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
- 2009-01-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $11.94 | $12.32 | 33 |
| 2015-12-30 | $12.84 | $13.25 | 0 |
| 2015-12-29 | $12.84 | $13.25 | 162,133 |
| 2015-12-28 | $11.88 | $12.26 | 0 |
| 2015-12-24 | $11.88 | $12.26 | 0 |
| 2015-12-23 | $11.88 | $12.26 | 0 |
| 2015-12-22 | $11.88 | $12.26 | 0 |
| 2015-12-21 | $11.88 | $12.26 | 33,967 |
| 2015-12-18 | $12.63 | $13.04 | 0 |
| 2015-12-17 | $12.63 | $13.04 | 0 |
| 2015-12-16 | $12.63 | $13.04 | 0 |
| 2015-12-15 | $12.63 | $13.04 | 0 |
| 2015-12-14 | $12.63 | $13.04 | 0 |
| 2015-12-11 | $12.63 | $13.04 | 0 |
| 2015-12-10 | $12.63 | $13.04 | 666,733 |
| 2015-12-09 | $11.52 | $11.89 | 207,933 |
| 2015-12-08 | $11.91 | $12.29 | 529,033 |
| 2015-12-07 | $13.95 | $14.40 | 0 |
| 2015-12-04 | $13.95 | $14.40 | 0 |
| 2015-12-03 | $13.95 | $14.40 | 0 |
| 2015-12-02 | $13.95 | $14.40 | 16,500 |
| 2015-12-01 | $15.24 | $15.73 | 0 |
| 2015-11-30 | $15.24 | $15.73 | 0 |
| 2015-11-27 | $15.24 | $15.73 | 667 |
| 2015-11-25 | $14.28 | $14.74 | 128,333 |
| 2015-11-24 | $14.58 | $15.05 | 0 |
| 2015-11-23 | $14.58 | $15.05 | 155,000 |
| 2015-11-20 | $15.33 | $15.82 | 122,167 |
| 2015-11-19 | $15.72 | $16.23 | 62,100 |
| 2015-11-18 | $15.45 | $15.95 | 316,667 |
| 2015-11-17 | $14.43 | $14.89 | 166,667 |
| 2015-11-16 | $14.70 | $15.17 | 1,167 |
| 2015-11-13 | $14.70 | $15.17 | 333,333 |
| 2015-11-12 | $15.72 | $16.23 | 0 |
| 2015-11-11 | $15.72 | $16.23 | 174,867 |
| 2015-11-10 | $16.56 | $17.09 | 0 |
| 2015-11-09 | $16.56 | $17.09 | 0 |
| 2015-11-06 | $16.56 | $17.09 | 0 |
| 2015-11-05 | $16.56 | $17.09 | 0 |
| 2015-11-04 | $16.56 | $17.09 | 0 |
| 2015-11-03 | $16.56 | $17.09 | 0 |
| 2015-11-02 | $16.56 | $17.09 | 0 |
| 2015-10-30 | $16.56 | $17.09 | 83,333 |
| 2015-10-29 | $16.53 | $17.06 | 33,333 |
| 2015-10-28 | $17.91 | $18.49 | 0 |
| 2015-10-27 | $17.91 | $18.49 | 0 |
| 2015-10-26 | $17.91 | $18.49 | 0 |
| 2015-10-23 | $17.91 | $18.49 | 0 |
| 2015-10-22 | $17.91 | $18.49 | 0 |
| 2015-10-21 | $17.91 | $18.49 | 0 |
| 2015-10-20 | $17.91 | $18.49 | 34,167 |
| 2015-10-19 | $19.11 | $19.73 | 33 |
| 2015-10-16 | $19.20 | $19.82 | 33,333 |
| 2015-10-15 | $19.50 | $20.13 | 0 |
| 2015-10-14 | $19.50 | $20.13 | 0 |
| 2015-10-13 | $19.50 | $20.13 | 0 |
| 2015-10-12 | $19.50 | $20.13 | 133,367 |
| 2015-10-09 | $20.19 | $20.84 | 66,667 |
| 2015-10-08 | $19.08 | $19.69 | 43,333 |
| 2015-10-07 | $14.85 | $15.33 | 0 |
| 2015-10-06 | $14.85 | $15.33 | 0 |
| 2015-10-05 | $14.85 | $15.33 | 0 |
