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
- 2009-11-17 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 | $12.62 | $15.37 | 1,574,800 | — | — |
| 2015-12-30 | $12.52 | $15.25 | 1,418,000 | — | — |
| 2015-12-29 | $12.83 | $15.63 | 1,752,300 | — | — |
| 2015-12-28 | $12.62 | $15.37 | 1,202,200 | — | — |
| 2015-12-24 | $13.00 | $15.83 | 1,051,400 | — | — |
| 2015-12-23 | $13.00 | $15.83 | 1,650,300 | — | — |
| 2015-12-22 | $12.46 | $15.18 | 1,619,200 | — | — |
| 2015-12-21 | $12.31 | $14.99 | 1,552,300 | — | — |
| 2015-12-18 | $12.58 | $15.32 | 1,926,100 | — | — |
| 2015-12-17 | $12.52 | $15.25 | 1,843,700 | — | — |
| 2015-12-16 | $12.74 | $15.52 | 1,577,400 | — | — |
| 2015-12-15 | $12.93 | $15.75 | 1,584,900 | — | — |
| 2015-12-14 | $12.55 | $15.29 | 2,197,000 | — | — |
| 2015-12-11 | $12.68 | $15.44 | 1,870,000 | — | — |
| 2015-12-10 | $13.46 | $16.25 | 2,930,100 | — | — |
| 2015-12-09 | $13.76 | $16.61 | 1,788,100 | — | — |
| 2015-12-08 | $13.69 | $16.53 | 2,130,400 | — | — |
| 2015-12-07 | $13.59 | $16.41 | 1,540,800 | — | — |
| 2015-12-04 | $14.34 | $17.31 | 1,744,600 | — | — |
| 2015-12-03 | $14.86 | $17.94 | 1,559,500 | — | — |
| 2015-12-02 | $14.73 | $17.78 | 2,129,000 | — | — |
| 2015-12-01 | $15.11 | $18.24 | 2,327,700 | — | — |
| 2015-11-30 | $14.80 | $17.87 | 2,147,400 | — | — |
| 2015-11-27 | $14.75 | $17.81 | 656,900 | — | — |
| 2015-11-25 | $14.94 | $18.04 | 1,703,600 | — | — |
| 2015-11-24 | $15.26 | $18.42 | 2,901,200 | — | — |
| 2015-11-23 | $14.92 | $18.01 | 1,987,500 | — | — |
| 2015-11-20 | $14.65 | $17.69 | 2,095,800 | — | — |
| 2015-11-19 | $15.09 | $18.22 | 1,360,400 | — | — |
| 2015-11-18 | $15.51 | $18.73 | 1,929,900 | — | — |
| 2015-11-17 | $15.30 | $18.47 | 1,610,100 | — | — |
| 2015-11-16 | $15.35 | $18.53 | 2,074,500 | — | — |
| 2015-11-13 | $14.65 | $17.69 | 1,819,200 | — | — |
| 2015-11-12 | $14.54 | $17.55 | 1,813,800 | — | — |
| 2015-11-11 | $15.13 | $18.27 | 1,390,800 | — | — |
| 2015-11-10 | $15.48 | $18.69 | 1,841,500 | — | — |
| 2015-11-09 | $15.73 | $18.99 | 1,697,700 | — | — |
| 2015-11-06 | $15.92 | $19.22 | 1,501,800 | — | — |
| 2015-11-05 | $16.12 | $19.46 | 2,305,800 | — | — |
| 2015-11-04 | $16.12 | $19.46 | 2,721,500 | — | — |
| 2015-11-03 | $16.54 | $19.97 | 3,115,700 | — | — |
| 2015-11-02 | $15.65 | $18.89 | 3,191,600 | — | — |
| 2015-10-30 | $14.91 | $18.00 | 4,320,100 | — | — |
| 2015-10-29 | $15.00 | $18.11 | 3,541,500 | — | — |
| 2015-10-28 | $14.56 | $17.58 | 2,669,500 | — | — |
| 2015-10-27 | $14.26 | $17.22 | 1,927,000 | — | — |
| 2015-10-26 | $14.62 | $17.65 | 1,936,700 | — | — |
| 2015-10-23 | $15.09 | $18.22 | 2,613,000 | — | — |
| 2015-10-22 | $15.28 | $18.45 | 2,709,500 | — | — |
