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
- 2007-08-21 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 | $7.52 | $7.81 | 691,000 | — | — |
| 2015-12-30 | $7.21 | $7.49 | 519,800 | — | — |
| 2015-12-29 | $7.36 | $7.64 | 560,000 | — | — |
| 2015-12-28 | $7.34 | $7.62 | 1,014,700 | — | — |
| 2015-12-24 | $7.77 | $8.07 | 354,500 | — | — |
| 2015-12-23 | $8.01 | $8.32 | 594,900 | — | — |
| 2015-12-22 | $7.52 | $7.81 | 1,942,200 | — | — |
| 2015-12-21 | $7.30 | $7.58 | 872,400 | — | — |
| 2015-12-18 | $7.37 | $7.65 | 3,252,800 | — | — |
| 2015-12-17 | $7.44 | $7.72 | 788,600 | — | — |
| 2015-12-16 | $7.75 | $8.05 | 644,000 | — | — |
| 2015-12-15 | $7.54 | $7.83 | 743,200 | — | — |
| 2015-12-14 | $7.28 | $7.56 | 782,000 | — | — |
| 2015-12-11 | $7.56 | $7.85 | 686,300 | — | — |
| 2015-12-10 | $8.32 | $8.64 | 696,200 | — | — |
| 2015-12-09 | $8.30 | $8.62 | 748,100 | — | — |
| 2015-12-08 | $8.12 | $8.43 | 793,500 | — | — |
| 2015-12-07 | $8.41 | $8.73 | 622,600 | — | — |
| 2015-12-04 | $9.53 | $9.89 | 667,400 | — | — |
| 2015-12-03 | $10.06 | $10.44 | 519,100 | — | — |
| 2015-12-02 | $10.19 | $10.58 | 613,400 | — | — |
| 2015-12-01 | $10.88 | $11.30 | 619,200 | — | — |
| 2015-11-30 | $10.57 | $10.97 | 613,700 | — | — |
| 2015-11-27 | $10.68 | $11.09 | 173,900 | — | — |
| 2015-11-25 | $10.91 | $11.33 | 540,100 | — | — |
| 2015-11-24 | $10.85 | $11.26 | 609,300 | — | — |
| 2015-11-23 | $10.48 | $10.88 | 580,900 | — | — |
| 2015-11-20 | $10.48 | $10.88 | 986,300 | — | — |
| 2015-11-19 | $10.87 | $11.28 | 573,700 | — | — |
| 2015-11-18 | $11.02 | $11.44 | 956,200 | — | — |
| 2015-11-17 | $11.00 | $11.42 | 619,100 | — | — |
| 2015-11-16 | $11.43 | $11.87 | 522,700 | — | — |
| 2015-11-13 | $11.19 | $11.62 | 777,500 | — | — |
| 2015-11-12 | $11.49 | $11.93 | 593,000 | — | — |
| 2015-11-11 | $11.58 | $12.02 | 506,500 | — | — |
| 2015-11-10 | $11.71 | $12.16 | 766,300 | — | — |
| 2015-11-09 | $11.34 | $11.77 | 1,299,600 | — | — |
| 2015-11-06 | $11.87 | $12.32 | 893,800 | — | — |
| 2015-11-05 | $11.99 | $12.45 | 2,427,600 | — | — |
| 2015-11-04 | $12.60 | $13.08 | 3,119,400 | — | — |
| 2015-11-03 | $23.06 | $23.94 | 1,547,300 | — | — |
| 2015-11-02 | $22.52 | $23.38 | 1,322,000 | — | — |
| 2015-10-30 | $21.74 | $22.57 | 962,900 | — | — |
| 2015-10-29 | $21.12 | $21.93 | 1,043,200 | — | — |
| 2015-10-28 | $20.96 | $21.76 | 1,586,600 | — | — |
| 2015-10-27 | $20.53 | $21.31 | 1,283,500 | — | — |
| 2015-10-26 | $22.05 | $22.89 | 1,005,000 | — | — |
| 2015-10-23 | $22.61 | $23.47 | 502,700 | — | — |
| 2015-10-22 | $22.94 | $23.82 | 599,100 | — | — |
