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
- 2000-07-31 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 | $10.55 | $12.71 | 3,681,184 | — | — |
| 2015-12-30 | $10.55 | $12.71 | 4,565,902 | — | — |
| 2015-12-29 | $10.89 | $13.11 | 7,116,005 | — | — |
| 2015-12-28 | $10.58 | $12.75 | 4,136,265 | — | — |
| 2015-12-24 | $10.84 | $13.06 | 2,535,417 | — | — |
| 2015-12-23 | $10.85 | $13.07 | 7,949,629 | — | — |
| 2015-12-22 | $10.05 | $12.11 | 5,629,755 | — | — |
| 2015-12-21 | $9.98 | $12.02 | 7,745,257 | — | — |
| 2015-12-18 | $10.10 | $12.16 | 17,673,036 | — | — |
| 2015-12-17 | $9.78 | $11.79 | 12,005,427 | — | — |
| 2015-12-16 | $10.17 | $12.25 | 17,568,782 | — | — |
| 2015-12-15 | $10.44 | $12.57 | 10,372,931 | — | — |
| 2015-12-14 | $10.13 | $12.20 | 8,525,512 | — | — |
| 2015-12-11 | $10.20 | $12.29 | 6,914,736 | — | — |
| 2015-12-10 | $10.62 | $12.79 | 8,504,827 | — | — |
| 2015-12-09 | $10.32 | $12.43 | 7,076,289 | — | — |
| 2015-12-08 | $10.27 | $12.27 | 8,156,484 | — | — |
| 2015-12-07 | $10.32 | $12.33 | 9,398,852 | — | — |
| 2015-12-04 | $11.09 | $13.25 | 9,080,296 | — | — |
| 2015-12-03 | $11.17 | $13.34 | 8,643,006 | — | — |
| 2015-12-02 | $11.22 | $13.41 | 8,239,226 | — | — |
| 2015-12-01 | $11.70 | $13.98 | 6,676,853 | — | — |
| 2015-11-30 | $11.70 | $13.98 | 5,769,795 | — | — |
| 2015-11-27 | $11.67 | $13.95 | 1,978,771 | — | — |
| 2015-11-25 | $11.90 | $14.22 | 3,807,573 | — | — |
| 2015-11-24 | $12.08 | $14.44 | 7,959,144 | — | — |
| 2015-11-23 | $11.93 | $14.25 | 6,493,786 | — | — |
| 2015-11-20 | $11.94 | $14.26 | 8,444,632 | — | — |
| 2015-11-19 | $12.00 | $14.34 | 6,312,375 | — | — |
| 2015-11-18 | $12.04 | $14.39 | 7,762,633 | — | — |
| 2015-11-17 | $12.00 | $14.34 | 7,332,168 | — | — |
| 2015-11-16 | $12.04 | $14.39 | 8,708,372 | — | — |
| 2015-11-13 | $11.45 | $13.68 | 9,190,757 | — | — |
| 2015-11-12 | $11.32 | $13.53 | 6,980,515 | — | — |
| 2015-11-11 | $11.56 | $13.82 | 7,193,576 | — | — |
| 2015-11-10 | $11.84 | $14.15 | 9,101,189 | — | — |
| 2015-11-09 | $12.00 | $14.34 | 9,959,635 | — | — |
| 2015-11-06 | $12.23 | $14.61 | 10,561,789 | — | — |
| 2015-11-05 | $12.38 | $14.79 | 13,971,994 | — | — |
| 2015-11-04 | $11.73 | $14.02 | 9,698,792 | — | — |
| 2015-11-03 | $11.82 | $14.12 | 9,666,522 | — | — |
| 2015-11-02 | $11.51 | $13.75 | 6,013,470 | — | — |
| 2015-10-30 | $11.23 | $13.41 | 9,657,214 | — | — |
| 2015-10-29 | $11.14 | $13.31 | 6,429,455 | — | — |
| 2015-10-28 | $11.23 | $13.42 | 7,989,345 | — | — |
| 2015-10-27 | $10.77 | $12.87 | 9,088,364 | — | — |
| 2015-10-26 | $11.13 | $13.30 | 7,095,733 | — | — |
| 2015-10-23 | $11.40 | $13.63 | 5,934,245 | — | — |
| 2015-10-22 | $11.49 | $13.73 | 6,725,257 | — | — |