| 2015-10-21 | $15.15 | $18.29 | 3,634,700 | — | — |
| 2015-10-20 | $16.17 | $19.52 | 1,616,000 | — | — |
| 2015-10-19 | $16.07 | $19.40 | 1,657,600 | — | — |
| 2015-10-16 | $16.59 | $20.03 | 1,971,600 | — | — |
| 2015-10-15 | $16.64 | $20.09 | 2,057,300 | — | — |
| 2015-10-14 | $16.50 | $19.92 | 2,157,500 | — | — |
| 2015-10-13 | $16.32 | $19.70 | 2,911,900 | — | — |
| 2015-10-12 | $16.59 | $20.03 | 1,908,500 | — | — |
| 2015-10-09 | $16.93 | $20.44 | 2,325,400 | — | — |
| 2015-10-08 | $17.07 | $20.61 | 3,096,700 | — | — |
| 2015-10-07 | $16.69 | $20.15 | 4,401,600 | — | — |
| 2015-10-06 | $16.25 | $19.62 | 7,870,400 | — | — |
| 2015-10-05 | $15.95 | $19.26 | 4,440,000 | — | — |
| 2015-10-02 | $15.36 | $18.54 | 2,159,300 | — | — |
| 2015-10-01 | $14.85 | $17.93 | 3,386,600 | — | — |
| 2015-09-30 | $15.16 | $18.30 | 3,148,100 | — | — |
| 2015-09-29 | $15.23 | $18.39 | 2,692,200 | — | — |
| 2015-09-28 | $14.83 | $17.90 | 2,567,500 | — | — |
| 2015-09-25 | $15.15 | $18.29 | 2,690,700 | — | — |
| 2015-09-24 | $14.98 | $18.09 | 2,430,900 | — | — |
| 2015-09-23 | $14.87 | $17.95 | 2,913,500 | — | — |
| 2015-09-22 | $15.28 | $18.45 | 3,618,700 | — | — |
| 2015-09-21 | $15.56 | $18.79 | 4,936,500 | — | — |
| 2015-09-18 | $15.47 | $18.68 | 5,599,000 | — | — |
| 2015-09-17 | $15.06 | $18.18 | 5,685,400 | — | — |
| 2015-09-16 | $14.28 | $17.24 | 3,750,700 | — | — |
| 2015-09-15 | $13.20 | $15.94 | 2,435,400 | — | — |
| 2015-09-14 | $13.09 | $15.80 | 2,514,000 | — | — |
| 2015-09-11 | $13.32 | $16.08 | 2,332,900 | — | — |
| 2015-09-10 | $13.71 | $16.41 | 2,808,000 | — | — |
| 2015-09-09 | $13.49 | $16.14 | 4,809,100 | — | — |
| 2015-09-08 | $13.67 | $16.36 | 3,150,000 | — | — |
| 2015-09-04 | $13.71 | $16.41 | 3,749,100 | — | — |
| 2015-09-03 | $13.63 | $16.31 | 4,017,500 | — | — |
| 2015-09-02 | $13.50 | $16.16 | 5,434,100 | — | — |
| 2015-09-01 | $13.48 | $16.13 | 3,399,700 | — | — |
| 2015-08-31 | $14.47 | $17.32 | 2,866,000 | — | — |
| 2015-08-28 | $14.13 | $16.91 | 2,762,700 | — | — |
| 2015-08-27 | $13.70 | $16.39 | 2,710,000 | — | — |
| 2015-08-26 | $12.84 | $15.37 | 3,286,200 | — | — |
| 2015-08-25 | $12.38 | $14.82 | 3,819,100 | — | — |
| 2015-08-24 | $12.01 | $14.37 | 3,476,400 | — | — |
| 2015-08-21 | $12.76 | $15.27 | 2,331,500 | — | — |
| 2015-08-20 | $12.78 | $15.29 | 2,176,900 | — | — |
| 2015-08-19 | $13.16 | $15.75 | 2,048,200 | — | — |
| 2015-08-18 | $13.44 | $16.08 | 1,649,100 | — | — |
| 2015-08-17 | $13.44 | $16.08 | 1,733,900 | — | — |
| 2015-08-14 | $13.56 | $16.23 | 2,314,700 | — | — |
| 2015-08-13 | $13.93 | $16.67 | 1,663,800 | — | — |
| 2015-08-12 | $14.40 | $17.23 | 1,622,300 | — | — |
| 2015-08-11 | $14.24 | $17.04 | 1,996,300 | — | — |