| 2015-10-21 | $22.49 | $23.19 | 462,400 | — | — |
| 2015-10-20 | $22.87 | $23.58 | 717,500 | — | — |
| 2015-10-19 | $22.61 | $23.32 | 313,800 | — | — |
| 2015-10-16 | $23.33 | $24.06 | 647,500 | — | — |
| 2015-10-15 | $23.94 | $24.69 | 300,800 | — | — |
| 2015-10-14 | $23.34 | $24.07 | 385,300 | — | — |
| 2015-10-13 | $22.90 | $23.62 | 461,900 | — | — |
| 2015-10-12 | $23.03 | $23.75 | 482,900 | — | — |
| 2015-10-09 | $23.98 | $24.73 | 607,000 | — | — |
| 2015-10-08 | $23.54 | $24.28 | 1,221,700 | — | — |
| 2015-10-07 | $22.79 | $23.50 | 1,455,200 | — | — |
| 2015-10-06 | $23.04 | $23.76 | 2,119,300 | — | — |
| 2015-10-05 | $20.66 | $21.31 | 773,100 | — | — |
| 2015-10-02 | $19.22 | $19.82 | 937,100 | — | — |
| 2015-10-01 | $17.87 | $18.43 | 922,700 | — | — |
| 2015-09-30 | $18.00 | $18.56 | 1,875,300 | — | — |
| 2015-09-29 | $17.00 | $17.53 | 1,269,100 | — | — |
| 2015-09-28 | $17.02 | $17.55 | 1,660,100 | — | — |
| 2015-09-25 | $18.39 | $18.96 | 1,564,300 | — | — |
| 2015-09-24 | $18.93 | $19.52 | 1,904,100 | — | — |
| 2015-09-23 | $19.99 | $20.61 | 1,082,800 | — | — |
| 2015-09-22 | $20.44 | $21.08 | 1,253,600 | — | — |
| 2015-09-21 | $21.10 | $21.76 | 553,400 | — | — |
| 2015-09-18 | $21.43 | $22.10 | 1,000,700 | — | — |
| 2015-09-17 | $22.22 | $22.91 | 739,800 | — | — |
| 2015-09-16 | $22.64 | $23.35 | 898,200 | — | — |
| 2015-09-15 | $22.01 | $22.70 | 683,200 | — | — |
| 2015-09-14 | $21.30 | $21.97 | 542,500 | — | — |
| 2015-09-11 | $21.08 | $21.74 | 1,054,600 | — | — |
| 2015-09-10 | $21.89 | $22.57 | 789,100 | — | — |
| 2015-09-09 | $21.78 | $22.46 | 843,500 | — | — |
| 2015-09-08 | $22.07 | $22.76 | 872,900 | — | — |
| 2015-09-04 | $21.28 | $21.94 | 501,700 | — | — |
| 2015-09-03 | $21.72 | $22.40 | 1,836,500 | — | — |
| 2015-09-02 | $20.95 | $21.60 | 1,577,700 | — | — |
| 2015-09-01 | $21.62 | $22.30 | 848,800 | — | — |
| 2015-08-31 | $22.32 | $23.02 | 1,036,500 | — | — |
| 2015-08-28 | $21.25 | $21.91 | 728,100 | — | — |
| 2015-08-27 | $19.69 | $20.31 | 835,200 | — | — |
| 2015-08-26 | $18.48 | $19.06 | 807,300 | — | — |
| 2015-08-25 | $17.75 | $18.30 | 1,061,500 | — | — |
| 2015-08-24 | $18.35 | $18.92 | 1,350,000 | — | — |
| 2015-08-21 | $19.61 | $20.22 | 954,200 | — | — |
| 2015-08-20 | $21.00 | $21.66 | 450,100 | — | — |
| 2015-08-19 | $22.17 | $22.86 | 608,900 | — | — |
| 2015-08-18 | $23.29 | $24.02 | 401,500 | — | — |
| 2015-08-17 | $23.30 | $24.03 | 1,187,300 | — | — |
| 2015-08-14 | $23.41 | $24.14 | 395,700 | — | — |
| 2015-08-13 | $23.88 | $24.63 | 713,100 | — | — |
| 2015-08-12 | $24.71 | $25.48 | 836,900 | — | — |
| 2015-08-11 | $24.75 | $25.52 | 537,200 | — | — |