| 2015-10-21 | $11.22 | $13.41 | 7,937,011 | — | — |
| 2015-10-20 | $11.59 | $13.85 | 9,130,355 | — | — |
| 2015-10-19 | $11.25 | $13.45 | 5,965,273 | — | — |
| 2015-10-16 | $11.61 | $13.87 | 8,771,256 | — | — |
| 2015-10-15 | $11.53 | $13.78 | 8,828,347 | — | — |
| 2015-10-14 | $11.61 | $13.87 | 6,636,930 | — | — |
| 2015-10-13 | $11.35 | $13.56 | 11,149,256 | — | — |
| 2015-10-12 | $11.67 | $13.94 | 6,620,795 | — | — |
| 2015-10-09 | $11.97 | $14.30 | 16,369,232 | — | — |
| 2015-10-08 | $11.94 | $14.27 | 9,560,613 | — | — |
| 2015-10-07 | $11.54 | $13.79 | 22,767,865 | — | — |
| 2015-10-06 | $10.97 | $13.11 | 17,421,708 | — | — |
| 2015-10-05 | $10.42 | $12.45 | 16,002,892 | — | — |
| 2015-10-02 | $9.57 | $11.44 | 17,097,981 | — | — |
| 2015-10-01 | $9.36 | $11.18 | 12,187,046 | — | — |
| 2015-09-30 | $9.40 | $11.24 | 9,527,723 | — | — |
| 2015-09-29 | $9.45 | $11.29 | 8,182,341 | — | — |
| 2015-09-28 | $9.21 | $11.00 | 6,854,541 | — | — |
| 2015-09-25 | $9.50 | $11.35 | 7,039,262 | — | — |
| 2015-09-24 | $9.42 | $11.25 | 16,909,743 | — | — |
| 2015-09-23 | $9.38 | $11.21 | 14,510,436 | — | — |
| 2015-09-22 | $9.71 | $11.60 | 12,267,305 | — | — |
| 2015-09-21 | $9.95 | $11.89 | 10,501,181 | — | — |
| 2015-09-18 | $9.89 | $11.81 | 10,309,426 | — | — |
| 2015-09-17 | $10.26 | $12.26 | 11,460,779 | — | — |
| 2015-09-16 | $10.25 | $12.25 | 8,813,454 | — | — |
| 2015-09-15 | $9.61 | $11.48 | 6,918,666 | — | — |
| 2015-09-14 | $9.52 | $11.38 | 8,467,593 | — | — |
| 2015-09-11 | $9.68 | $11.57 | 6,111,105 | — | — |
| 2015-09-10 | $10.07 | $12.04 | 8,621,907 | — | — |
| 2015-09-09 | $9.92 | $11.85 | 11,539,177 | — | — |
| 2015-09-08 | $10.18 | $12.06 | 10,132,152 | — | — |
| 2015-09-04 | $9.99 | $11.84 | 11,527,179 | — | — |
| 2015-09-03 | $10.39 | $12.31 | 13,732,043 | — | — |
| 2015-09-02 | $10.44 | $12.37 | 13,471,199 | — | — |
| 2015-09-01 | $10.38 | $12.30 | 14,499,473 | — | — |
| 2015-08-31 | $10.86 | $12.87 | 16,737,847 | — | — |
| 2015-08-28 | $10.54 | $12.49 | 11,614,472 | — | — |
| 2015-08-27 | $10.32 | $12.23 | 11,139,534 | — | — |
| 2015-08-26 | $9.42 | $11.17 | 10,723,756 | — | — |
| 2015-08-25 | $9.35 | $11.08 | 13,936,001 | — | — |
| 2015-08-24 | $9.48 | $11.23 | 24,509,374 | — | — |
| 2015-08-21 | $9.84 | $11.66 | 13,593,036 | — | — |
| 2015-08-20 | $10.18 | $12.06 | 11,381,968 | — | — |
| 2015-08-19 | $10.46 | $12.39 | 11,270,473 | — | — |
| 2015-08-18 | $11.10 | $13.16 | 6,295,206 | — | — |
| 2015-08-17 | $11.11 | $13.16 | 6,616,865 | — | — |
| 2015-08-14 | $11.27 | $13.35 | 7,950,870 | — | — |
| 2015-08-13 | $11.46 | $13.58 | 10,414,509 | — | — |
| 2015-08-12 | $11.88 | $14.08 | 18,386,271 | — | — |
| 2015-08-11 | $12.13 | $14.37 | 8,903,229 | — | — |
