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
- 1980-11-03 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 | $8.65 | $23.19 | 14,226,600 | — | — |
| 2015-12-30 | $8.63 | $23.14 | 13,752,000 | — | — |
| 2015-12-29 | $8.79 | $23.57 | 12,323,400 | — | — |
| 2015-12-28 | $8.65 | $23.18 | 9,254,400 | — | — |
| 2015-12-24 | $8.71 | $23.35 | 4,782,300 | — | — |
| 2015-12-23 | $8.71 | $23.36 | 17,191,800 | — | — |
| 2015-12-22 | $8.58 | $23.01 | 18,009,900 | — | — |
| 2015-12-21 | $8.37 | $22.44 | 18,103,800 | — | — |
| 2015-12-18 | $8.40 | $22.52 | 40,448,100 | — | — |
| 2015-12-17 | $8.53 | $22.87 | 23,817,000 | — | — |
| 2015-12-16 | $8.81 | $23.62 | 28,919,700 | — | — |
| 2015-12-15 | $8.76 | $23.49 | 39,332,700 | — | — |
| 2015-12-14 | $8.43 | $22.60 | 28,144,800 | — | — |
| 2015-12-11 | $8.57 | $22.98 | 60,319,200 | — | — |
| 2015-12-10 | $8.23 | $22.07 | 26,964,000 | — | — |
| 2015-12-09 | $8.34 | $22.35 | 34,011,300 | — | — |
| 2015-12-08 | $8.33 | $22.33 | 42,685,500 | — | — |
| 2015-12-07 | $8.68 | $23.26 | 33,701,400 | — | — |
| 2015-12-04 | $8.95 | $24.00 | 39,987,300 | — | — |
| 2015-12-03 | $9.03 | $24.21 | 42,694,200 | — | — |
| 2015-12-02 | $9.18 | $24.60 | 37,810,200 | — | — |
| 2015-12-01 | $9.53 | $25.55 | 17,584,800 | — | — |
| 2015-11-30 | $9.48 | $25.40 | 25,113,300 | — | — |
| 2015-11-27 | $9.66 | $25.90 | 7,567,500 | — | — |
| 2015-11-25 | $9.61 | $25.76 | 16,783,500 | — | — |
| 2015-11-24 | $9.68 | $25.78 | 15,011,400 | — | — |
| 2015-11-23 | $9.69 | $25.82 | 22,638,900 | — | — |
| 2015-11-20 | $9.96 | $26.54 | 55,123,800 | — | — |
| 2015-11-19 | $9.74 | $25.94 | 49,173,300 | — | — |
| 2015-11-18 | $9.42 | $25.10 | 37,252,500 | — | — |
| 2015-11-17 | $9.06 | $24.13 | 21,471,900 | — | — |
| 2015-11-16 | $9.10 | $24.25 | 15,328,200 | — | — |
| 2015-11-13 | $8.98 | $23.91 | 19,161,000 | — | — |
| 2015-11-12 | $9.02 | $24.02 | 19,519,200 | — | — |
| 2015-11-11 | $9.18 | $24.45 | 18,095,100 | — | — |
| 2015-11-10 | $9.32 | $24.82 | 30,459,600 | — | — |
| 2015-11-09 | $9.26 | $24.67 | 61,275,600 | — | — |
| 2015-11-06 | $9.02 | $24.04 | 17,157,300 | — | — |
| 2015-11-05 | $9.08 | $24.20 | 17,111,100 | — | — |
| 2015-11-04 | $9.15 | $24.37 | 13,550,700 | — | — |
| 2015-11-03 | $9.18 | $24.46 | 14,269,800 | — | — |
| 2015-11-02 | $9.14 | $24.36 | 15,275,700 | — | — |
| 2015-10-30 | $9.00 | $23.97 | 19,345,200 | — | — |
| 2015-10-29 | $9.08 | $24.20 | 17,145,600 | — | — |
| 2015-10-28 | $9.10 | $24.24 | 21,225,600 | — | — |
| 2015-10-27 | $8.94 | $23.82 | 22,568,700 | — | — |
| 2015-10-26 | $9.30 | $24.77 | 18,663,000 | — | — |
| 2015-10-23 | $9.46 | $25.19 | 19,623,900 | — | — |
| 2015-10-22 | $9.38 | $24.98 | 21,194,100 | — | — |
