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
- 2006-01-26 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 | $9.60 | $9.60 | 59,830,000 | — | — |
| 2015-12-30 | $9.72 | $9.72 | 53,040,000 | — | — |
| 2015-12-29 | $9.80 | $9.80 | 43,320,000 | — | — |
| 2015-12-28 | $9.87 | $9.87 | 47,840,000 | — | — |
| 2015-12-24 | $9.90 | $9.90 | 44,710,000 | — | — |
| 2015-12-23 | $9.95 | $9.95 | 122,865,000 | — | — |
| 2015-12-22 | $9.89 | $9.89 | 228,220,000 | — | — |
| 2015-12-21 | $10.44 | $10.44 | 154,900,000 | — | — |
| 2015-12-18 | $10.82 | $10.82 | 75,320,000 | — | — |
| 2015-12-17 | $11.10 | $11.10 | 57,240,000 | — | — |
| 2015-12-16 | $11.36 | $11.36 | 43,600,000 | — | — |
| 2015-12-15 | $11.10 | $11.10 | 45,725,000 | — | — |
| 2015-12-14 | $11.16 | $11.16 | 45,240,000 | — | — |
| 2015-12-11 | $11.30 | $11.30 | 76,385,000 | — | — |
| 2015-12-10 | $11.51 | $11.51 | 132,285,000 | — | — |
| 2015-12-09 | $10.96 | $10.96 | 105,520,000 | — | — |
| 2015-12-08 | $10.84 | $10.84 | 202,805,000 | — | — |
| 2015-12-07 | $11.04 | $11.04 | 223,290,000 | — | — |
| 2015-12-04 | $11.22 | $11.22 | 135,425,000 | — | — |
| 2015-12-03 | $11.31 | $11.31 | 67,600,000 | — | — |
| 2015-12-02 | $11.49 | $11.49 | 34,605,000 | — | — |
| 2015-12-01 | $11.61 | $11.61 | 36,880,000 | — | — |
| 2015-11-30 | $11.59 | $11.59 | 33,055,000 | — | — |
| 2015-11-27 | $11.53 | $11.53 | 15,640,000 | — | — |
| 2015-11-25 | $11.62 | $11.62 | 58,980,000 | — | — |
| 2015-11-24 | $11.56 | $11.56 | 66,070,000 | — | — |
| 2015-11-23 | $11.19 | $11.19 | 183,130,000 | — | — |
| 2015-11-20 | $10.72 | $10.72 | 251,180,000 | — | — |
| 2015-11-19 | $12.23 | $12.23 | 56,260,000 | — | — |
| 2015-11-18 | $11.88 | $11.88 | 25,890,000 | — | — |
| 2015-11-17 | $11.67 | $11.67 | 29,045,000 | — | — |
| 2015-11-16 | $11.77 | $11.77 | 41,905,000 | — | — |
| 2015-11-13 | $11.86 | $11.86 | 60,785,000 | — | — |
| 2015-11-12 | $12.29 | $12.29 | 29,640,000 | — | — |
| 2015-11-11 | $12.44 | $12.44 | 29,805,000 | — | — |
| 2015-11-10 | $12.58 | $12.58 | 54,490,000 | — | — |
| 2015-11-09 | $12.19 | $12.19 | 37,710,000 | — | — |
| 2015-11-06 | $12.25 | $12.25 | 79,830,000 | — | — |
| 2015-11-05 | $12.34 | $12.34 | 41,705,000 | — | — |
| 2015-11-04 | $12.30 | $12.30 | 60,805,000 | — | — |
| 2015-11-03 | $12.46 | $12.46 | 46,040,000 | — | — |
| 2015-11-02 | $12.48 | $12.48 | 107,010,000 | — | — |
| 2015-10-30 | $12.80 | $12.80 | 32,180,000 | — | — |
| 2015-10-29 | $12.96 | $12.96 | 19,085,000 | — | — |
| 2015-10-28 | $13.10 | $13.10 | 25,360,000 | — | — |
| 2015-10-27 | $13.13 | $13.13 | 19,405,000 | — | — |
| 2015-10-26 | $13.19 | $13.19 | 33,600,000 | — | — |
| 2015-10-23 | $12.99 | $12.99 | 34,540,000 | — | — |
| 2015-10-22 | $13.01 | $13.01 | 40,155,000 | — | — |