| 2015-08-10 | $25.23 | $26.02 | 834,400 | — | — |
| 2015-08-07 | $23.72 | $24.46 | 970,900 | — | — |
| 2015-08-06 | $25.26 | $26.05 | 819,600 | — | — |
| 2015-08-05 | $24.97 | $25.60 | 1,146,700 | — | — |
| 2015-08-04 | $25.29 | $25.92 | 1,065,300 | — | — |
| 2015-08-03 | $24.07 | $24.67 | 1,414,600 | — | — |
| 2015-07-31 | $24.79 | $25.41 | 792,300 | — | — |
| 2015-07-30 | $25.00 | $25.63 | 770,800 | — | — |
| 2015-07-29 | $24.82 | $25.44 | 1,041,100 | — | — |
| 2015-07-28 | $24.42 | $25.03 | 1,582,300 | — | — |
| 2015-07-27 | $23.79 | $24.39 | 1,380,500 | — | — |
| 2015-07-24 | $24.71 | $25.33 | 2,617,300 | — | — |
| 2015-07-23 | $27.71 | $28.40 | 849,100 | — | — |
| 2015-07-22 | $27.84 | $28.54 | 866,800 | — | — |
| 2015-07-21 | $28.94 | $29.66 | 492,200 | — | — |
| 2015-07-20 | $29.07 | $29.80 | 776,000 | — | — |
| 2015-07-17 | $30.36 | $31.12 | 658,700 | — | — |
| 2015-07-16 | $30.75 | $31.52 | 853,800 | — | — |
| 2015-07-15 | $30.03 | $30.78 | 860,800 | — | — |
| 2015-07-14 | $31.00 | $31.78 | 1,866,000 | — | — |
| 2015-07-13 | $29.44 | $30.18 | 544,100 | — | — |
| 2015-07-10 | $29.28 | $30.01 | 721,900 | — | — |
| 2015-07-09 | $29.93 | $30.68 | 827,000 | — | — |
| 2015-07-08 | $29.91 | $30.66 | 592,900 | — | — |
| 2015-07-07 | $31.15 | $31.93 | 651,400 | — | — |
| 2015-07-06 | $30.55 | $31.32 | 810,400 | — | — |
| 2015-07-02 | $31.32 | $32.10 | 540,900 | — | — |
| 2015-07-01 | $31.58 | $32.37 | 785,600 | — | — |
| 2015-06-30 | $32.65 | $33.47 | 1,054,800 | — | — |
| 2015-06-29 | $32.65 | $33.47 | 962,400 | — | — |
| 2015-06-26 | $34.02 | $34.87 | 1,376,900 | — | — |
| 2015-06-25 | $33.83 | $34.68 | 633,900 | — | — |
| 2015-06-24 | $34.03 | $34.88 | 507,700 | — | — |
| 2015-06-23 | $33.94 | $34.79 | 593,400 | — | — |
| 2015-06-22 | $33.49 | $34.33 | 666,100 | — | — |
| 2015-06-19 | $33.14 | $33.97 | 1,035,200 | — | — |
| 2015-06-18 | $33.95 | $34.80 | 973,800 | — | — |
| 2015-06-17 | $34.51 | $35.37 | 967,800 | — | — |
| 2015-06-16 | $34.05 | $34.90 | 759,200 | — | — |
| 2015-06-15 | $33.62 | $34.46 | 644,400 | — | — |
| 2015-06-12 | $34.06 | $34.91 | 338,900 | — | — |
| 2015-06-11 | $34.23 | $35.09 | 409,500 | — | — |
| 2015-06-10 | $34.61 | $35.48 | 619,700 | — | — |
| 2015-06-09 | $33.92 | $34.77 | 801,500 | — | — |
| 2015-06-08 | $33.98 | $34.83 | 585,700 | — | — |
| 2015-06-05 | $33.90 | $34.75 | 616,300 | — | — |
| 2015-06-04 | $32.98 | $33.81 | 531,800 | — | — |
| 2015-06-03 | $33.48 | $34.32 | 690,800 | — | — |
| 2015-06-02 | $33.86 | $34.71 | 952,300 | — | — |
| 2015-06-01 | $33.52 | $34.36 | 713,200 | — | — |
| 2015-05-29 | $33.06 | $33.89 | 1,170,000 | — | — |