| 2015-10-21 | $9.16 | $24.41 | 23,576,700 | — | — |
| 2015-10-20 | $9.25 | $24.65 | 21,430,200 | — | — |
| 2015-10-19 | $9.11 | $24.27 | 23,906,400 | — | — |
| 2015-10-16 | $9.14 | $24.36 | 30,572,100 | — | — |
| 2015-10-15 | $9.30 | $24.77 | 33,075,000 | — | — |
| 2015-10-14 | $9.06 | $24.14 | 39,977,100 | — | — |
| 2015-10-13 | $9.24 | $24.61 | 33,617,700 | — | — |
| 2015-10-12 | $9.46 | $25.19 | 26,042,700 | — | — |
| 2015-10-09 | $9.69 | $25.82 | 22,636,800 | — | — |
| 2015-10-08 | $9.70 | $25.83 | 25,363,200 | — | — |
| 2015-10-07 | $9.46 | $25.19 | 20,606,700 | — | — |
| 2015-10-06 | $9.23 | $24.60 | 15,841,200 | — | — |
| 2015-10-05 | $9.28 | $24.71 | 19,238,100 | — | — |
| 2015-10-02 | $9.10 | $24.25 | 16,970,700 | — | — |
| 2015-10-01 | $9.01 | $24.00 | 27,098,700 | — | — |
| 2015-09-30 | $8.97 | $23.89 | 38,184,900 | — | — |
| 2015-09-29 | $8.65 | $23.03 | 36,095,400 | — | — |
| 2015-09-28 | $8.66 | $23.08 | 30,438,600 | — | — |
| 2015-09-25 | $8.84 | $23.55 | 24,249,000 | — | — |
| 2015-09-24 | $8.80 | $23.43 | 26,245,800 | — | — |
| 2015-09-23 | $8.86 | $23.60 | 41,873,700 | — | — |
| 2015-09-22 | $9.09 | $24.21 | 30,237,000 | — | — |
| 2015-09-21 | $9.37 | $24.95 | 23,516,700 | — | — |
| 2015-09-18 | $9.39 | $25.00 | 45,645,300 | — | — |
| 2015-09-17 | $9.73 | $25.91 | 22,398,000 | — | — |
| 2015-09-16 | $9.75 | $25.97 | 23,927,700 | — | — |
| 2015-09-15 | $9.63 | $25.65 | 19,833,600 | — | — |
| 2015-09-14 | $9.46 | $25.21 | 21,842,100 | — | — |
| 2015-09-11 | $9.50 | $25.31 | 37,034,100 | — | — |
| 2015-09-10 | $9.34 | $24.88 | 23,546,700 | — | — |
| 2015-09-09 | $9.27 | $24.69 | 31,353,000 | — | — |
| 2015-09-08 | $9.33 | $24.86 | 24,950,400 | — | — |
| 2015-09-04 | $8.95 | $23.84 | 16,167,600 | — | — |
| 2015-09-03 | $9.09 | $24.22 | 24,160,500 | — | — |
| 2015-09-02 | $9.00 | $23.97 | 18,489,600 | — | — |
| 2015-09-01 | $8.91 | $23.74 | 23,553,300 | — | — |
| 2015-08-31 | $9.13 | $24.31 | 18,423,600 | — | — |
| 2015-08-28 | $9.27 | $24.69 | 29,868,600 | — | — |
| 2015-08-27 | $9.16 | $24.41 | 41,775,300 | — | — |
| 2015-08-26 | $8.79 | $23.26 | 46,709,700 | — | — |
| 2015-08-25 | $8.44 | $22.32 | 39,345,600 | — | — |
| 2015-08-24 | $8.76 | $23.17 | 51,795,300 | — | — |
| 2015-08-21 | $9.13 | $24.15 | 29,924,100 | — | — |
| 2015-08-20 | $9.45 | $25.01 | 22,094,400 | — | — |
| 2015-08-19 | $9.64 | $25.50 | 19,258,200 | — | — |
| 2015-08-18 | $9.87 | $26.12 | 13,631,700 | — | — |
| 2015-08-17 | $9.89 | $26.17 | 16,440,600 | — | — |
| 2015-08-14 | $9.87 | $26.12 | 9,963,900 | — | — |
| 2015-08-13 | $9.80 | $25.92 | 13,495,500 | — | — |
| 2015-08-12 | $9.84 | $26.03 | 26,020,500 | — | — |
| 2015-08-11 | $9.78 | $25.87 | 38,609,400 | — | — |
| 2015-08-10 | $10.08 | $26.67 | 18,741,600 | — | — |