| 2015-10-21 | $13.31 | $13.31 | 100,355,000 | — | — |
| 2015-10-20 | $14.11 | $14.11 | 109,735,000 | — | — |
| 2015-10-19 | $14.37 | $14.37 | 35,720,000 | — | — |
| 2015-10-16 | $14.45 | $14.45 | 17,330,000 | — | — |
| 2015-10-15 | $14.48 | $14.48 | 31,430,000 | — | — |
| 2015-10-14 | $14.37 | $14.37 | 48,065,000 | — | — |
| 2015-10-13 | $15.01 | $15.01 | 20,910,000 | — | — |
| 2015-10-12 | $14.96 | $14.96 | 21,680,000 | — | — |
| 2015-10-09 | $14.66 | $14.66 | 17,780,000 | — | — |
| 2015-10-08 | $14.70 | $14.70 | 24,870,000 | — | — |
| 2015-10-07 | $14.40 | $14.40 | 19,335,000 | — | — |
| 2015-10-06 | $14.27 | $14.27 | 17,985,000 | — | — |
| 2015-10-05 | $14.56 | $14.56 | 21,325,000 | — | — |
| 2015-10-02 | $14.49 | $14.49 | 25,140,000 | — | — |
| 2015-10-01 | $14.49 | $14.49 | 15,750,000 | — | — |
| 2015-09-30 | $14.41 | $14.41 | 17,770,000 | — | — |
| 2015-09-29 | $14.17 | $14.17 | 24,150,000 | — | — |
| 2015-09-28 | $14.16 | $14.16 | 28,285,000 | — | — |
| 2015-09-25 | $14.61 | $14.61 | 21,005,000 | — | — |
| 2015-09-24 | $14.62 | $14.62 | 20,280,000 | — | — |
| 2015-09-23 | $14.63 | $14.63 | 10,650,000 | — | — |
| 2015-09-22 | $14.54 | $14.54 | 17,710,000 | — | — |
| 2015-09-21 | $14.62 | $14.62 | 16,265,000 | — | — |
| 2015-09-18 | $14.59 | $14.59 | 26,100,000 | — | — |
| 2015-09-17 | $14.60 | $14.60 | 14,255,000 | — | — |
| 2015-09-16 | $14.60 | $14.60 | 15,435,000 | — | — |
| 2015-09-15 | $14.64 | $14.64 | 14,800,000 | — | — |
| 2015-09-14 | $14.54 | $14.54 | 13,385,000 | — | — |
| 2015-09-11 | $14.58 | $14.58 | 32,200,000 | — | — |
| 2015-09-10 | $14.46 | $14.46 | 11,015,000 | — | — |
| 2015-09-09 | $14.38 | $14.38 | 17,015,000 | — | — |
| 2015-09-08 | $14.64 | $14.64 | 12,055,000 | — | — |
| 2015-09-04 | $14.38 | $14.38 | 14,695,000 | — | — |
| 2015-09-03 | $14.50 | $14.50 | 14,870,000 | — | — |
| 2015-09-02 | $14.48 | $14.48 | 18,715,000 | — | — |
| 2015-09-01 | $14.13 | $14.13 | 20,450,000 | — | — |
| 2015-08-31 | $14.20 | $14.20 | 23,215,000 | — | — |
| 2015-08-28 | $14.42 | $14.42 | 11,780,000 | — | — |
| 2015-08-27 | $14.54 | $14.54 | 29,190,000 | — | — |
| 2015-08-26 | $14.15 | $14.15 | 36,615,000 | — | — |
| 2015-08-25 | $13.91 | $13.91 | 34,825,000 | — | — |
| 2015-08-24 | $14.09 | $14.09 | 41,975,000 | — | — |
| 2015-08-21 | $14.40 | $14.40 | 35,335,000 | — | — |
| 2015-08-20 | $14.70 | $14.70 | 22,475,000 | — | — |
| 2015-08-19 | $14.91 | $14.91 | 14,010,000 | — | — |
| 2015-08-18 | $14.92 | $14.92 | 20,515,000 | — | — |
| 2015-08-17 | $15.08 | $15.08 | 13,615,000 | — | — |
| 2015-08-14 | $14.97 | $14.97 | 12,065,000 | — | — |
| 2015-08-13 | $14.87 | $14.87 | 11,165,000 | — | — |
| 2015-08-12 | $14.92 | $14.92 | 22,350,000 | — | — |
| 2015-08-11 | $14.91 | $14.91 | 23,055,000 | — | — |