| 2015-05-28 | $32.94 | $33.77 | 1,077,800 | — | — |
| 2015-05-27 | $32.37 | $33.18 | 617,400 | — | — |
| 2015-05-26 | $32.08 | $32.88 | 640,700 | — | — |
| 2015-05-22 | $32.61 | $33.43 | 565,400 | — | — |
| 2015-05-21 | $32.94 | $33.77 | 698,300 | — | — |
| 2015-05-20 | $31.98 | $32.78 | 681,600 | — | — |
| 2015-05-19 | $31.31 | $32.09 | 1,005,500 | — | — |
| 2015-05-18 | $31.43 | $32.22 | 507,900 | — | — |
| 2015-05-15 | $31.42 | $32.21 | 1,089,300 | — | — |
| 2015-05-14 | $31.17 | $31.95 | 762,000 | — | — |
| 2015-05-13 | $31.94 | $32.74 | 437,500 | — | — |
| 2015-05-12 | $32.26 | $33.07 | 579,300 | — | — |
| 2015-05-11 | $31.91 | $32.71 | 632,700 | — | — |
| 2015-05-08 | $32.92 | $33.74 | 927,300 | — | — |
| 2015-05-07 | $31.87 | $32.67 | 1,079,500 | — | — |
| 2015-05-06 | $33.52 | $34.21 | 1,113,500 | — | — |
| 2015-05-05 | $34.40 | $35.10 | 1,249,200 | — | — |
| 2015-05-04 | $35.82 | $36.55 | 993,400 | — | — |
| 2015-05-01 | $36.79 | $37.54 | 757,900 | — | — |
| 2015-04-30 | $37.07 | $37.83 | 1,033,200 | — | — |
| 2015-04-29 | $36.89 | $37.64 | 960,000 | — | — |
| 2015-04-28 | $34.85 | $35.56 | 641,000 | — | — |
| 2015-04-27 | $34.54 | $35.25 | 690,700 | — | — |
| 2015-04-24 | $34.16 | $34.86 | 415,600 | — | — |
| 2015-04-23 | $34.61 | $35.32 | 653,400 | — | — |
| 2015-04-22 | $34.40 | $35.10 | 345,600 | — | — |
| 2015-04-21 | $34.24 | $34.94 | 521,100 | — | — |
| 2015-04-20 | $35.36 | $36.08 | 728,400 | — | — |
| 2015-04-17 | $35.00 | $35.72 | 579,400 | — | — |
| 2015-04-16 | $36.10 | $36.84 | 625,400 | — | — |
| 2015-04-15 | $36.31 | $37.05 | 689,800 | — | — |
| 2015-04-14 | $34.57 | $35.28 | 696,400 | — | — |
| 2015-04-13 | $34.01 | $34.71 | 946,700 | — | — |
| 2015-04-10 | $34.29 | $34.99 | 508,700 | — | — |
| 2015-04-09 | $34.63 | $35.34 | 691,500 | — | — |
| 2015-04-08 | $33.80 | $34.49 | 692,100 | — | — |
| 2015-04-07 | $34.19 | $34.89 | 1,028,900 | — | — |
| 2015-04-06 | $34.35 | $35.05 | 1,038,500 | — | — |
| 2015-04-02 | $33.97 | $34.67 | 477,700 | — | — |
| 2015-04-01 | $33.60 | $34.29 | 626,100 | — | — |
| 2015-03-31 | $33.57 | $34.26 | 522,200 | — | — |
| 2015-03-30 | $33.60 | $34.29 | 801,600 | — | — |
| 2015-03-27 | $32.89 | $33.56 | 336,000 | — | — |
| 2015-03-26 | $32.74 | $33.41 | 418,100 | — | — |
| 2015-03-25 | $32.98 | $33.65 | 902,100 | — | — |
| 2015-03-24 | $32.11 | $32.77 | 477,400 | — | — |
| 2015-03-23 | $31.80 | $32.45 | 612,900 | — | — |
| 2015-03-20 | $31.41 | $32.05 | 877,500 | — | — |
| 2015-03-19 | $30.68 | $31.31 | 416,100 | — | — |
| 2015-03-18 | $31.42 | $32.06 | 805,700 | — | — |