| 2015-08-10 | $14.63 | $17.51 | 2,511,800 | — | — |
| 2015-08-07 | $13.93 | $16.67 | 2,230,600 | — | — |
| 2015-08-06 | $14.29 | $17.10 | 2,851,600 | — | — |
| 2015-08-05 | $14.36 | $17.18 | 2,504,300 | — | — |
| 2015-08-04 | $14.22 | $17.02 | 2,085,700 | — | — |
| 2015-08-03 | $14.19 | $16.98 | 2,616,800 | — | — |
| 2015-07-31 | $14.58 | $17.45 | 2,700,300 | — | — |
| 2015-07-30 | $14.61 | $17.48 | 3,154,300 | — | — |
| 2015-07-29 | $14.37 | $17.20 | 3,058,800 | — | — |
| 2015-07-28 | $14.11 | $16.89 | 4,261,400 | — | — |
| 2015-07-27 | $13.21 | $15.81 | 2,925,500 | — | — |
| 2015-07-24 | $13.41 | $16.05 | 2,468,500 | — | — |
| 2015-07-23 | $13.53 | $16.19 | 2,768,400 | — | — |
| 2015-07-22 | $13.45 | $16.10 | 1,753,900 | — | — |
| 2015-07-21 | $13.80 | $16.51 | 1,641,000 | — | — |
| 2015-07-20 | $13.58 | $16.25 | 2,102,100 | — | — |
| 2015-07-17 | $13.99 | $16.74 | 1,743,700 | — | — |
| 2015-07-16 | $14.35 | $17.17 | 1,582,000 | — | — |
| 2015-07-15 | $14.30 | $17.11 | 1,460,000 | — | — |
| 2015-07-14 | $14.61 | $17.48 | 1,904,200 | — | — |
| 2015-07-13 | $14.31 | $17.12 | 2,132,600 | — | — |
| 2015-07-10 | $14.36 | $17.18 | 2,448,400 | — | — |
| 2015-07-09 | $14.54 | $17.40 | 1,924,000 | — | — |
| 2015-07-08 | $14.63 | $17.51 | 1,558,100 | — | — |
| 2015-07-07 | $15.09 | $18.06 | 2,731,800 | — | — |
| 2015-07-06 | $14.81 | $17.72 | 2,522,200 | — | — |
| 2015-07-02 | $15.68 | $18.76 | 1,953,600 | — | — |
| 2015-07-01 | $15.62 | $18.69 | 1,674,500 | — | — |
| 2015-06-30 | $16.01 | $19.16 | 3,439,700 | — | — |
| 2015-06-29 | $15.98 | $19.12 | 1,732,400 | — | — |
| 2015-06-26 | $16.86 | $20.18 | 1,343,400 | — | — |
| 2015-06-25 | $17.09 | $20.45 | 2,233,500 | — | — |
| 2015-06-24 | $17.05 | $20.40 | 1,472,500 | — | — |
| 2015-06-23 | $17.14 | $20.51 | 1,553,800 | — | — |
| 2015-06-22 | $16.98 | $20.32 | 2,202,600 | — | — |
| 2015-06-19 | $17.11 | $20.48 | 3,326,100 | — | — |
| 2015-06-18 | $17.60 | $21.06 | 5,657,400 | — | — |
| 2015-06-17 | $16.90 | $20.22 | 3,127,400 | — | — |
| 2015-06-16 | $16.62 | $19.89 | 2,843,300 | — | — |
| 2015-06-15 | $16.16 | $19.34 | 1,569,300 | — | — |
| 2015-06-12 | $16.10 | $19.27 | 3,028,500 | — | — |
| 2015-06-11 | $16.47 | $19.71 | 2,301,200 | — | — |
| 2015-06-10 | $16.78 | $19.82 | 3,164,200 | — | — |
| 2015-06-09 | $16.19 | $19.12 | 1,610,200 | — | — |
| 2015-06-08 | $15.90 | $18.78 | 1,718,400 | — | — |
| 2015-06-05 | $16.44 | $19.42 | 1,524,900 | — | — |
| 2015-06-04 | $16.20 | $19.14 | 1,202,600 | — | — |
| 2015-06-03 | $16.51 | $19.50 | 1,246,200 | — | — |
| 2015-06-02 | $16.88 | $19.94 | 1,847,200 | — | — |
| 2015-06-01 | $16.44 | $19.42 | 1,370,600 | — | — |