| 2015-10-02 | $14.85 | $15.33 | 233 |
| 2015-10-01 | $15.15 | $15.64 | 8,333 |
| 2015-09-30 | $15.81 | $16.32 | 0 |
| 2015-09-29 | $15.81 | $16.32 | 362,200 |
| 2015-09-28 | $17.37 | $17.93 | 1,167 |
| 2015-09-25 | $17.37 | $17.93 | 71,667 |
| 2015-09-24 | $17.40 | $17.96 | 167,467 |
| 2015-09-23 | $17.64 | $18.21 | 333,333 |
| 2015-09-22 | $20.31 | $20.96 | 0 |
| 2015-09-21 | $20.31 | $20.96 | 0 |
| 2015-09-18 | $20.31 | $20.96 | 26,667 |
| 2015-09-17 | $22.47 | $23.19 | 0 |
| 2015-09-16 | $22.47 | $23.19 | 0 |
| 2015-09-15 | $22.47 | $23.19 | 0 |
| 2015-09-14 | $22.47 | $23.19 | 0 |
| 2015-09-11 | $22.47 | $23.19 | 0 |
| 2015-09-10 | $22.47 | $23.19 | 0 |
| 2015-09-09 | $22.47 | $23.19 | 50,033 |
| 2015-09-08 | $23.34 | $24.09 | 0 |
| 2015-09-04 | $23.34 | $24.09 | 0 |
| 2015-09-03 | $23.34 | $24.09 | 40,000 |
| 2015-09-02 | $22.56 | $23.29 | 0 |
| 2015-09-01 | $22.56 | $23.29 | 158,067 |
| 2015-08-31 | $23.40 | $24.15 | 31,333 |
| 2015-08-28 | $23.13 | $23.88 | 0 |
| 2015-08-27 | $23.13 | $23.88 | 206,000 |
| 2015-08-26 | $25.32 | $26.14 | 0 |
| 2015-08-25 | $25.32 | $26.14 | 0 |
| 2015-08-24 | $25.32 | $26.14 | 0 |
| 2015-08-21 | $25.32 | $26.14 | 74,833 |
| 2015-08-20 | $28.62 | $29.54 | 0 |
| 2015-08-19 | $28.62 | $29.54 | 0 |
| 2015-08-18 | $28.62 | $29.54 | 0 |
| 2015-08-17 | $28.62 | $29.54 | 0 |
| 2015-08-14 | $28.62 | $29.54 | 0 |
| 2015-08-13 | $28.62 | $29.54 | 0 |
| 2015-08-12 | $28.62 | $29.54 | 0 |
| 2015-08-11 | $28.62 | $29.54 | 0 |
| 2015-08-10 | $28.62 | $29.54 | 0 |
| 2015-08-07 | $28.62 | $29.54 | 38,333 |
| 2015-08-06 | $27.45 | $28.33 | 0 |
| 2015-08-05 | $27.45 | $28.33 | 667 |
| 2015-08-04 | $26.73 | $27.59 | 0 |
| 2015-08-03 | $26.73 | $27.59 | 139,800 |
| 2015-07-31 | $27.72 | $28.61 | 14,833 |
| 2015-07-30 | $26.46 | $27.31 | 62,000 |
| 2015-07-29 | $26.46 | $27.31 | 0 |
| 2015-07-28 | $26.46 | $27.31 | 0 |
| 2015-07-27 | $26.46 | $27.31 | 0 |
| 2015-07-24 | $26.46 | $27.31 | 79,333 |
| 2015-07-23 | $26.61 | $27.47 | 0 |
| 2015-07-22 | $26.61 | $27.47 | 55,000 |
| 2015-07-21 | $27.12 | $27.99 | 0 |
| 2015-07-20 | $27.12 | $27.99 | 0 |
| 2015-07-17 | $27.12 | $27.99 | 76,033 |
| 2015-07-16 | $27.12 | $27.99 | 322,300 |
| 2015-07-15 | $27.00 | $27.87 | 3,733 |
| 2015-07-14 | $27.93 | $28.83 | 23,533 |
| 2015-07-13 | $27.00 | $27.87 | 82,967 |
| 2015-07-10 | $27.00 | $27.87 | 0 |
| 2015-07-09 | $27.00 | $27.87 | 0 |
| 2015-07-08 | $27.00 | $27.87 | 41,667 |
| 2015-07-07 | $25.92 | $26.76 | 154,200 |
| 2015-07-06 | $29.31 | $30.25 | 0 |
