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
- 2009-08-06 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 | $14.52 | $15.75 | 19,673,000 | — | — |
| 2015-12-30 | $14.74 | $15.99 | 17,396,000 | — | — |
| 2015-12-29 | $14.79 | $16.05 | 22,533,000 | — | — |
| 2015-12-28 | $14.64 | $15.88 | 13,873,000 | — | — |
| 2015-12-24 | $14.63 | $15.88 | 7,436,000 | — | — |
| 2015-12-23 | $14.65 | $15.90 | 16,170,000 | — | — |
| 2015-12-22 | $14.51 | $15.75 | 21,684,000 | — | — |
| 2015-12-21 | $14.58 | $15.82 | 26,627,000 | — | — |
| 2015-12-18 | $14.02 | $15.21 | 51,964,000 | — | — |
| 2015-12-17 | $14.05 | $15.24 | 24,378,000 | — | — |
| 2015-12-16 | $14.39 | $15.61 | 29,644,000 | — | — |
| 2015-12-15 | $14.33 | $15.50 | 35,398,000 | — | — |
| 2015-12-14 | $14.25 | $15.42 | 36,993,000 | — | — |
| 2015-12-11 | $14.44 | $15.62 | 27,777,000 | — | — |
| 2015-12-10 | $14.73 | $15.94 | 33,078,000 | — | — |
| 2015-12-09 | $14.57 | $15.76 | 30,803,000 | — | — |
| 2015-12-08 | $14.78 | $15.99 | 34,560,000 | — | — |
| 2015-12-07 | $14.88 | $16.10 | 44,769,000 | — | — |
| 2015-12-04 | $14.76 | $15.96 | 60,329,000 | — | — |
| 2015-12-03 | $14.48 | $15.66 | 120,661,000 | — | — |
| 2015-12-02 | $13.22 | $14.30 | 54,364,000 | — | — |
| 2015-12-01 | $13.29 | $14.38 | 43,255,000 | — | — |
| 2015-11-30 | $13.05 | $14.11 | 32,615,000 | — | — |
| 2015-11-27 | $13.00 | $14.07 | 13,262,000 | — | — |
| 2015-11-25 | $12.84 | $13.89 | 21,396,000 | — | — |
| 2015-11-24 | $12.83 | $13.88 | 35,659,000 | — | — |
| 2015-11-23 | $12.44 | $13.46 | 16,003,000 | — | — |
| 2015-11-20 | $12.64 | $13.67 | 28,057,000 | — | — |
| 2015-11-19 | $12.52 | $13.55 | 32,780,000 | — | — |
| 2015-11-18 | $12.59 | $13.62 | 20,270,000 | — | — |
| 2015-11-17 | $12.21 | $13.21 | 19,868,000 | — | — |
| 2015-11-16 | $12.15 | $13.14 | 27,796,000 | — | — |
| 2015-11-13 | $11.75 | $12.72 | 39,824,000 | — | — |
| 2015-11-12 | $11.99 | $12.97 | 26,588,000 | — | — |
| 2015-11-11 | $12.00 | $12.98 | 25,953,000 | — | — |
| 2015-11-10 | $11.99 | $12.97 | 44,759,000 | — | — |
| 2015-11-09 | $12.65 | $13.69 | 28,250,000 | — | — |
| 2015-11-06 | $12.97 | $14.03 | 45,287,000 | — | — |
| 2015-11-05 | $12.11 | $13.10 | 28,308,000 | — | — |
| 2015-11-04 | $12.41 | $13.43 | 43,098,000 | — | — |
| 2015-11-03 | $12.21 | $13.21 | 26,222,000 | — | — |
| 2015-11-02 | $12.38 | $13.39 | 26,068,000 | — | — |
| 2015-10-30 | $12.31 | $13.32 | 25,516,000 | — | — |
| 2015-10-29 | $12.01 | $12.99 | 61,582,000 | — | — |
| 2015-10-28 | $12.71 | $13.75 | 30,966,000 | — | — |
| 2015-10-27 | $12.15 | $13.14 | 32,280,000 | — | — |
| 2015-10-26 | $12.36 | $13.37 | 58,129,000 | — | — |
| 2015-10-23 | $12.96 | $14.02 | 35,498,000 | — | — |
| 2015-10-22 | $12.53 | $13.56 | 34,344,000 | — | — |