| 2015-08-07 | $9.99 | $26.42 | 15,720,300 | — | — |
| 2015-08-06 | $10.14 | $26.84 | 21,230,400 | — | — |
| 2015-08-05 | $10.25 | $27.13 | 11,432,100 | — | — |
| 2015-08-04 | $10.29 | $27.22 | 19,857,300 | — | — |
| 2015-08-03 | $10.38 | $27.46 | 17,250,900 | — | — |
| 2015-07-31 | $10.43 | $27.59 | 17,218,800 | — | — |
| 2015-07-30 | $10.49 | $27.74 | 16,928,700 | — | — |
| 2015-07-29 | $10.50 | $27.77 | 20,648,100 | — | — |
| 2015-07-28 | $10.36 | $27.41 | 21,903,600 | — | — |
| 2015-07-27 | $10.17 | $26.92 | 22,007,400 | — | — |
| 2015-07-24 | $10.27 | $27.17 | 22,788,300 | — | — |
| 2015-07-23 | $10.28 | $27.21 | 22,406,100 | — | — |
| 2015-07-22 | $10.52 | $27.84 | 26,603,400 | — | — |
| 2015-07-21 | $10.62 | $28.10 | 23,186,100 | — | — |
| 2015-07-20 | $10.67 | $28.22 | 18,604,200 | — | — |
| 2015-07-17 | $10.73 | $28.38 | 19,926,600 | — | — |
| 2015-07-16 | $10.72 | $28.37 | 20,745,000 | — | — |
| 2015-07-15 | $10.80 | $28.57 | 43,313,700 | — | — |
| 2015-07-14 | $10.69 | $28.28 | 37,285,200 | — | — |
| 2015-07-13 | $10.63 | $28.13 | 30,811,500 | — | — |
| 2015-07-10 | $10.71 | $28.34 | 18,077,400 | — | — |
| 2015-07-09 | $10.63 | $28.13 | 20,628,300 | — | — |
| 2015-07-08 | $10.60 | $28.04 | 20,448,000 | — | — |
| 2015-07-07 | $10.93 | $28.92 | 25,580,400 | — | — |
| 2015-07-06 | $10.83 | $28.66 | 18,110,400 | — | — |
| 2015-07-02 | $10.89 | $28.82 | 20,205,900 | — | — |
| 2015-07-01 | $10.97 | $29.01 | 18,606,900 | — | — |
| 2015-06-30 | $10.88 | $28.79 | 33,140,100 | — | — |
| 2015-06-29 | $10.83 | $28.64 | 44,521,200 | — | — |
| 2015-06-26 | $11.22 | $29.69 | 33,224,400 | — | — |
| 2015-06-25 | $11.23 | $29.72 | 23,745,900 | — | — |
| 2015-06-24 | $11.30 | $29.89 | 49,961,700 | — | — |
| 2015-06-23 | $11.62 | $30.74 | 27,351,600 | — | — |
| 2015-06-22 | $11.68 | $30.91 | 22,659,900 | — | — |
| 2015-06-19 | $11.66 | $30.86 | 27,218,100 | — | — |
| 2015-06-18 | $11.85 | $31.34 | 25,009,500 | — | — |
| 2015-06-17 | $11.61 | $30.71 | 19,049,700 | — | — |
| 2015-06-16 | $11.53 | $30.50 | 18,241,800 | — | — |
| 2015-06-15 | $11.56 | $30.58 | 12,455,700 | — | — |
| 2015-06-12 | $11.58 | $30.65 | 24,466,200 | — | — |
| 2015-06-11 | $11.66 | $30.84 | 32,695,500 | — | — |
| 2015-06-10 | $11.32 | $29.96 | 17,925,900 | — | — |
| 2015-06-09 | $11.25 | $29.77 | 13,051,200 | — | — |
| 2015-06-08 | $11.34 | $30.01 | 20,123,400 | — | — |
| 2015-06-05 | $11.48 | $30.36 | 13,286,700 | — | — |
| 2015-06-04 | $11.35 | $30.02 | 22,477,200 | — | — |
| 2015-06-03 | $11.37 | $30.07 | 20,817,900 | — | — |
| 2015-06-02 | $11.37 | $30.07 | 19,204,500 | — | — |
| 2015-06-01 | $11.41 | $30.20 | 24,684,900 | — | — |
| 2015-05-29 | $11.36 | $30.06 | 25,826,700 | — | — |