| 2015-08-10 | $14.88 | $14.88 | 21,740,000 | — | — |
| 2015-08-07 | $14.98 | $14.98 | 19,260,000 | — | — |
| 2015-08-06 | $14.99 | $14.99 | 20,275,000 | — | — |
| 2015-08-05 | $15.16 | $15.16 | 26,695,000 | — | — |
| 2015-08-04 | $14.96 | $14.96 | 19,975,000 | — | — |
| 2015-08-03 | $14.86 | $14.86 | 22,675,000 | — | — |
| 2015-07-31 | $14.84 | $14.84 | 19,310,000 | — | — |
| 2015-07-30 | $14.88 | $14.88 | 22,070,000 | — | — |
| 2015-07-29 | $14.77 | $14.77 | 29,740,000 | — | — |
| 2015-07-28 | $14.62 | $14.62 | 21,695,000 | — | — |
| 2015-07-27 | $14.63 | $14.63 | 35,635,000 | — | — |
| 2015-07-24 | $14.58 | $14.58 | 29,550,000 | — | — |
| 2015-07-23 | $14.52 | $14.52 | 52,950,000 | — | — |
| 2015-07-22 | $14.52 | $14.52 | 151,695,000 | — | — |
| 2015-07-21 | $13.46 | $13.46 | 84,060,000 | — | — |
| 2015-07-20 | $13.56 | $13.56 | 48,645,000 | — | — |
| 2015-07-17 | $13.24 | $13.24 | 28,030,000 | — | — |
| 2015-07-16 | $13.17 | $13.17 | 38,875,000 | — | — |
| 2015-07-15 | $13.22 | $13.22 | 28,455,000 | — | — |
| 2015-07-14 | $13.11 | $13.11 | 29,885,000 | — | — |
| 2015-07-13 | $13.16 | $13.16 | 36,275,000 | — | — |
| 2015-07-10 | $12.79 | $12.79 | 39,245,000 | — | — |
| 2015-07-09 | $12.54 | $12.54 | 41,050,000 | — | — |
| 2015-07-08 | $12.26 | $12.26 | 26,120,000 | — | — |
| 2015-07-07 | $12.41 | $12.41 | 29,650,000 | — | — |
| 2015-07-06 | $12.14 | $12.14 | 26,765,000 | — | — |
| 2015-07-02 | $12.19 | $12.19 | 16,990,000 | — | — |
| 2015-07-01 | $12.13 | $12.13 | 11,875,000 | — | — |
| 2015-06-30 | $12.10 | $12.10 | 18,800,000 | — | — |
| 2015-06-29 | $12.00 | $12.00 | 18,630,000 | — | — |
| 2015-06-26 | $12.19 | $12.19 | 12,975,000 | — | — |
| 2015-06-25 | $12.15 | $12.15 | 12,435,000 | — | — |
| 2015-06-24 | $12.21 | $12.21 | 15,245,000 | — | — |
| 2015-06-23 | $12.31 | $12.31 | 19,730,000 | — | — |
| 2015-06-22 | $12.39 | $12.39 | 25,355,000 | — | — |
| 2015-06-19 | $12.31 | $12.31 | 34,910,000 | — | — |
| 2015-06-18 | $12.12 | $12.12 | 19,290,000 | — | — |
| 2015-06-17 | $12.14 | $12.14 | 22,735,000 | — | — |
| 2015-06-16 | $12.01 | $12.01 | 19,245,000 | — | — |
| 2015-06-15 | $12.08 | $12.08 | 22,105,000 | — | — |
| 2015-06-12 | $12.20 | $12.20 | 21,580,000 | — | — |
| 2015-06-11 | $12.12 | $12.12 | 12,075,000 | — | — |
| 2015-06-10 | $12.17 | $12.17 | 11,240,000 | — | — |
| 2015-06-09 | $12.12 | $12.12 | 16,985,000 | — | — |
| 2015-06-08 | $12.16 | $12.16 | 21,850,000 | — | — |
| 2015-06-05 | $12.28 | $12.28 | 39,645,000 | — | — |
| 2015-06-04 | $12.23 | $12.23 | 25,390,000 | — | — |
| 2015-06-03 | $12.22 | $12.22 | 19,765,000 | — | — |
| 2015-06-02 | $12.21 | $12.21 | 18,550,000 | — | — |
| 2015-06-01 | $12.30 | $12.30 | 19,805,000 | — | — |