| 2015-08-10 | $12.33 | $14.61 | 6,190,124 | — | — |
| 2015-08-07 | $12.08 | $14.32 | 10,750,027 | — | — |
| 2015-08-06 | $12.11 | $14.35 | 9,747,402 | — | — |
| 2015-08-05 | $11.84 | $14.03 | 11,946,474 | — | — |
| 2015-08-04 | $11.83 | $14.02 | 9,292,529 | — | — |
| 2015-08-03 | $11.53 | $13.67 | 5,841,367 | — | — |
| 2015-07-31 | $11.79 | $13.97 | 8,201,578 | — | — |
| 2015-07-30 | $11.77 | $13.94 | 8,746,847 | — | — |
| 2015-07-29 | $11.47 | $13.59 | 11,342,665 | — | — |
| 2015-07-28 | $11.36 | $13.46 | 12,325,224 | — | — |
| 2015-07-27 | $11.20 | $13.27 | 9,270,809 | — | — |
| 2015-07-24 | $11.37 | $13.47 | 12,872,975 | — | — |
| 2015-07-23 | $11.42 | $13.53 | 7,436,009 | — | — |
| 2015-07-22 | $11.52 | $13.65 | 4,931,827 | — | — |
| 2015-07-21 | $11.86 | $14.05 | 14,793,000 | — | — |
| 2015-07-20 | $11.71 | $13.87 | 5,331,264 | — | — |
| 2015-07-17 | $12.20 | $14.45 | 5,822,750 | — | — |
| 2015-07-16 | $12.28 | $14.56 | 5,185,017 | — | — |
| 2015-07-15 | $12.35 | $14.64 | 4,821,988 | — | — |
| 2015-07-14 | $12.67 | $15.01 | 5,965,894 | — | — |
| 2015-07-13 | $12.61 | $14.94 | 4,876,597 | — | — |
| 2015-07-10 | $12.58 | $14.91 | 3,359,939 | — | — |
| 2015-07-09 | $12.48 | $14.79 | 5,997,542 | — | — |
| 2015-07-08 | $12.52 | $14.84 | 5,341,813 | — | — |
| 2015-07-07 | $12.75 | $15.11 | 6,954,452 | — | — |
| 2015-07-06 | $12.74 | $15.09 | 4,568,798 | — | — |
| 2015-07-02 | $13.04 | $15.46 | 3,730,830 | — | — |
| 2015-07-01 | $12.85 | $15.23 | 3,055,242 | — | — |
| 2015-06-30 | $13.13 | $15.56 | 5,038,978 | — | — |
| 2015-06-29 | $13.17 | $15.61 | 5,117,583 | — | — |
| 2015-06-26 | $13.63 | $16.15 | 3,223,415 | — | — |
| 2015-06-25 | $13.77 | $16.32 | 3,117,506 | — | — |
| 2015-06-24 | $14.00 | $16.58 | 4,124,681 | — | — |
| 2015-06-23 | $14.09 | $16.70 | 4,927,897 | — | — |
| 2015-06-22 | $13.75 | $16.30 | 4,064,072 | — | — |
| 2015-06-19 | $13.60 | $16.11 | 4,562,178 | — | — |
| 2015-06-18 | $13.91 | $16.49 | 5,313,060 | — | — |
| 2015-06-17 | $13.86 | $16.43 | 10,285,018 | — | — |
| 2015-06-16 | $13.73 | $16.27 | 8,037,956 | — | — |
| 2015-06-15 | $13.67 | $16.19 | 4,783,513 | — | — |
| 2015-06-12 | $13.85 | $16.41 | 6,024,847 | — | — |
| 2015-06-11 | $14.44 | $17.12 | 3,031,247 | — | — |
| 2015-06-10 | $14.61 | $17.31 | 3,859,286 | — | — |
| 2015-06-09 | $14.50 | $17.07 | 3,059,173 | — | — |
| 2015-06-08 | $14.26 | $16.79 | 4,692,083 | — | — |
| 2015-06-05 | $14.60 | $17.19 | 4,222,316 | — | — |
| 2015-06-04 | $14.58 | $17.16 | 6,368,846 | — | — |
| 2015-06-03 | $14.74 | $17.36 | 3,504,324 | — | — |
| 2015-06-02 | $14.99 | $17.65 | 3,137,157 | — | — |
| 2015-06-01 | $14.69 | $17.30 | 6,787,727 | — | — |