| 2015-07-02 | $29.31 | $30.25 | 0 |
| 2015-07-01 | $29.31 | $30.25 | 26,667 |
| 2015-06-30 | $29.22 | $30.16 | 66,667 |
| 2015-06-29 | $31.68 | $32.70 | 0 |
| 2015-06-26 | $31.68 | $32.70 | 0 |
| 2015-06-25 | $31.68 | $32.70 | 0 |
| 2015-06-24 | $31.68 | $32.70 | 179,167 |
| 2015-06-23 | $31.50 | $32.51 | 0 |
| 2015-06-22 | $31.50 | $32.51 | 0 |
| 2015-06-19 | $31.50 | $32.51 | 0 |
| 2015-06-18 | $31.50 | $32.51 | 198,800 |
| 2015-06-17 | $33.81 | $34.90 | 0 |
| 2015-06-16 | $33.81 | $34.90 | 0 |
| 2015-06-15 | $33.81 | $34.90 | 0 |
| 2015-06-12 | $33.81 | $34.90 | 0 |
| 2015-06-11 | $33.81 | $34.90 | 0 |
| 2015-06-10 | $33.81 | $34.90 | 111,733 |
| 2015-06-09 | $33.51 | $34.59 | 23,367 |
| 2015-06-08 | $34.26 | $35.36 | 0 |
| 2015-06-05 | $34.26 | $35.36 | 0 |
| 2015-06-04 | $34.26 | $35.36 | 83,133 |
| 2015-06-03 | $34.26 | $35.36 | 83,333 |
| 2015-06-02 | $33.45 | $34.53 | 40,000 |
| 2015-06-01 | $33.00 | $34.06 | 0 |
| 2015-05-29 | $33.00 | $34.06 | 0 |
| 2015-05-28 | $33.00 | $34.06 | 0 |
| 2015-05-27 | $33.00 | $34.06 | 0 |
| 2015-05-26 | $33.00 | $34.06 | 0 |
| 2015-05-22 | $33.00 | $34.06 | 0 |
| 2015-05-21 | $33.00 | $34.06 | 0 |
| 2015-05-20 | $33.00 | $34.06 | 0 |
| 2015-05-19 | $33.00 | $34.06 | 267 |
| 2015-05-18 | $34.53 | $35.64 | 66,900 |
| 2015-05-15 | $35.55 | $36.70 | 197,633 |
| 2015-05-14 | $35.22 | $36.35 | 67,167 |
| 2015-05-13 | $31.80 | $32.82 | 0 |
| 2015-05-12 | $31.80 | $32.82 | 333 |
| 2015-05-11 | $31.50 | $32.51 | 0 |
| 2015-05-08 | $31.50 | $32.51 | 67 |
| 2015-05-07 | $32.04 | $32.46 | 0 |
| 2015-05-06 | $32.04 | $32.46 | 0 |
| 2015-05-05 | $32.04 | $32.46 | 0 |
| 2015-05-04 | $32.04 | $32.46 | 69,700 |
| 2015-05-01 | $32.04 | $32.46 | 69,700 |
| 2015-04-30 | $32.04 | $32.46 | 69,700 |
| 2015-04-29 | $32.19 | $32.61 | 3,567 |
| 2015-04-28 | $31.29 | $31.70 | 0 |
| 2015-04-27 | $31.29 | $31.70 | 0 |
| 2015-04-24 | $31.29 | $31.70 | 85,000 |
| 2015-04-23 | $29.49 | $29.87 | 75,100 |
| 2015-04-22 | $28.83 | $29.20 | 66,700 |
| 2015-04-21 | $28.50 | $28.87 | 32,033 |
| 2015-04-20 | $28.80 | $29.17 | 139,400 |
| 2015-04-17 | $28.59 | $28.96 | 66,667 |
| 2015-04-16 | $29.61 | $29.99 | 300,000 |
| 2015-04-15 | $30.00 | $30.39 | 667 |
| 2015-04-14 | $29.25 | $29.63 | 0 |
| 2015-04-13 | $29.25 | $29.63 | 0 |
| 2015-04-10 | $29.25 | $29.63 | 0 |
| 2015-04-09 | $29.25 | $29.63 | 0 |
| 2015-04-08 | $29.25 | $29.63 | 254,633 |
| 2015-04-07 | $29.13 | $29.51 | 25,000 |
| 2015-04-06 | $29.13 | $29.51 | 0 |
| 2015-04-02 | $29.13 | $29.51 | 0 |