| 2015-05-28 | $11.57 | $30.62 | 13,022,700 | — | — |
| 2015-05-27 | $11.70 | $30.95 | 18,525,000 | — | — |
| 2015-05-26 | $11.59 | $30.51 | 18,245,100 | — | — |
| 2015-05-22 | $11.82 | $31.12 | 12,966,300 | — | — |
| 2015-05-21 | $11.85 | $31.19 | 23,838,900 | — | — |
| 2015-05-20 | $11.76 | $30.94 | 24,356,100 | — | — |
| 2015-05-19 | $11.87 | $31.23 | 14,583,000 | — | — |
| 2015-05-18 | $11.91 | $31.35 | 24,857,400 | — | — |
| 2015-05-15 | $11.83 | $31.15 | 31,484,700 | — | — |
| 2015-05-14 | $11.63 | $30.62 | 44,486,400 | — | — |
| 2015-05-13 | $11.59 | $30.51 | 32,054,400 | — | — |
| 2015-05-12 | $11.90 | $31.31 | 20,659,500 | — | — |
| 2015-05-11 | $12.02 | $31.64 | 21,507,900 | — | — |
| 2015-05-08 | $12.23 | $32.18 | 34,966,500 | — | — |
| 2015-05-07 | $11.97 | $31.50 | 24,929,400 | — | — |
| 2015-05-06 | $11.88 | $31.28 | 31,162,200 | — | — |
| 2015-05-05 | $11.80 | $31.07 | 39,083,400 | — | — |
| 2015-05-04 | $12.20 | $32.12 | 59,545,800 | — | — |
| 2015-05-01 | $12.49 | $32.86 | 46,997,100 | — | — |
| 2015-04-30 | $12.03 | $31.66 | 26,618,100 | — | — |
| 2015-04-29 | $12.32 | $32.42 | 33,929,100 | — | — |
| 2015-04-28 | $12.27 | $32.29 | 25,688,400 | — | — |
| 2015-04-27 | $12.30 | $32.38 | 44,743,500 | — | — |
| 2015-04-24 | $12.37 | $32.57 | 34,778,100 | — | — |
| 2015-04-23 | $12.30 | $32.36 | 46,372,800 | — | — |
| 2015-04-22 | $12.09 | $31.81 | 75,699,300 | — | — |
| 2015-04-21 | $11.78 | $31.01 | 84,293,100 | — | — |
| 2015-04-20 | $11.63 | $30.61 | 64,057,500 | — | — |
| 2015-04-17 | $11.10 | $29.22 | 46,086,300 | — | — |
| 2015-04-16 | $10.81 | $28.44 | 33,419,700 | — | — |
| 2015-04-15 | $10.95 | $28.83 | 42,474,000 | — | — |
| 2015-04-14 | $11.07 | $29.14 | 57,097,800 | — | — |
| 2015-04-13 | $11.03 | $29.02 | 24,847,800 | — | — |
| 2015-04-10 | $11.25 | $29.61 | 24,009,000 | — | — |
| 2015-04-09 | $11.26 | $29.65 | 19,499,700 | — | — |
| 2015-04-08 | $11.08 | $29.17 | 20,301,900 | — | — |
| 2015-04-07 | $11.18 | $29.43 | 19,677,300 | — | — |
| 2015-04-06 | $11.08 | $29.16 | 20,483,100 | — | — |
| 2015-04-02 | $11.11 | $29.23 | 27,771,900 | — | — |
| 2015-04-01 | $11.15 | $29.35 | 29,935,500 | — | — |
| 2015-03-31 | $11.04 | $29.06 | 27,283,800 | — | — |
| 2015-03-30 | $11.12 | $29.26 | 22,002,600 | — | — |
| 2015-03-27 | $11.07 | $29.13 | 19,771,500 | — | — |
| 2015-03-26 | $11.09 | $29.19 | 29,501,700 | — | — |
| 2015-03-25 | $11.10 | $29.22 | 23,928,600 | — | — |
| 2015-03-24 | $11.25 | $29.62 | 28,136,100 | — | — |
| 2015-03-23 | $11.23 | $29.57 | 28,091,700 | — | — |
| 2015-03-20 | $11.72 | $30.85 | 36,818,400 | — | — |
| 2015-03-19 | $11.58 | $30.49 | 14,147,400 | — | — |
| 2015-03-18 | $11.69 | $30.76 | 17,675,100 | — | — |
| 2015-03-17 | $11.54 | $30.38 | 13,130,100 | — | — |