| 2015-03-17 | $29.61 | $30.22 | 319,900 | — | — |
| 2015-03-16 | $29.64 | $30.25 | 456,700 | — | — |
| 2015-03-13 | $30.03 | $30.64 | 417,500 | — | — |
| 2015-03-12 | $30.40 | $31.02 | 583,700 | — | — |
| 2015-03-11 | $30.78 | $31.41 | 507,700 | — | — |
| 2015-03-10 | $30.38 | $31.00 | 594,200 | — | — |
| 2015-03-09 | $30.95 | $31.58 | 671,200 | — | — |
| 2015-03-06 | $31.38 | $32.02 | 599,800 | — | — |
| 2015-03-05 | $32.40 | $33.06 | 818,800 | — | — |
| 2015-03-04 | $31.93 | $32.58 | 703,400 | — | — |
| 2015-03-03 | $32.25 | $32.91 | 1,118,000 | — | — |
| 2015-03-02 | $32.27 | $32.93 | 1,170,900 | — | — |
| 2015-02-27 | $32.47 | $33.13 | 2,195,100 | — | — |
| 2015-02-26 | $33.72 | $34.41 | 1,968,100 | — | — |
| 2015-02-25 | $32.21 | $32.87 | 1,375,700 | — | — |
| 2015-02-24 | $31.21 | $31.85 | 1,476,100 | — | — |
| 2015-02-23 | $31.39 | $32.03 | 686,100 | — | — |
| 2015-02-20 | $31.62 | $32.27 | 619,700 | — | — |
| 2015-02-19 | $32.35 | $33.01 | 796,900 | — | — |
| 2015-02-18 | $32.29 | $32.95 | 473,600 | — | — |
| 2015-02-17 | $32.18 | $32.84 | 1,406,300 | — | — |
| 2015-02-13 | $32.24 | $32.90 | 1,494,000 | — | — |
| 2015-02-12 | $30.15 | $30.77 | 811,600 | — | — |
| 2015-02-11 | $28.12 | $28.70 | 755,900 | — | — |
| 2015-02-10 | $28.44 | $29.02 | 835,500 | — | — |
| 2015-02-09 | $28.69 | $29.28 | 1,026,800 | — | — |
| 2015-02-06 | $28.81 | $29.40 | 810,600 | — | — |
| 2015-02-05 | $29.14 | $29.74 | 656,600 | — | — |
| 2015-02-04 | $28.67 | $29.10 | 1,257,600 | — | — |
| 2015-02-03 | $29.29 | $29.73 | 1,013,100 | — | — |
| 2015-02-02 | $28.58 | $29.01 | 921,400 | — | — |
| 2015-01-30 | $27.11 | $27.52 | 1,914,500 | — | — |
| 2015-01-29 | $26.69 | $27.09 | 813,500 | — | — |
| 2015-01-28 | $27.37 | $27.78 | 596,500 | — | — |
| 2015-01-27 | $28.29 | $28.72 | 565,600 | — | — |
| 2015-01-26 | $27.50 | $27.92 | 926,900 | — | — |
| 2015-01-23 | $27.13 | $27.54 | 976,000 | — | — |
| 2015-01-22 | $28.19 | $28.62 | 912,400 | — | — |
| 2015-01-21 | $28.59 | $29.02 | 465,300 | — | — |
| 2015-01-20 | $28.18 | $28.61 | 454,500 | — | — |
| 2015-01-16 | $28.64 | $29.07 | 936,400 | — | — |
| 2015-01-15 | $27.97 | $28.39 | 566,600 | — | — |
| 2015-01-14 | $28.72 | $29.15 | 765,500 | — | — |
| 2015-01-13 | $28.56 | $28.99 | 924,100 | — | — |
| 2015-01-12 | $29.15 | $29.59 | 717,000 | — | — |
| 2015-01-09 | $30.78 | $31.25 | 520,000 | — | — |
| 2015-01-08 | $31.44 | $31.92 | 881,200 | — | — |
| 2015-01-07 | $30.98 | $31.45 | 1,446,800 | — | — |
| 2015-01-06 | $31.01 | $31.48 | 986,700 | — | — |
| 2015-01-05 | $32.15 | $32.64 | 1,021,800 | — | — |
| 2015-01-02 | $33.23 | $33.73 | 920,600 | — | — |