| 2015-05-29 | $14.91 | $17.56 | 5,424,348 | — | — |
| 2015-05-28 | $14.86 | $17.50 | 4,438,686 | — | — |
| 2015-05-27 | $14.73 | $17.34 | 3,331,393 | — | — |
| 2015-05-26 | $14.75 | $17.38 | 4,420,897 | — | — |
| 2015-05-22 | $15.18 | $17.88 | 2,434,885 | — | — |
| 2015-05-21 | $15.37 | $18.10 | 2,868,453 | — | — |
| 2015-05-20 | $15.05 | $17.72 | 4,716,492 | — | — |
| 2015-05-19 | $14.91 | $17.56 | 3,765,788 | — | — |
| 2015-05-18 | $15.15 | $17.84 | 1,851,969 | — | — |
| 2015-05-15 | $15.27 | $17.98 | 2,811,568 | — | — |
| 2015-05-14 | $15.24 | $17.95 | 5,732,355 | — | — |
| 2015-05-13 | $15.46 | $18.21 | 4,794,890 | — | — |
| 2015-05-12 | $15.32 | $18.04 | 4,250,862 | — | — |
| 2015-05-11 | $15.22 | $17.92 | 6,276,796 | — | — |
| 2015-05-08 | $15.29 | $18.00 | 5,897,425 | — | — |
| 2015-05-07 | $15.18 | $17.88 | 8,246,672 | — | — |
| 2015-05-06 | $15.45 | $18.20 | 15,278,901 | — | — |
| 2015-05-05 | $15.86 | $18.68 | 9,248,262 | — | — |
| 2015-05-04 | $15.83 | $18.64 | 3,892,176 | — | — |
| 2015-05-01 | $15.89 | $18.71 | 4,658,986 | — | — |
| 2015-04-30 | $16.07 | $18.93 | 6,084,007 | — | — |
| 2015-04-29 | $16.28 | $19.17 | 5,728,631 | — | — |
| 2015-04-28 | $16.16 | $19.03 | 5,432,622 | — | — |
| 2015-04-27 | $16.21 | $19.09 | 3,642,089 | — | — |
| 2015-04-24 | $16.25 | $19.14 | 2,970,225 | — | — |
| 2015-04-23 | $16.26 | $19.15 | 3,107,577 | — | — |
| 2015-04-22 | $15.99 | $18.83 | 4,903,695 | — | — |
| 2015-04-21 | $15.79 | $18.60 | 4,484,815 | — | — |
| 2015-04-20 | $16.18 | $19.05 | 4,349,325 | — | — |
| 2015-04-17 | $16.31 | $19.21 | 3,544,040 | — | — |
| 2015-04-16 | $16.20 | $19.08 | 5,767,520 | — | — |
| 2015-04-15 | $16.51 | $19.44 | 5,672,781 | — | — |
| 2015-04-14 | $15.96 | $18.79 | 4,441,375 | — | — |
| 2015-04-13 | $15.56 | $18.32 | 3,029,386 | — | — |
| 2015-04-10 | $15.63 | $18.41 | 4,007,808 | — | — |
| 2015-04-09 | $15.56 | $18.32 | 4,141,436 | — | — |
| 2015-04-08 | $15.43 | $18.17 | 5,542,876 | — | — |
| 2015-04-07 | $15.87 | $18.68 | 5,519,915 | — | — |
| 2015-04-06 | $15.60 | $18.37 | 7,911,568 | — | — |
| 2015-04-02 | $15.13 | $17.82 | 4,883,217 | — | — |
| 2015-04-01 | $14.97 | $17.63 | 5,210,461 | — | — |
| 2015-03-31 | $14.85 | $17.48 | 4,200,596 | — | — |
| 2015-03-30 | $14.90 | $17.55 | 4,692,083 | — | — |
| 2015-03-27 | $14.86 | $17.49 | 4,958,305 | — | — |
| 2015-03-26 | $15.14 | $17.83 | 6,512,403 | — | — |
| 2015-03-25 | $14.90 | $17.55 | 6,815,032 | — | — |
| 2015-03-24 | $14.66 | $17.26 | 4,689,601 | — | — |
| 2015-03-23 | $14.44 | $17.01 | 4,561,144 | — | — |
| 2015-03-20 | $14.31 | $16.85 | 4,857,360 | — | — |
| 2015-03-19 | $13.89 | $16.36 | 7,581,221 | — | — |
| 2015-03-18 | $14.53 | $17.11 | 7,274,456 | — | — |
