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
- 1999-11-29 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 | $11.25 | $16.47 | 1,883,900 | — | — |
| 2015-12-30 | $11.35 | $16.61 | 1,987,100 | — | — |
| 2015-12-29 | $11.05 | $16.18 | 2,154,000 | — | — |
| 2015-12-28 | $11.14 | $16.31 | 2,594,600 | — | — |
| 2015-12-24 | $12.13 | $17.76 | 1,055,300 | — | — |
| 2015-12-23 | $12.37 | $18.11 | 3,863,800 | — | — |
| 2015-12-22 | $11.93 | $17.46 | 3,082,200 | — | — |
| 2015-12-21 | $10.65 | $15.59 | 2,660,100 | — | — |
| 2015-12-18 | $10.46 | $15.31 | 3,938,700 | — | — |
| 2015-12-17 | $10.47 | $15.33 | 2,713,900 | — | — |
| 2015-12-16 | $10.59 | $15.39 | 3,519,300 | — | — |
| 2015-12-15 | $10.77 | $15.65 | 6,021,000 | — | — |
| 2015-12-14 | $12.29 | $17.85 | 2,867,500 | — | — |
| 2015-12-11 | $12.94 | $18.80 | 3,930,500 | — | — |
| 2015-12-10 | $13.58 | $19.73 | 4,264,700 | — | — |
| 2015-12-09 | $11.90 | $17.29 | 3,093,400 | — | — |
| 2015-12-08 | $11.53 | $16.75 | 2,797,400 | — | — |
| 2015-12-07 | $12.13 | $17.62 | 2,280,800 | — | — |
| 2015-12-04 | $12.46 | $18.10 | 2,606,900 | — | — |
| 2015-12-03 | $12.78 | $18.57 | 1,864,400 | — | — |
| 2015-12-02 | $12.73 | $18.49 | 2,458,000 | — | — |
| 2015-12-01 | $13.00 | $18.89 | 2,373,600 | — | — |
| 2015-11-30 | $12.67 | $18.41 | 2,275,900 | — | — |
| 2015-11-27 | $12.42 | $18.04 | 1,056,600 | — | — |
| 2015-11-25 | $12.60 | $18.31 | 1,732,400 | — | — |
| 2015-11-24 | $12.94 | $18.80 | 1,900,500 | — | — |
| 2015-11-23 | $12.14 | $17.64 | 1,936,100 | — | — |
| 2015-11-20 | $12.32 | $17.90 | 2,668,600 | — | — |
| 2015-11-19 | $13.27 | $19.28 | 1,676,100 | — | — |
| 2015-11-18 | $13.33 | $19.37 | 1,988,600 | — | — |
| 2015-11-17 | $12.57 | $18.26 | 1,687,000 | — | — |
| 2015-11-16 | $12.85 | $18.67 | 2,137,900 | — | — |
| 2015-11-13 | $13.01 | $18.90 | 1,889,800 | — | — |
| 2015-11-12 | $12.91 | $18.76 | 2,094,700 | — | — |
| 2015-11-11 | $13.55 | $19.69 | 1,664,400 | — | — |
| 2015-11-10 | $13.88 | $20.16 | 1,608,500 | — | — |
| 2015-11-09 | $13.99 | $20.32 | 1,520,800 | — | — |
| 2015-11-06 | $14.29 | $20.76 | 2,967,200 | — | — |
| 2015-11-05 | $14.31 | $20.79 | 1,974,000 | — | — |
| 2015-11-04 | $15.20 | $22.08 | 1,900,600 | — | — |
| 2015-11-03 | $15.73 | $22.85 | 2,235,900 | — | — |
| 2015-11-02 | $15.16 | $22.02 | 1,430,000 | — | — |
| 2015-10-30 | $14.70 | $21.36 | 1,707,200 | — | — |
| 2015-10-29 | $14.33 | $20.82 | 1,132,600 | — | — |
| 2015-10-28 | $14.59 | $21.20 | 3,265,000 | — | — |
| 2015-10-27 | $13.49 | $19.60 | 2,067,400 | — | — |
| 2015-10-26 | $13.71 | $19.92 | 2,407,300 | — | — |
| 2015-10-23 | $14.56 | $21.15 | 4,447,800 | — | — |