| 2015-04-01 | $29.13 | $29.51 | 0 |
| 2015-03-31 | $29.13 | $29.51 | 133,333 |
| 2015-03-30 | $29.13 | $29.51 | 166,667 |
| 2015-03-27 | $28.83 | $29.20 | 66,667 |
| 2015-03-26 | $30.66 | $31.06 | 67 |
| 2015-03-25 | $30.36 | $30.75 | 0 |
| 2015-03-24 | $30.36 | $30.75 | 0 |
| 2015-03-23 | $30.36 | $30.75 | 100,000 |
| 2015-03-20 | $30.30 | $30.69 | 16,667 |
| 2015-03-19 | $30.15 | $30.54 | 0 |
| 2015-03-18 | $30.15 | $30.54 | 33,433 |
| 2015-03-17 | $30.78 | $31.18 | 124,967 |
| 2015-03-16 | $31.05 | $31.45 | 0 |
| 2015-03-13 | $31.05 | $31.45 | 0 |
| 2015-03-12 | $31.05 | $31.45 | 862,567 |
| 2015-03-11 | $31.17 | $31.57 | 133,333 |
| 2015-03-10 | $32.34 | $32.76 | 167 |
| 2015-03-09 | $32.04 | $32.46 | 0 |
| 2015-03-06 | $32.04 | $32.46 | 68,333 |
| 2015-03-05 | $32.25 | $32.67 | 246,300 |
| 2015-03-04 | $31.89 | $32.30 | 234,767 |
| 2015-03-03 | $32.55 | $32.97 | 50,000 |
| 2015-03-02 | $32.31 | $32.73 | 66,667 |
| 2015-02-27 | $33.00 | $33.43 | 100,000 |
| 2015-02-26 | $33.00 | $33.43 | 50,000 |
| 2015-02-25 | $33.06 | $33.49 | 0 |
| 2015-02-24 | $33.06 | $33.49 | 71,933 |
| 2015-02-23 | $32.52 | $32.94 | 96,733 |
| 2015-02-20 | $33.27 | $33.70 | 453,933 |
| 2015-02-19 | $33.15 | $33.58 | 563,367 |
| 2015-02-18 | $33.63 | $34.07 | 485,600 |
| 2015-02-17 | $33.18 | $33.61 | 33,333 |
| 2015-02-13 | $34.05 | $34.49 | 23,467 |
| 2015-02-12 | $29.91 | $30.30 | 0 |
| 2015-02-11 | $29.91 | $30.30 | 111,767 |
| 2015-02-10 | $30.30 | $30.69 | 48,233 |
| 2015-02-09 | $30.03 | $30.42 | 0 |
| 2015-02-06 | $30.03 | $30.42 | 333,267 |
| 2015-02-05 | $29.73 | $30.12 | 0 |
| 2015-02-04 | $29.73 | $30.12 | 166,667 |
| 2015-02-03 | $28.44 | $28.81 | 0 |
| 2015-02-02 | $28.44 | $28.81 | 533 |
| 2015-01-30 | $29.10 | $29.48 | 0 |
| 2015-01-29 | $29.10 | $29.48 | 0 |
| 2015-01-28 | $29.10 | $29.48 | 0 |
| 2015-01-27 | $29.10 | $29.48 | 0 |
| 2015-01-26 | $29.10 | $29.48 | 33,400 |
| 2015-01-23 | $28.17 | $28.54 | 100,433 |
| 2015-01-22 | $30.06 | $30.45 | 0 |
| 2015-01-21 | $30.06 | $30.45 | 13,333 |
| 2015-01-20 | $29.82 | $30.21 | 215,600 |
| 2015-01-16 | $28.53 | $28.90 | 117,333 |
| 2015-01-15 | $28.29 | $28.66 | 100,000 |
| 2015-01-14 | $28.26 | $28.63 | 300,000 |
| 2015-01-13 | $29.55 | $29.93 | 0 |
| 2015-01-12 | $29.55 | $29.93 | 100 |
| 2015-01-09 | $30.96 | $31.36 | 133,333 |
| 2015-01-08 | $31.80 | $32.21 | 350,333 |
| 2015-01-07 | $30.33 | $30.72 | 0 |
| 2015-01-06 | $30.33 | $30.72 | 533 |
| 2015-01-05 | $33.00 | $33.43 | 0 |
| 2015-01-02 | $33.00 | $33.43 | 0 |