| 2015-03-17 | $14.23 | $16.76 | 8,304,798 | — | — |
| 2015-03-16 | $14.05 | $16.55 | 6,659,270 | — | — |
| 2015-03-13 | $13.79 | $16.24 | 6,699,193 | — | — |
| 2015-03-12 | $13.86 | $16.32 | 5,279,550 | — | — |
| 2015-03-11 | $13.93 | $16.31 | 5,380,081 | — | — |
| 2015-03-10 | $13.87 | $16.23 | 6,847,094 | — | — |
| 2015-03-09 | $14.10 | $16.50 | 13,240,556 | — | — |
| 2015-03-06 | $14.36 | $16.81 | 7,601,700 | — | — |
| 2015-03-05 | $14.94 | $17.48 | 9,950,327 | — | — |
| 2015-03-04 | $14.33 | $16.77 | 10,210,757 | — | — |
| 2015-03-03 | $14.30 | $16.73 | 5,306,027 | — | — |
| 2015-03-02 | $14.22 | $16.64 | 7,888,400 | — | — |
| 2015-02-27 | $14.09 | $16.49 | 5,460,755 | — | — |
| 2015-02-26 | $14.26 | $16.68 | 5,217,287 | — | — |
| 2015-02-25 | $14.63 | $17.12 | 4,022,908 | — | — |
| 2015-02-24 | $14.54 | $17.02 | 4,900,179 | — | — |
| 2015-02-23 | $14.36 | $16.80 | 7,796,143 | — | — |
| 2015-02-20 | $14.44 | $16.90 | 5,511,434 | — | — |
| 2015-02-19 | $14.72 | $17.23 | 7,057,052 | — | — |
| 2015-02-18 | $14.87 | $17.40 | 5,006,295 | — | — |
| 2015-02-17 | $15.46 | $18.09 | 6,817,928 | — | — |
| 2015-02-13 | $15.29 | $17.89 | 3,728,761 | — | — |
| 2015-02-12 | $15.07 | $17.64 | 5,656,439 | — | — |
| 2015-02-11 | $14.88 | $17.41 | 4,331,949 | — | — |
| 2015-02-10 | $14.85 | $17.38 | 5,650,647 | — | — |
| 2015-02-09 | $15.32 | $17.93 | 7,568,810 | — | — |
| 2015-02-06 | $15.11 | $17.68 | 4,408,899 | — | — |
| 2015-02-05 | $15.14 | $17.72 | 6,148,546 | — | — |
| 2015-02-04 | $14.50 | $16.97 | 12,202,353 | — | — |
| 2015-02-03 | $15.43 | $18.06 | 16,236,431 | — | — |
| 2015-02-02 | $14.96 | $17.51 | 11,671,564 | — | — |
| 2015-01-30 | $13.99 | $16.37 | 7,446,145 | — | — |
| 2015-01-29 | $13.40 | $15.68 | 5,170,331 | — | — |
| 2015-01-28 | $13.64 | $15.97 | 8,736,504 | — | — |
| 2015-01-27 | $14.25 | $16.67 | 7,712,987 | — | — |
| 2015-01-26 | $14.08 | $16.47 | 6,824,133 | — | — |
| 2015-01-23 | $14.15 | $16.55 | 8,003,825 | — | — |
| 2015-01-22 | $14.12 | $16.53 | 9,049,682 | — | — |
| 2015-01-21 | $14.03 | $16.42 | 10,808,773 | — | — |
| 2015-01-20 | $13.67 | $15.99 | 10,324,734 | — | — |
| 2015-01-16 | $14.34 | $16.78 | 14,987,236 | — | — |
| 2015-01-15 | $13.19 | $15.44 | 13,651,369 | — | — |
| 2015-01-14 | $13.24 | $15.50 | 10,102,779 | — | — |
| 2015-01-13 | $12.90 | $15.10 | 12,006,048 | — | — |
| 2015-01-12 | $12.84 | $15.03 | 9,527,102 | — | — |
| 2015-01-09 | $13.51 | $15.81 | 9,772,639 | — | — |
| 2015-01-08 | $13.51 | $15.81 | 11,398,516 | — | — |
| 2015-01-07 | $13.16 | $15.40 | 10,723,549 | — | — |
| 2015-01-06 | $13.42 | $15.71 | 11,618,402 | — | — |
| 2015-01-05 | $13.89 | $16.26 | 11,380,313 | — | — |
| 2015-01-02 | $14.91 | $17.45 | 5,557,563 | — | — |