| 2015-10-22 | $14.17 | $20.59 | 3,071,600 | — | — |
| 2015-10-21 | $13.61 | $19.77 | 4,205,700 | — | — |
| 2015-10-20 | $15.00 | $21.79 | 6,333,600 | — | — |
| 2015-10-19 | $16.98 | $24.67 | 1,404,500 | — | — |
| 2015-10-16 | $17.44 | $25.34 | 1,182,300 | — | — |
| 2015-10-15 | $18.19 | $26.43 | 1,366,500 | — | — |
| 2015-10-14 | $17.55 | $25.50 | 2,293,300 | — | — |
| 2015-10-13 | $17.98 | $26.12 | 1,217,200 | — | — |
| 2015-10-12 | $17.91 | $26.02 | 949,100 | — | — |
| 2015-10-09 | $18.57 | $26.98 | 2,196,300 | — | — |
| 2015-10-08 | $18.27 | $26.54 | 1,697,000 | — | — |
| 2015-10-07 | $17.55 | $25.50 | 2,987,500 | — | — |
| 2015-10-06 | $16.87 | $24.51 | 2,233,000 | — | — |
| 2015-10-05 | $16.52 | $24.00 | 2,121,000 | — | — |
| 2015-10-02 | $15.50 | $22.52 | 1,748,200 | — | — |
| 2015-10-01 | $14.41 | $20.93 | 1,813,700 | — | — |
| 2015-09-30 | $14.18 | $20.60 | 1,815,700 | — | — |
| 2015-09-29 | $14.09 | $20.47 | 1,643,000 | — | — |
| 2015-09-28 | $14.29 | $20.76 | 1,743,600 | — | — |
| 2015-09-25 | $15.18 | $22.05 | 1,510,100 | — | — |
| 2015-09-24 | $16.00 | $23.24 | 1,138,600 | — | — |
| 2015-09-23 | $15.43 | $22.42 | 1,447,700 | — | — |
| 2015-09-22 | $16.21 | $23.55 | 1,387,200 | — | — |
| 2015-09-21 | $16.87 | $24.51 | 1,079,800 | — | — |
| 2015-09-18 | $17.25 | $25.06 | 2,464,500 | — | — |
| 2015-09-17 | $18.29 | $26.57 | 1,054,900 | — | — |
| 2015-09-16 | $18.47 | $26.83 | 1,079,600 | — | — |
| 2015-09-15 | $18.11 | $26.31 | 1,155,100 | — | — |
| 2015-09-14 | $17.40 | $25.28 | 1,117,800 | — | — |
| 2015-09-11 | $18.03 | $26.19 | 787,800 | — | — |
| 2015-09-10 | $18.12 | $26.32 | 931,000 | — | — |
| 2015-09-09 | $18.02 | $26.18 | 853,500 | — | — |
| 2015-09-08 | $18.47 | $26.83 | 1,070,500 | — | — |
| 2015-09-04 | $17.93 | $26.05 | 1,120,600 | — | — |
| 2015-09-03 | $18.10 | $26.30 | 1,580,600 | — | — |
| 2015-09-02 | $18.81 | $27.33 | 919,100 | — | — |
| 2015-09-01 | $18.58 | $26.99 | 1,228,500 | — | — |
| 2015-08-31 | $19.31 | $28.05 | 1,065,100 | — | — |
| 2015-08-28 | $19.34 | $28.10 | 1,657,900 | — | — |
| 2015-08-27 | $19.04 | $27.66 | 1,795,200 | — | — |
| 2015-08-26 | $17.60 | $25.57 | 1,747,000 | — | — |
| 2015-08-25 | $16.95 | $24.63 | 1,723,000 | — | — |
| 2015-08-24 | $17.29 | $25.12 | 2,463,200 | — | — |
| 2015-08-21 | $17.61 | $25.58 | 1,386,100 | — | — |
| 2015-08-20 | $18.43 | $26.78 | 1,167,700 | — | — |
| 2015-08-19 | $18.87 | $27.41 | 1,483,500 | — | — |
| 2015-08-18 | $19.49 | $28.32 | 723,300 | — | — |
| 2015-08-17 | $19.79 | $28.75 | 748,900 | — | — |
| 2015-08-14 | $20.17 | $29.04 | 1,509,500 | — | — |
| 2015-08-13 | $19.91 | $28.67 | 1,715,300 | — | — |
| 2015-08-12 | $20.46 | $29.46 | 3,546,700 | — | — |