| 2015-10-21 | $12.05 | $13.04 | 28,197,000 | — | — |
| 2015-10-20 | $11.99 | $12.97 | 21,920,000 | — | — |
| 2015-10-19 | $11.90 | $12.87 | 18,593,000 | — | — |
| 2015-10-16 | $12.11 | $13.10 | 19,866,000 | — | — |
| 2015-10-15 | $12.19 | $13.18 | 49,316,000 | — | — |
| 2015-10-14 | $11.75 | $12.71 | 33,530,000 | — | — |
| 2015-10-13 | $11.34 | $12.27 | 32,475,000 | — | — |
| 2015-10-12 | $11.77 | $12.73 | 24,184,000 | — | — |
| 2015-10-09 | $11.69 | $12.65 | 34,479,000 | — | — |
| 2015-10-08 | $11.67 | $12.62 | 41,409,000 | — | — |
| 2015-10-07 | $11.86 | $12.84 | 37,284,000 | — | — |
| 2015-10-06 | $11.71 | $12.67 | 115,846,000 | — | — |
| 2015-10-05 | $12.12 | $13.11 | 39,085,000 | — | — |
| 2015-10-02 | $12.33 | $13.34 | 35,207,000 | — | — |
| 2015-10-01 | $12.21 | $13.21 | 45,674,000 | — | — |
| 2015-09-30 | $12.50 | $13.52 | 43,955,000 | — | — |
| 2015-09-29 | $11.97 | $12.95 | 47,991,000 | — | — |
| 2015-09-28 | $12.09 | $13.07 | 39,887,000 | — | — |
| 2015-09-25 | $12.67 | $13.71 | 35,087,000 | — | — |
| 2015-09-24 | $12.41 | $13.43 | 44,995,000 | — | — |
| 2015-09-23 | $12.55 | $13.58 | 21,879,000 | — | — |
| 2015-09-22 | $12.47 | $13.49 | 22,483,000 | — | — |
| 2015-09-21 | $12.73 | $13.77 | 16,515,000 | — | — |
| 2015-09-18 | $12.76 | $13.80 | 44,021,000 | — | — |
| 2015-09-17 | $13.06 | $14.13 | 19,918,000 | — | — |
| 2015-09-16 | $13.15 | $14.23 | 27,317,000 | — | — |
| 2015-09-15 | $13.44 | $14.49 | 30,804,000 | — | — |
| 2015-09-14 | $13.12 | $14.15 | 34,643,000 | — | — |
| 2015-09-11 | $13.11 | $14.14 | 39,606,000 | — | — |
| 2015-09-10 | $12.87 | $13.88 | 36,224,000 | — | — |
| 2015-09-09 | $12.72 | $13.72 | 31,502,000 | — | — |
| 2015-09-08 | $12.92 | $13.93 | 35,477,000 | — | — |
| 2015-09-04 | $12.12 | $13.07 | 24,923,000 | — | — |
| 2015-09-03 | $12.38 | $13.35 | 29,954,000 | — | — |
| 2015-09-02 | $12.40 | $13.38 | 36,700,000 | — | — |
| 2015-09-01 | $11.94 | $12.87 | 49,749,000 | — | — |
| 2015-08-31 | $12.60 | $13.59 | 30,087,000 | — | — |
| 2015-08-28 | $12.76 | $13.76 | 36,322,000 | — | — |
| 2015-08-27 | $12.63 | $13.62 | 91,882,000 | — | — |
| 2015-08-26 | $11.62 | $12.53 | 59,354,000 | — | — |
| 2015-08-25 | $10.85 | $11.70 | 43,921,000 | — | — |
| 2015-08-24 | $10.99 | $11.86 | 69,040,000 | — | — |
| 2015-08-21 | $11.15 | $12.02 | 56,472,000 | — | — |
| 2015-08-20 | $11.50 | $12.41 | 41,756,000 | — | — |
| 2015-08-19 | $12.15 | $13.10 | 30,891,000 | — | — |
| 2015-08-18 | $12.22 | $13.18 | 19,502,000 | — | — |
| 2015-08-17 | $12.55 | $13.54 | 21,293,000 | — | — |
| 2015-08-14 | $12.20 | $13.15 | 26,496,000 | — | — |
| 2015-08-13 | $12.42 | $13.39 | 14,571,000 | — | — |
| 2015-08-12 | $12.57 | $13.56 | 27,205,000 | — | — |
| 2015-08-11 | $12.42 | $13.40 | 26,744,000 | — | — |