| 2015-05-29 | $16.49 | $19.48 | 1,323,200 | — | — |
| 2015-05-28 | $16.50 | $19.49 | 1,988,500 | — | — |
| 2015-05-27 | $16.42 | $19.40 | 1,848,600 | — | — |
| 2015-05-26 | $16.65 | $19.67 | 1,800,000 | — | — |
| 2015-05-22 | $17.35 | $20.49 | 1,729,900 | — | — |
| 2015-05-21 | $17.11 | $20.21 | 979,600 | — | — |
| 2015-05-20 | $16.91 | $19.97 | 1,848,600 | — | — |
| 2015-05-19 | $16.75 | $19.79 | 1,111,000 | — | — |
| 2015-05-18 | $17.01 | $20.09 | 844,100 | — | — |
| 2015-05-15 | $17.27 | $20.40 | 1,482,300 | — | — |
| 2015-05-14 | $17.16 | $20.27 | 1,646,900 | — | — |
| 2015-05-13 | $17.03 | $20.12 | 1,867,100 | — | — |
| 2015-05-12 | $17.24 | $20.36 | 1,901,500 | — | — |
| 2015-05-11 | $17.30 | $20.44 | 1,905,300 | — | — |
| 2015-05-08 | $17.44 | $20.60 | 2,580,200 | — | — |
| 2015-05-07 | $17.16 | $20.27 | 4,421,100 | — | — |
| 2015-05-06 | $17.33 | $20.47 | 4,147,200 | — | — |
| 2015-05-05 | $18.41 | $21.75 | 1,687,300 | — | — |
| 2015-05-04 | $18.87 | $22.29 | 1,355,200 | — | — |
| 2015-05-01 | $18.98 | $22.42 | 1,566,000 | — | — |
| 2015-04-30 | $18.82 | $22.23 | 2,896,200 | — | — |
| 2015-04-29 | $18.82 | $22.23 | 1,878,400 | — | — |
| 2015-04-28 | $19.21 | $22.69 | 1,659,700 | — | — |
| 2015-04-27 | $19.19 | $22.67 | 1,389,400 | — | — |
| 2015-04-24 | $19.16 | $22.63 | 1,247,300 | — | — |
| 2015-04-23 | $19.27 | $22.76 | 2,944,700 | — | — |
| 2015-04-22 | $18.73 | $22.12 | 1,485,100 | — | — |
| 2015-04-21 | $18.63 | $22.01 | 1,287,400 | — | — |
| 2015-04-20 | $18.96 | $22.40 | 1,976,300 | — | — |
| 2015-04-17 | $18.85 | $22.27 | 1,582,500 | — | — |
| 2015-04-16 | $18.90 | $22.32 | 2,732,500 | — | — |
| 2015-04-15 | $19.06 | $22.51 | 3,766,800 | — | — |
| 2015-04-14 | $18.20 | $21.50 | 1,825,700 | — | — |
| 2015-04-13 | $17.62 | $20.81 | 791,800 | — | — |
| 2015-04-10 | $17.61 | $20.80 | 1,635,700 | — | — |
| 2015-04-09 | $17.55 | $20.73 | 1,456,600 | — | — |
| 2015-04-08 | $17.37 | $20.52 | 1,917,700 | — | — |
| 2015-04-07 | $17.91 | $21.16 | 2,030,000 | — | — |
| 2015-04-06 | $17.62 | $20.81 | 1,691,900 | — | — |
| 2015-04-02 | $17.46 | $20.62 | 3,238,800 | — | — |
| 2015-04-01 | $17.11 | $20.21 | 3,527,200 | — | — |
| 2015-03-31 | $16.88 | $19.94 | 2,439,800 | — | — |
| 2015-03-30 | $16.97 | $20.05 | 4,279,200 | — | — |
| 2015-03-27 | $16.42 | $19.40 | 1,885,200 | — | — |
| 2015-03-26 | $16.89 | $19.95 | 1,945,500 | — | — |
| 2015-03-25 | $17.18 | $20.29 | 1,707,000 | — | — |
| 2015-03-24 | $17.30 | $20.44 | 1,549,900 | — | — |
| 2015-03-23 | $17.01 | $20.09 | 1,378,800 | — | — |
| 2015-03-20 | $16.73 | $19.76 | 2,364,600 | — | — |
| 2015-03-19 | $16.35 | $19.31 | 1,851,100 | — | — |
| 2015-03-18 | $17.48 | $20.65 | 1,814,100 | — | — |