| 2015-08-11 | $21.03 | $30.28 | 2,024,000 | — | — |
| 2015-08-10 | $22.55 | $32.47 | 1,790,700 | — | — |
| 2015-08-07 | $20.96 | $30.18 | 1,170,800 | — | — |
| 2015-08-06 | $21.55 | $31.03 | 1,415,200 | — | — |
| 2015-08-05 | $21.04 | $30.29 | 1,471,600 | — | — |
| 2015-08-04 | $20.57 | $29.62 | 1,606,200 | — | — |
| 2015-08-03 | $20.78 | $29.92 | 2,111,100 | — | — |
| 2015-07-31 | $21.32 | $30.70 | 1,572,800 | — | — |
| 2015-07-30 | $21.83 | $31.43 | 1,794,400 | — | — |
| 2015-07-29 | $22.53 | $32.44 | 2,189,800 | — | — |
| 2015-07-28 | $21.95 | $31.60 | 1,911,100 | — | — |
| 2015-07-27 | $21.25 | $30.60 | 2,031,500 | — | — |
| 2015-07-24 | $21.39 | $30.80 | 2,886,000 | — | — |
| 2015-07-23 | $21.67 | $31.20 | 3,515,100 | — | — |
| 2015-07-22 | $20.56 | $29.60 | 4,250,800 | — | — |
| 2015-07-21 | $21.67 | $31.20 | 7,950,900 | — | — |
| 2015-07-20 | $25.07 | $36.10 | 1,451,800 | — | — |
| 2015-07-17 | $25.57 | $36.82 | 2,049,700 | — | — |
| 2015-07-16 | $26.61 | $38.31 | 2,025,600 | — | — |
| 2015-07-15 | $26.20 | $37.72 | 6,218,100 | — | — |
| 2015-07-14 | $28.16 | $40.55 | 1,463,000 | — | — |
| 2015-07-13 | $28.75 | $41.40 | 1,307,100 | — | — |
| 2015-07-10 | $28.12 | $40.49 | 1,181,800 | — | — |
| 2015-07-09 | $28.05 | $40.39 | 1,228,200 | — | — |
| 2015-07-08 | $27.82 | $40.06 | 1,157,800 | — | — |
| 2015-07-07 | $28.61 | $41.19 | 2,198,100 | — | — |
| 2015-07-06 | $28.13 | $40.50 | 2,499,400 | — | — |
| 2015-07-02 | $29.55 | $42.55 | 2,731,400 | — | — |
| 2015-07-01 | $30.12 | $43.37 | 17,993,600 | — | — |
| 2015-06-30 | $30.20 | $43.48 | 1,585,300 | — | — |
| 2015-06-29 | $30.97 | $44.59 | 1,486,800 | — | — |
| 2015-06-26 | $31.73 | $45.69 | 747,300 | — | — |
| 2015-06-25 | $31.43 | $45.25 | 831,000 | — | — |
| 2015-06-24 | $32.10 | $46.22 | 1,240,200 | — | — |
| 2015-06-23 | $32.38 | $46.62 | 1,038,600 | — | — |
| 2015-06-22 | $31.37 | $45.17 | 739,500 | — | — |
| 2015-06-19 | $31.77 | $45.74 | 1,089,600 | — | — |
| 2015-06-18 | $32.00 | $46.07 | 1,084,300 | — | — |
| 2015-06-17 | $32.39 | $46.64 | 682,000 | — | — |
| 2015-06-16 | $33.03 | $47.56 | 472,000 | — | — |
| 2015-06-15 | $32.55 | $46.87 | 1,203,900 | — | — |
| 2015-06-12 | $33.13 | $47.70 | 845,700 | — | — |
| 2015-06-11 | $32.72 | $47.11 | 753,000 | — | — |
| 2015-06-10 | $32.83 | $47.27 | 836,700 | — | — |
| 2015-06-09 | $32.48 | $46.77 | 563,000 | — | — |
| 2015-06-08 | $32.46 | $46.74 | 522,600 | — | — |
| 2015-06-05 | $32.63 | $46.98 | 523,900 | — | — |
| 2015-06-04 | $32.86 | $47.31 | 790,200 | — | — |
| 2015-06-03 | $33.29 | $47.93 | 782,400 | — | — |
| 2015-06-02 | $32.93 | $47.41 | 939,700 | — | — |
| 2015-06-01 | $32.08 | $46.19 | 919,600 | — | — |