| 2015-03-16 | $11.55 | $30.41 | 17,276,100 | — | — |
| 2015-03-13 | $11.38 | $29.94 | 24,512,400 | — | — |
| 2015-03-12 | $11.39 | $29.99 | 16,527,900 | — | — |
| 2015-03-11 | $11.22 | $29.53 | 13,690,200 | — | — |
| 2015-03-10 | $11.14 | $29.33 | 23,778,600 | — | — |
| 2015-03-09 | $11.32 | $29.79 | 16,678,200 | — | — |
| 2015-03-06 | $11.23 | $29.55 | 20,794,800 | — | — |
| 2015-03-05 | $11.29 | $29.72 | 21,197,100 | — | — |
| 2015-03-04 | $11.41 | $30.04 | 37,623,300 | — | — |
| 2015-03-03 | $11.37 | $29.93 | 20,190,300 | — | — |
| 2015-03-02 | $11.56 | $30.42 | 25,589,400 | — | — |
| 2015-02-27 | $11.44 | $30.10 | 34,042,500 | — | — |
| 2015-02-26 | $11.44 | $30.10 | 29,932,800 | — | — |
| 2015-02-25 | $11.74 | $30.89 | 17,658,000 | — | — |
| 2015-02-24 | $11.86 | $31.07 | 8,919,600 | — | — |
| 2015-02-23 | $11.92 | $31.24 | 11,580,000 | — | — |
| 2015-02-20 | $11.85 | $31.05 | 17,373,900 | — | — |
| 2015-02-19 | $11.84 | $31.03 | 18,409,800 | — | — |
| 2015-02-18 | $11.80 | $30.91 | 23,187,300 | — | — |
| 2015-02-17 | $11.95 | $31.31 | 20,197,500 | — | — |
| 2015-02-13 | $12.03 | $31.51 | 22,869,900 | — | — |
| 2015-02-12 | $12.19 | $31.94 | 15,580,500 | — | — |
| 2015-02-11 | $11.98 | $31.39 | 19,672,200 | — | — |
| 2015-02-10 | $11.84 | $31.03 | 12,134,700 | — | — |
| 2015-02-09 | $11.77 | $30.83 | 14,359,500 | — | — |
| 2015-02-06 | $11.81 | $30.95 | 20,937,600 | — | — |
| 2015-02-05 | $11.73 | $30.74 | 15,269,400 | — | — |
| 2015-02-04 | $11.52 | $30.19 | 17,049,900 | — | — |
| 2015-02-03 | $11.55 | $30.27 | 18,353,100 | — | — |
| 2015-02-02 | $11.23 | $29.42 | 18,465,000 | — | — |
| 2015-01-30 | $11.10 | $29.08 | 23,018,700 | — | — |
| 2015-01-29 | $11.25 | $29.49 | 22,358,700 | — | — |
| 2015-01-28 | $11.23 | $29.43 | 26,461,200 | — | — |
| 2015-01-27 | $11.44 | $29.97 | 17,757,300 | — | — |
| 2015-01-26 | $11.65 | $30.53 | 14,484,600 | — | — |
| 2015-01-23 | $11.49 | $30.11 | 17,928,600 | — | — |
| 2015-01-22 | $11.75 | $30.79 | 17,028,600 | — | — |
| 2015-01-21 | $11.57 | $30.31 | 14,171,700 | — | — |
| 2015-01-20 | $11.51 | $30.17 | 18,840,900 | — | — |
| 2015-01-16 | $11.62 | $30.45 | 25,190,400 | — | — |
| 2015-01-15 | $11.37 | $29.79 | 29,491,200 | — | — |
| 2015-01-14 | $11.22 | $29.39 | 35,363,100 | — | — |
| 2015-01-13 | $11.18 | $29.30 | 29,739,000 | — | — |
| 2015-01-12 | $11.30 | $29.62 | 31,367,100 | — | — |
| 2015-01-09 | $11.47 | $30.04 | 25,128,600 | — | — |
| 2015-01-08 | $11.49 | $30.11 | 28,705,800 | — | — |
| 2015-01-07 | $11.31 | $29.63 | 29,139,900 | — | — |
| 2015-01-06 | $11.16 | $29.25 | 43,623,900 | — | — |
| 2015-01-05 | $11.63 | $30.46 | 25,873,500 | — | — |
| 2015-01-02 | $11.95 | $31.31 | 14,064,900 | — | — |