| 2015-08-10 | $12.73 | $13.73 | 28,907,000 | — | — |
| 2015-08-07 | $12.26 | $13.22 | 30,527,000 | — | — |
| 2015-08-06 | $12.33 | $13.29 | 46,052,000 | — | — |
| 2015-08-05 | $12.48 | $13.45 | 34,158,000 | — | — |
| 2015-08-04 | $12.35 | $13.32 | 47,467,000 | — | — |
| 2015-08-03 | $12.58 | $13.57 | 27,273,000 | — | — |
| 2015-07-31 | $12.51 | $13.50 | 30,593,000 | — | — |
| 2015-07-30 | $12.77 | $13.77 | 39,169,000 | — | — |
| 2015-07-29 | $12.86 | $13.87 | 33,407,000 | — | — |
| 2015-07-28 | $12.84 | $13.85 | 27,869,000 | — | — |
| 2015-07-27 | $12.47 | $13.44 | 34,893,000 | — | — |
| 2015-07-24 | $12.85 | $13.86 | 36,311,000 | — | — |
| 2015-07-23 | $13.20 | $14.23 | 30,608,000 | — | — |
| 2015-07-22 | $12.96 | $13.98 | 61,346,000 | — | — |
| 2015-07-21 | $13.45 | $14.51 | 31,532,000 | — | — |
| 2015-07-20 | $13.46 | $14.52 | 23,563,000 | — | — |
| 2015-07-17 | $13.37 | $14.42 | 29,000,000 | — | — |
| 2015-07-16 | $13.47 | $14.53 | 33,977,000 | — | — |
| 2015-07-15 | $13.17 | $14.21 | 23,100,000 | — | — |
| 2015-07-14 | $13.23 | $14.27 | 26,289,000 | — | — |
| 2015-07-13 | $12.92 | $13.93 | 25,304,000 | — | — |
| 2015-07-10 | $12.98 | $14.00 | 50,948,000 | — | — |
| 2015-07-09 | $12.47 | $13.45 | 73,469,000 | — | — |
| 2015-07-08 | $12.81 | $13.81 | 51,371,000 | — | — |
| 2015-07-07 | $13.28 | $14.33 | 59,268,000 | — | — |
| 2015-07-06 | $13.42 | $14.47 | 30,188,000 | — | — |
| 2015-07-02 | $13.76 | $14.84 | 32,797,000 | — | — |
| 2015-07-01 | $13.55 | $14.61 | 43,059,000 | — | — |
| 2015-06-30 | $13.29 | $14.34 | 28,695,000 | — | — |
| 2015-06-29 | $13.20 | $14.24 | 40,473,000 | — | — |
| 2015-06-26 | $13.52 | $14.58 | 71,798,000 | — | — |
| 2015-06-25 | $13.92 | $15.02 | 17,538,000 | — | — |
| 2015-06-24 | $14.00 | $15.10 | 22,402,000 | — | — |
| 2015-06-23 | $14.16 | $15.28 | 21,497,000 | — | — |
| 2015-06-22 | $14.33 | $15.45 | 22,846,000 | — | — |
| 2015-06-19 | $14.29 | $15.41 | 26,881,000 | — | — |
| 2015-06-18 | $14.30 | $15.42 | 25,298,000 | — | — |
| 2015-06-17 | $14.07 | $15.17 | 25,429,000 | — | — |
| 2015-06-16 | $14.20 | $15.27 | 20,998,000 | — | — |
| 2015-06-15 | $14.31 | $15.39 | 34,565,000 | — | — |
| 2015-06-12 | $14.05 | $15.11 | 19,145,000 | — | — |
| 2015-06-11 | $14.20 | $15.27 | 31,517,000 | — | — |
| 2015-06-10 | $14.29 | $15.36 | 42,617,000 | — | — |
| 2015-06-09 | $14.02 | $15.08 | 44,071,000 | — | — |
| 2015-06-08 | $13.86 | $14.91 | 54,422,000 | — | — |
| 2015-06-05 | $14.38 | $15.47 | 38,593,000 | — | — |
| 2015-06-04 | $14.12 | $15.19 | 28,017,000 | — | — |
| 2015-06-03 | $14.31 | $15.39 | 30,450,000 | — | — |
| 2015-06-02 | $14.42 | $15.50 | 41,264,000 | — | — |
| 2015-06-01 | $14.66 | $15.77 | 83,579,000 | — | — |