| 2015-05-29 | $32.50 | $46.79 | 1,622,400 | — | — |
| 2015-05-28 | $33.02 | $47.54 | 988,700 | — | — |
| 2015-05-27 | $33.57 | $48.34 | 743,000 | — | — |
| 2015-05-26 | $33.07 | $47.62 | 773,100 | — | — |
| 2015-05-22 | $34.32 | $49.42 | 668,300 | — | — |
| 2015-05-21 | $34.41 | $49.29 | 1,322,900 | — | — |
| 2015-05-20 | $35.73 | $51.18 | 749,700 | — | — |
| 2015-05-19 | $35.70 | $51.13 | 1,069,100 | — | — |
| 2015-05-18 | $37.04 | $53.05 | 585,000 | — | — |
| 2015-05-15 | $37.23 | $53.32 | 1,367,500 | — | — |
| 2015-05-14 | $37.45 | $53.64 | 872,800 | — | — |
| 2015-05-13 | $36.63 | $52.47 | 934,400 | — | — |
| 2015-05-12 | $35.82 | $51.31 | 685,200 | — | — |
| 2015-05-11 | $36.51 | $52.29 | 1,424,600 | — | — |
| 2015-05-08 | $35.69 | $51.12 | 798,900 | — | — |
| 2015-05-07 | $34.80 | $49.84 | 718,600 | — | — |
| 2015-05-06 | $35.50 | $50.85 | 1,262,400 | — | — |
| 2015-05-05 | $35.29 | $50.55 | 1,378,400 | — | — |
| 2015-05-04 | $34.67 | $49.66 | 800,300 | — | — |
| 2015-05-01 | $34.25 | $49.06 | 753,600 | — | — |
| 2015-04-30 | $33.99 | $48.68 | 813,600 | — | — |
| 2015-04-29 | $34.22 | $49.01 | 893,100 | — | — |
| 2015-04-28 | $34.68 | $49.67 | 1,021,600 | — | — |
| 2015-04-27 | $34.07 | $48.80 | 1,072,300 | — | — |
| 2015-04-24 | $34.61 | $49.57 | 935,600 | — | — |
| 2015-04-23 | $34.56 | $49.50 | 1,158,900 | — | — |
| 2015-04-22 | $34.29 | $49.11 | 1,853,000 | — | — |
| 2015-04-21 | $34.65 | $49.63 | 3,336,500 | — | — |
| 2015-04-20 | $30.30 | $43.40 | 1,124,400 | — | — |
| 2015-04-17 | $29.84 | $42.74 | 964,700 | — | — |
| 2015-04-16 | $30.41 | $43.56 | 659,000 | — | — |
| 2015-04-15 | $31.22 | $44.72 | 1,413,100 | — | — |
| 2015-04-14 | $30.73 | $44.01 | 1,462,800 | — | — |
| 2015-04-13 | $29.98 | $42.94 | 815,600 | — | — |
| 2015-04-10 | $30.17 | $43.21 | 624,300 | — | — |
| 2015-04-09 | $30.13 | $43.16 | 854,800 | — | — |
| 2015-04-08 | $30.07 | $43.07 | 1,253,600 | — | — |
| 2015-04-07 | $31.09 | $44.53 | 1,096,200 | — | — |
| 2015-04-06 | $31.28 | $44.80 | 1,179,200 | — | — |
| 2015-04-02 | $30.57 | $43.79 | 1,571,100 | — | — |
| 2015-04-01 | $29.61 | $42.41 | 736,700 | — | — |
| 2015-03-31 | $30.01 | $42.98 | 1,168,000 | — | — |
| 2015-03-30 | $30.83 | $44.16 | 752,700 | — | — |
| 2015-03-27 | $30.02 | $43.00 | 1,026,200 | — | — |
| 2015-03-26 | $30.28 | $43.37 | 921,900 | — | — |
| 2015-03-25 | $30.51 | $43.70 | 1,199,500 | — | — |
| 2015-03-24 | $31.59 | $45.25 | 861,700 | — | — |
| 2015-03-23 | $31.50 | $45.12 | 1,317,600 | — | — |
| 2015-03-20 | $29.54 | $42.31 | 1,438,800 | — | — |
| 2015-03-19 | $29.50 | $42.25 | 737,300 | — | — |
| 2015-03-18 | $30.50 | $43.69 | 820,100 | — | — |