| 2015-03-17 | $16.77 | $19.81 | 1,595,100 | — | — |
| 2015-03-16 | $16.69 | $19.71 | 2,188,900 | — | — |
| 2015-03-13 | $16.65 | $19.67 | 1,443,400 | — | — |
| 2015-03-12 | $16.84 | $19.89 | 2,182,600 | — | — |
| 2015-03-11 | $17.14 | $20.25 | 2,294,000 | — | — |
| 2015-03-10 | $17.12 | $19.97 | 2,112,200 | — | — |
| 2015-03-09 | $17.41 | $20.31 | 2,511,300 | — | — |
| 2015-03-06 | $17.46 | $20.37 | 1,520,400 | — | — |
| 2015-03-05 | $17.74 | $20.70 | 2,006,200 | — | — |
| 2015-03-04 | $17.83 | $20.80 | 3,812,200 | — | — |
| 2015-03-03 | $17.48 | $20.39 | 2,748,900 | — | — |
| 2015-03-02 | $17.02 | $19.86 | 1,872,700 | — | — |
| 2015-02-27 | $17.29 | $20.17 | 1,613,400 | — | — |
| 2015-02-26 | $17.38 | $20.28 | 1,746,600 | — | — |
| 2015-02-25 | $17.87 | $20.85 | 1,706,500 | — | — |
| 2015-02-24 | $17.68 | $20.63 | 2,682,500 | — | — |
| 2015-02-23 | $17.54 | $20.46 | 4,795,500 | — | — |
| 2015-02-20 | $17.72 | $20.67 | 3,651,200 | — | — |
| 2015-02-19 | $17.68 | $20.63 | 2,589,500 | — | — |
| 2015-02-18 | $17.80 | $20.77 | 5,934,800 | — | — |
| 2015-02-17 | $18.83 | $21.97 | 3,373,000 | — | — |
| 2015-02-13 | $19.42 | $22.66 | 2,179,900 | — | — |
| 2015-02-12 | $19.71 | $23.00 | 2,727,900 | — | — |
| 2015-02-11 | $19.52 | $22.77 | 3,532,900 | — | — |
| 2015-02-10 | $19.97 | $23.30 | 2,712,100 | — | — |
| 2015-02-09 | $20.46 | $23.87 | 2,544,100 | — | — |
| 2015-02-06 | $20.40 | $23.80 | 2,850,700 | — | — |
| 2015-02-05 | $20.46 | $23.87 | 2,268,300 | — | — |
| 2015-02-04 | $19.93 | $23.25 | 3,617,300 | — | — |
| 2015-02-03 | $20.66 | $24.10 | 3,473,400 | — | — |
| 2015-02-02 | $19.94 | $23.26 | 2,776,500 | — | — |
| 2015-01-30 | $18.89 | $22.04 | 2,772,300 | — | — |
| 2015-01-29 | $18.03 | $21.04 | 3,321,100 | — | — |
| 2015-01-28 | $18.33 | $21.39 | 3,381,100 | — | — |
| 2015-01-27 | $19.86 | $23.17 | 3,182,900 | — | — |
| 2015-01-26 | $19.78 | $23.08 | 2,892,100 | — | — |
| 2015-01-23 | $19.63 | $22.90 | 2,159,100 | — | — |
| 2015-01-22 | $19.75 | $23.04 | 1,970,600 | — | — |
| 2015-01-21 | $19.53 | $22.79 | 2,276,300 | — | — |
| 2015-01-20 | $19.23 | $22.44 | 2,589,300 | — | — |
| 2015-01-16 | $20.59 | $24.02 | 2,339,400 | — | — |
| 2015-01-15 | $19.29 | $22.51 | 2,110,300 | — | — |
| 2015-01-14 | $19.52 | $22.77 | 2,148,500 | — | — |
| 2015-01-13 | $19.03 | $22.20 | 2,518,000 | — | — |
| 2015-01-12 | $19.23 | $22.44 | 2,798,500 | — | — |
| 2015-01-09 | $20.01 | $23.35 | 2,281,200 | — | — |
| 2015-01-08 | $19.86 | $23.17 | 2,242,300 | — | — |
| 2015-01-07 | $19.38 | $22.61 | 2,391,500 | — | — |
| 2015-01-06 | $19.53 | $22.79 | 2,376,000 | — | — |
| 2015-01-05 | $19.60 | $22.87 | 2,408,000 | — | — |
| 2015-01-02 | $20.75 | $24.21 | 1,741,100 | — | — |