| 2015-05-29 | $14.81 | $15.92 | 118,244,000 | — | — |
| 2015-05-28 | $14.24 | $15.31 | 249,123,000 | — | — |
| 2015-05-27 | $14.15 | $15.22 | 114,248,000 | — | — |
| 2015-05-26 | $13.13 | $14.12 | 26,781,000 | — | — |
| 2015-05-22 | $13.26 | $14.26 | 22,856,000 | — | — |
| 2015-05-21 | $12.96 | $13.94 | 21,309,000 | — | — |
| 2015-05-20 | $12.91 | $13.89 | 18,721,000 | — | — |
| 2015-05-19 | $12.95 | $13.92 | 16,053,000 | — | — |
| 2015-05-18 | $13.02 | $14.00 | 17,984,000 | — | — |
| 2015-05-15 | $12.79 | $13.75 | 22,627,000 | — | — |
| 2015-05-14 | $12.69 | $13.65 | 23,279,000 | — | — |
| 2015-05-13 | $12.31 | $13.24 | 11,857,000 | — | — |
| 2015-05-12 | $12.30 | $13.22 | 10,264,000 | — | — |
| 2015-05-11 | $12.28 | $13.21 | 12,418,000 | — | — |
| 2015-05-08 | $12.33 | $13.26 | 14,846,000 | — | — |
| 2015-05-07 | $12.25 | $13.17 | 23,542,000 | — | — |
| 2015-05-06 | $11.68 | $12.56 | 14,475,000 | — | — |
| 2015-05-05 | $11.68 | $12.56 | 22,090,000 | — | — |
| 2015-05-04 | $12.12 | $13.03 | 14,207,000 | — | — |
| 2015-05-01 | $12.28 | $13.21 | 25,334,000 | — | — |
| 2015-04-30 | $11.69 | $12.57 | 21,339,000 | — | — |
| 2015-04-29 | $11.70 | $12.59 | 20,903,000 | — | — |
| 2015-04-28 | $11.75 | $12.63 | 31,023,000 | — | — |
| 2015-04-27 | $12.02 | $12.92 | 27,320,000 | — | — |
| 2015-04-24 | $11.95 | $12.85 | 55,059,000 | — | — |
| 2015-04-23 | $12.41 | $13.34 | 28,053,000 | — | — |
| 2015-04-22 | $12.79 | $13.76 | 22,580,000 | — | — |
| 2015-04-21 | $12.31 | $13.24 | 20,616,000 | — | — |
| 2015-04-20 | $12.30 | $13.23 | 13,295,000 | — | — |
| 2015-04-17 | $12.19 | $13.10 | 26,817,000 | — | — |
| 2015-04-16 | $12.53 | $13.48 | 15,456,000 | — | — |
| 2015-04-15 | $12.59 | $13.54 | 16,893,000 | — | — |
| 2015-04-14 | $12.40 | $13.33 | 16,047,000 | — | — |
| 2015-04-13 | $12.54 | $13.48 | 10,483,000 | — | — |
| 2015-04-10 | $12.68 | $13.64 | 11,669,000 | — | — |
| 2015-04-09 | $12.72 | $13.68 | 13,961,000 | — | — |
| 2015-04-08 | $12.68 | $13.64 | 13,607,000 | — | — |
| 2015-04-07 | $12.57 | $13.51 | 16,132,000 | — | — |
| 2015-04-06 | $12.58 | $13.53 | 14,227,000 | — | — |
| 2015-04-02 | $12.50 | $13.45 | 14,508,000 | — | — |
| 2015-04-01 | $12.56 | $13.51 | 21,830,000 | — | — |
| 2015-03-31 | $12.70 | $13.66 | 16,402,000 | — | — |
| 2015-03-30 | $13.06 | $14.04 | 19,523,000 | — | — |
| 2015-03-27 | $12.82 | $13.79 | 24,297,000 | — | — |
| 2015-03-26 | $12.47 | $13.41 | 45,058,000 | — | — |
| 2015-03-25 | $12.44 | $13.38 | 48,853,000 | — | — |
| 2015-03-24 | $13.31 | $14.32 | 25,819,000 | — | — |
| 2015-03-23 | $13.44 | $14.46 | 23,849,000 | — | — |
| 2015-03-20 | $13.33 | $14.33 | 55,522,000 | — | — |
| 2015-03-19 | $13.20 | $14.20 | 24,461,000 | — | — |
| 2015-03-18 | $13.04 | $14.03 | 21,250,000 | — | — |