| 2015-03-17 | $29.36 | $42.05 | 869,600 | — | — |
| 2015-03-16 | $29.69 | $42.53 | 836,300 | — | — |
| 2015-03-13 | $29.76 | $42.63 | 1,688,500 | — | — |
| 2015-03-12 | $31.58 | $45.23 | 693,400 | — | — |
| 2015-03-11 | $31.42 | $45.00 | 825,600 | — | — |
| 2015-03-10 | $31.53 | $45.16 | 1,172,000 | — | — |
| 2015-03-09 | $32.95 | $47.19 | 2,019,400 | — | — |
| 2015-03-06 | $31.64 | $45.06 | 981,900 | — | — |
| 2015-03-05 | $32.38 | $46.11 | 826,600 | — | — |
| 2015-03-04 | $32.93 | $46.90 | 653,400 | — | — |
| 2015-03-03 | $33.25 | $47.35 | 574,400 | — | — |
| 2015-03-02 | $33.73 | $48.04 | 733,900 | — | — |
| 2015-02-27 | $33.66 | $47.94 | 722,700 | — | — |
| 2015-02-26 | $33.69 | $47.98 | 564,100 | — | — |
| 2015-02-25 | $33.56 | $47.79 | 577,400 | — | — |
| 2015-02-24 | $34.21 | $48.72 | 660,300 | — | — |
| 2015-02-23 | $33.56 | $47.79 | 667,800 | — | — |
| 2015-02-20 | $33.83 | $48.18 | 774,900 | — | — |
| 2015-02-19 | $32.92 | $46.88 | 767,100 | — | — |
| 2015-02-18 | $33.22 | $47.31 | 573,700 | — | — |
| 2015-02-17 | $33.05 | $47.07 | 785,600 | — | — |
| 2015-02-13 | $33.68 | $47.97 | 1,215,100 | — | — |
| 2015-02-12 | $33.29 | $47.41 | 1,066,400 | — | — |
| 2015-02-11 | $31.73 | $45.19 | 767,000 | — | — |
| 2015-02-10 | $31.83 | $45.33 | 818,700 | — | — |
| 2015-02-09 | $32.22 | $45.89 | 1,001,300 | — | — |
| 2015-02-06 | $32.17 | $45.82 | 1,373,800 | — | — |
| 2015-02-05 | $32.17 | $45.82 | 1,333,300 | — | — |
| 2015-02-04 | $30.21 | $43.02 | 976,300 | — | — |
| 2015-02-03 | $30.83 | $43.91 | 1,434,100 | — | — |
| 2015-02-02 | $29.04 | $41.36 | 981,500 | — | — |
| 2015-01-30 | $28.53 | $40.63 | 1,454,900 | — | — |
| 2015-01-29 | $28.05 | $39.95 | 1,493,300 | — | — |
| 2015-01-28 | $27.81 | $39.61 | 1,669,500 | — | — |
| 2015-01-27 | $27.90 | $39.73 | 1,293,100 | — | — |
| 2015-01-26 | $28.26 | $40.25 | 948,100 | — | — |
| 2015-01-23 | $27.32 | $38.91 | 1,281,600 | — | — |
| 2015-01-22 | $28.50 | $40.59 | 1,198,200 | — | — |
| 2015-01-21 | $28.59 | $40.72 | 1,720,100 | — | — |
| 2015-01-20 | $28.07 | $39.98 | 1,598,100 | — | — |
| 2015-01-16 | $28.12 | $40.05 | 2,697,100 | — | — |
| 2015-01-15 | $27.94 | $39.79 | 1,445,600 | — | — |
| 2015-01-14 | $28.52 | $40.62 | 2,975,700 | — | — |
| 2015-01-13 | $30.12 | $42.90 | 1,233,700 | — | — |
| 2015-01-12 | $30.59 | $43.57 | 1,275,200 | — | — |
| 2015-01-09 | $31.67 | $45.10 | 934,900 | — | — |
| 2015-01-08 | $32.33 | $46.04 | 1,081,600 | — | — |
| 2015-01-07 | $32.15 | $45.79 | 1,054,100 | — | — |
| 2015-01-06 | $31.59 | $44.99 | 1,193,500 | — | — |
| 2015-01-05 | $32.40 | $46.14 | 1,210,400 | — | — |
| 2015-01-02 | $34.39 | $48.98 | 729,500 | — | — |