 | — | — |
| 2015-02-06 | $12.07 | $12.99 | 7,097,700 | — | — |
| 2015-02-05 | $12.67 | $13.64 | 3,305,000 | — | — |
| 2015-02-04 | $12.52 | $13.47 | 5,828,300 | — | — |
| 2015-02-03 | $12.48 | $13.43 | 8,190,100 | — | — |
| 2015-02-02 | $12.36 | $13.30 | 5,405,000 | — | — |
| 2015-01-30 | $12.22 | $13.15 | 6,475,000 | — | — |
| 2015-01-29 | $12.44 | $13.28 | 5,447,100 | — | — |
| 2015-01-28 | $12.32 | $13.15 | 5,554,400 | — | — |
| 2015-01-27 | $12.73 | $13.59 | 3,538,500 | — | — |
| 2015-01-26 | $12.73 | $13.59 | 4,682,200 | — | — |
| 2015-01-23 | $12.68 | $13.54 | 7,662,200 | — | — |
| 2015-01-22 | $12.92 | $13.79 | 4,864,700 | — | — |
| 2015-01-21 | $13.20 | $14.09 | 5,309,500 | — | — |
| 2015-01-20 | $13.09 | $13.97 | 6,672,500 | — | — |
| 2015-01-16 | $13.37 | $14.27 | 6,423,000 | — | — |
| 2015-01-15 | $13.10 | $13.99 | 7,513,500 | — | — |
| 2015-01-14 | $13.14 | $14.03 | 4,677,000 | — | — |
| 2015-01-13 | $13.02 | $13.90 | 6,227,800 | — | — |
| 2015-01-12 | $12.88 | $13.75 | 9,183,300 | — | — |
| 2015-01-09 | $12.90 | $13.77 | 5,302,400 | — | — |
| 2015-01-08 | $13.23 | $14.12 | 6,674,400 | — | — |
| 2015-01-07 | $13.03 | $13.91 | 4,932,000 | — | — |
| 2015-01-06 | $13.01 | $13.89 | 7,171,200 | — | — |
| 2015-01-05 | $13.31 | $14.21 | 5,411,400 | — | — |
| 2015-01-02 | $13.70 | $14.63 | 5,228,700 | — | — |