| 2015-05-29 | $12.31 | $12.31 | 39,400,000 | — | — |
| 2015-05-28 | $12.59 | $12.59 | 44,655,000 | — | — |
| 2015-05-27 | $12.25 | $12.25 | 37,220,000 | — | — |
| 2015-05-26 | $12.44 | $12.44 | 23,875,000 | — | — |
| 2015-05-22 | $12.53 | $12.53 | 27,515,000 | — | — |
| 2015-05-21 | $12.67 | $12.67 | 21,935,000 | — | — |
| 2015-05-20 | $12.56 | $12.56 | 25,960,000 | — | — |
| 2015-05-19 | $12.74 | $12.74 | 18,990,000 | — | — |
| 2015-05-18 | $12.72 | $12.72 | 20,200,000 | — | — |
| 2015-05-15 | $12.65 | $12.65 | 21,885,000 | — | — |
| 2015-05-14 | $12.69 | $12.69 | 18,020,000 | — | — |
| 2015-05-13 | $12.71 | $12.71 | 16,280,000 | — | — |
| 2015-05-12 | $12.71 | $12.71 | 14,505,000 | — | — |
| 2015-05-11 | $12.71 | $12.71 | 20,820,000 | — | — |
| 2015-05-08 | $12.68 | $12.68 | 22,175,000 | — | — |
| 2015-05-07 | $12.58 | $12.58 | 15,895,000 | — | — |
| 2015-05-06 | $12.54 | $12.54 | 25,895,000 | — | — |
| 2015-05-05 | $12.51 | $12.51 | 21,040,000 | — | — |
| 2015-05-04 | $12.67 | $12.67 | 15,905,000 | — | — |
| 2015-05-01 | $12.68 | $12.68 | 26,175,000 | — | — |
| 2015-04-30 | $12.43 | $12.43 | 28,170,000 | — | — |
| 2015-04-29 | $12.60 | $12.60 | 39,470,000 | — | — |
| 2015-04-28 | $12.79 | $12.79 | 31,710,000 | — | — |
| 2015-04-27 | $12.88 | $12.88 | 37,970,000 | — | — |
| 2015-04-24 | $12.75 | $12.75 | 39,685,000 | — | — |
| 2015-04-23 | $12.71 | $12.71 | 54,715,000 | — | — |
| 2015-04-22 | $12.82 | $12.82 | 188,830,000 | — | — |
| 2015-04-21 | $13.85 | $13.85 | 94,165,000 | — | — |
| 2015-04-20 | $13.74 | $13.74 | 21,790,000 | — | — |
| 2015-04-17 | $13.68 | $13.68 | 25,980,000 | — | — |
| 2015-04-16 | $13.63 | $13.63 | 16,980,000 | — | — |
| 2015-04-15 | $13.55 | $13.55 | 18,145,000 | — | — |
| 2015-04-14 | $13.56 | $13.56 | 21,905,000 | — | — |
| 2015-04-13 | $13.67 | $13.67 | 25,720,000 | — | — |
| 2015-04-10 | $13.66 | $13.66 | 59,720,000 | — | — |
| 2015-04-09 | $13.03 | $13.03 | 18,770,000 | — | — |
| 2015-04-08 | $13.09 | $13.09 | 27,440,000 | — | — |
| 2015-04-07 | $13.17 | $13.17 | 16,190,000 | — | — |
| 2015-04-06 | $13.20 | $13.20 | 14,210,000 | — | — |
| 2015-04-02 | $13.05 | $13.05 | 15,400,000 | — | — |
| 2015-04-01 | $13.05 | $13.05 | 20,230,000 | — | — |
| 2015-03-31 | $13.01 | $13.01 | 16,570,000 | — | — |
| 2015-03-30 | $13.11 | $13.11 | 20,995,000 | — | — |
| 2015-03-27 | $13.25 | $13.25 | 14,300,000 | — | — |
| 2015-03-26 | $13.18 | $13.18 | 18,510,000 | — | — |
| 2015-03-25 | $13.32 | $13.32 | 18,490,000 | — | — |
| 2015-03-24 | $13.62 | $13.62 | 16,600,000 | — | — |
| 2015-03-23 | $13.75 | $13.75 | 13,990,000 | — | — |
| 2015-03-20 | $13.73 | $13.73 | 22,865,000 | — | — |
| 2015-03-19 | $13.61 | $13.61 | 19,535,000 | — | — |
| 2015-03-18 | $13.47 | $13.47 | 23,835,000 | — | — |