| 2015-03-17 | $12.91 | $13.84 | 19,006,000 | — | — |
| 2015-03-16 | $12.99 | $13.93 | 23,077,000 | — | — |
| 2015-03-13 | $12.50 | $13.40 | 18,414,000 | — | — |
| 2015-03-12 | $12.61 | $13.52 | 22,305,000 | — | — |
| 2015-03-11 | $12.47 | $13.37 | 17,742,000 | — | — |
| 2015-03-10 | $12.51 | $13.42 | 17,688,000 | — | — |
| 2015-03-09 | $12.71 | $13.63 | 17,835,000 | — | — |
| 2015-03-06 | $12.79 | $13.71 | 22,329,000 | — | — |
| 2015-03-05 | $13.06 | $14.00 | 21,688,000 | — | — |
| 2015-03-04 | $12.94 | $13.88 | 36,143,000 | — | — |
| 2015-03-03 | $12.82 | $13.75 | 18,682,000 | — | — |
| 2015-03-02 | $12.90 | $13.83 | 27,893,000 | — | — |
| 2015-02-27 | $12.76 | $13.68 | 33,825,000 | — | — |
| 2015-02-26 | $12.93 | $13.86 | 89,263,000 | — | — |
| 2015-02-25 | $11.27 | $12.08 | 38,216,000 | — | — |
| 2015-02-24 | $11.32 | $12.14 | 23,213,000 | — | — |
| 2015-02-23 | $11.29 | $12.10 | 23,854,000 | — | — |
| 2015-02-20 | $11.21 | $12.02 | 19,283,000 | — | — |
| 2015-02-19 | $11.09 | $11.89 | 13,196,000 | — | — |
| 2015-02-18 | $11.00 | $11.80 | 16,681,000 | — | — |
| 2015-02-17 | $11.09 | $11.89 | 15,312,000 | — | — |
| 2015-02-13 | $11.02 | $11.81 | 14,614,000 | — | — |
| 2015-02-12 | $10.97 | $11.76 | 21,072,000 | — | — |
| 2015-02-11 | $10.79 | $11.57 | 17,169,000 | — | — |
| 2015-02-10 | $10.70 | $11.48 | 20,398,000 | — | — |
| 2015-02-09 | $10.22 | $10.96 | 20,346,000 | — | — |
| 2015-02-06 | $10.47 | $11.23 | 10,682,000 | — | — |
| 2015-02-05 | $10.62 | $11.39 | 16,585,000 | — | — |
| 2015-02-04 | $10.48 | $11.24 | 16,658,000 | — | — |
| 2015-02-03 | $10.32 | $11.07 | 15,390,000 | — | — |
| 2015-02-02 | $10.24 | $10.98 | 21,581,000 | — | — |
| 2015-01-30 | $10.29 | $11.03 | 16,938,000 | — | — |
| 2015-01-29 | $10.65 | $11.42 | 15,842,000 | — | — |
| 2015-01-28 | $10.50 | $11.26 | 23,302,000 | — | — |
| 2015-01-27 | $10.48 | $11.24 | 15,242,000 | — | — |
| 2015-01-26 | $10.67 | $11.44 | 9,611,000 | — | — |
| 2015-01-23 | $10.70 | $11.47 | 15,088,000 | — | — |
| 2015-01-22 | $10.52 | $11.28 | 20,639,000 | — | — |
| 2015-01-21 | $10.54 | $11.30 | 16,451,000 | — | — |
| 2015-01-20 | $10.49 | $11.25 | 12,840,000 | — | — |
| 2015-01-16 | $10.38 | $11.13 | 15,375,000 | — | — |
| 2015-01-15 | $10.13 | $10.86 | 18,372,000 | — | — |
| 2015-01-14 | $10.34 | $11.09 | 20,984,000 | — | — |
| 2015-01-13 | $10.26 | $11.00 | 24,337,000 | — | — |
| 2015-01-12 | $10.32 | $11.06 | 18,692,000 | — | — |
| 2015-01-09 | $10.49 | $11.25 | 23,432,000 | — | — |
| 2015-01-08 | $10.38 | $11.13 | 33,265,000 | — | — |
| 2015-01-07 | $9.89 | $10.60 | 30,907,000 | — | — |
| 2015-01-06 | $9.63 | $10.32 | 22,194,000 | — | — |
| 2015-01-05 | $9.85 | $10.56 | 15,596,000 | — | — |
| 2015-01-02 | $10.01 | $10.73 | 13,500,000 | — | — |