| 2015-03-17 | $13.44 | $13.44 | 15,280,000 | — | — |
| 2015-03-16 | $13.58 | $13.58 | 13,750,000 | — | — |
| 2015-03-13 | $13.49 | $13.49 | 17,925,000 | — | — |
| 2015-03-12 | $13.41 | $13.41 | 13,830,000 | — | — |
| 2015-03-11 | $13.22 | $13.22 | 17,545,000 | — | — |
| 2015-03-10 | $13.09 | $13.09 | 12,020,000 | — | — |
| 2015-03-09 | $13.21 | $13.21 | 16,065,000 | — | — |
| 2015-03-06 | $13.17 | $13.17 | 19,080,000 | — | — |
| 2015-03-05 | $13.41 | $13.41 | 12,480,000 | — | — |
| 2015-03-04 | $13.28 | $13.28 | 15,300,000 | — | — |
| 2015-03-03 | $13.37 | $13.37 | 13,210,000 | — | — |
| 2015-03-02 | $13.42 | $13.42 | 19,935,000 | — | — |
| 2015-02-27 | $13.30 | $13.30 | 22,030,000 | — | — |
| 2015-02-26 | $13.41 | $13.41 | 14,095,000 | — | — |
| 2015-02-25 | $13.51 | $13.51 | 18,940,000 | — | — |
| 2015-02-24 | $13.36 | $13.36 | 11,790,000 | — | — |
| 2015-02-23 | $13.42 | $13.42 | 10,760,000 | — | — |
| 2015-02-20 | $13.48 | $13.48 | 13,280,000 | — | — |
| 2015-02-19 | $13.47 | $13.47 | 14,770,000 | — | — |
| 2015-02-18 | $13.49 | $13.49 | 14,850,000 | — | — |
| 2015-02-17 | $13.42 | $13.42 | 14,015,000 | — | — |
| 2015-02-13 | $13.50 | $13.50 | 18,870,000 | — | — |
| 2015-02-12 | $13.41 | $13.41 | 14,425,000 | — | — |
| 2015-02-11 | $13.39 | $13.39 | 26,410,000 | — | — |
| 2015-02-10 | $13.30 | $13.30 | 36,725,000 | — | — |
| 2015-02-09 | $12.96 | $12.96 | 32,325,000 | — | — |
| 2015-02-06 | $13.20 | $13.20 | 43,510,000 | — | — |
| 2015-02-05 | $13.42 | $13.42 | 41,515,000 | — | — |
| 2015-02-04 | $13.52 | $13.52 | 123,735,000 | — | — |
| 2015-02-03 | $14.53 | $14.53 | 68,210,000 | — | — |
| 2015-02-02 | $14.25 | $14.25 | 23,395,000 | — | — |
| 2015-01-30 | $14.20 | $14.20 | 19,255,000 | — | — |
| 2015-01-29 | $14.29 | $14.29 | 13,685,000 | — | — |
| 2015-01-28 | $14.24 | $14.24 | 12,225,000 | — | — |
| 2015-01-27 | $14.43 | $14.43 | 13,780,000 | — | — |
| 2015-01-26 | $14.47 | $14.47 | 11,385,000 | — | — |
| 2015-01-23 | $14.27 | $14.27 | 16,230,000 | — | — |
| 2015-01-22 | $14.27 | $14.27 | 15,065,000 | — | — |
| 2015-01-21 | $14.08 | $14.08 | 15,375,000 | — | — |
| 2015-01-20 | $14.12 | $14.12 | 17,045,000 | — | — |
| 2015-01-16 | $14.22 | $14.22 | 15,805,000 | — | — |
| 2015-01-15 | $14.02 | $14.02 | 17,230,000 | — | — |
| 2015-01-14 | $14.19 | $14.19 | 15,930,000 | — | — |
| 2015-01-13 | $14.28 | $14.28 | 17,405,000 | — | — |
| 2015-01-12 | $14.23 | $14.23 | 13,840,000 | — | — |
| 2015-01-09 | $14.29 | $14.29 | 20,215,000 | — | — |
| 2015-01-08 | $14.40 | $14.40 | 58,495,000 | — | — |
| 2015-01-07 | $13.89 | $13.89 | 34,280,000 | — | — |
| 2015-01-06 | $13.29 | $13.29 | 30,470,000 | — | — |
| 2015-01-05 | $13.35 | $13.35 | 18,720,000 | — | — |
| 2015-01-02 | $13.57 | $13.57 | 16,240,000 | — | — |