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
- 1994-09-09 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 | $10.52 | $10.52 | 1,278,400 | — | — |
| 2015-12-30 | $10.58 | $10.58 | 1,292,100 | — | — |
| 2015-12-29 | $10.59 | $10.59 | 1,443,100 | — | — |
| 2015-12-28 | $10.13 | $10.13 | 1,450,000 | — | — |
| 2015-12-24 | $10.38 | $10.38 | 813,200 | — | — |
| 2015-12-23 | $10.85 | $10.85 | 2,063,300 | — | — |
| 2015-12-22 | $10.47 | $10.47 | 1,443,000 | — | — |
| 2015-12-21 | $10.30 | $10.30 | 1,500,700 | — | — |
| 2015-12-18 | $10.16 | $10.16 | 2,849,400 | — | — |
| 2015-12-17 | $10.05 | $10.05 | 1,048,700 | — | — |
| 2015-12-16 | $10.19 | $10.19 | 1,591,900 | — | — |
| 2015-12-15 | $9.59 | $9.59 | 1,234,800 | — | — |
| 2015-12-14 | $9.56 | $9.56 | 1,721,100 | — | — |
| 2015-12-11 | $9.93 | $9.93 | 1,243,900 | — | — |
| 2015-12-10 | $10.14 | $10.14 | 1,162,500 | — | — |
| 2015-12-09 | $10.30 | $10.30 | 1,132,500 | — | — |
| 2015-12-08 | $10.26 | $10.26 | 1,555,600 | — | — |
| 2015-12-07 | $10.68 | $10.68 | 1,163,200 | — | — |
| 2015-12-04 | $10.96 | $10.96 | 1,510,500 | — | — |
| 2015-12-03 | $10.80 | $10.80 | 1,735,600 | — | — |
| 2015-12-02 | $10.90 | $10.90 | 2,115,100 | — | — |
| 2015-12-01 | $10.99 | $10.99 | 3,497,100 | — | — |
| 2015-11-30 | $10.95 | $10.95 | 2,388,700 | — | — |
| 2015-11-27 | $10.47 | $10.47 | 466,000 | — | — |
| 2015-11-25 | $10.62 | $10.62 | 1,631,300 | — | — |
| 2015-11-24 | $10.41 | $10.41 | 2,036,700 | — | — |
| 2015-11-23 | $9.91 | $9.91 | 1,482,300 | — | — |
| 2015-11-20 | $9.39 | $9.39 | 1,216,600 | — | — |
| 2015-11-19 | $9.40 | $9.40 | 1,180,000 | — | — |
| 2015-11-18 | $9.34 | $9.34 | 1,485,300 | — | — |
| 2015-11-17 | $9.10 | $9.10 | 1,623,400 | — | — |
| 2015-11-16 | $9.80 | $9.80 | 2,119,700 | — | — |
| 2015-11-13 | $10.20 | $10.20 | 4,690,000 | — | — |
| 2015-11-12 | $9.52 | $9.52 | 1,876,200 | — | — |
| 2015-11-11 | $10.00 | $10.00 | 1,783,500 | — | — |
| 2015-11-10 | $10.09 | $10.09 | 1,390,100 | — | — |
| 2015-11-09 | $10.17 | $10.17 | 1,074,100 | — | — |
| 2015-11-06 | $10.40 | $10.40 | 1,302,600 | — | — |
| 2015-11-05 | $10.50 | $10.50 | 980,600 | — | — |
| 2015-11-04 | $10.47 | $10.47 | 1,170,200 | — | — |
| 2015-11-03 | $10.58 | $10.58 | 1,122,100 | — | — |
| 2015-11-02 | $10.43 | $10.43 | 912,600 | — | — |
| 2015-10-30 | $10.12 | $10.12 | 691,800 | — | — |
| 2015-10-29 | $10.16 | $10.16 | 932,000 | — | — |
| 2015-10-28 | $10.26 | $10.26 | 1,561,800 | — | — |
| 2015-10-27 | $10.18 | $10.18 | 1,291,100 | — | — |
| 2015-10-26 | $10.39 | $10.39 | 1,464,000 | — | — |
| 2015-10-23 | $10.45 | $10.45 | 741,300 | — | — |
| 2015-10-22 | $10.45 | $10.45 | 775,800 | — | — |
| 2015-10-21 | $10.29 | $10.29 | 821,600 | — | — |
| 2015-10-20 | $10.47 | $10.47 | 1,201,200 | — | — |
| 2015-10-19 | $10.22 | $10.22 | 1,337,100 | — | — |
| 2015-10-16 | $10.61 | $10.61 | 1,084,900 | — | — |
| 2015-10-15 | $10.58 | $10.58 | 1,226,700 | — | — |
| 2015-10-14 | $10.79 | $10.79 | 1,230,300 | — | — |
| 2015-10-13 | $10.93 | $10.93 | 1,196,100 | — | — |
| 2015-10-12 | $11.22 | $11.22 | 845,000 | — | — |
| 2015-10-09 | $11.45 | $11.45 | 1,335,500 | — | — |
| 2015-10-08 | $11.75 | $11.75 | 1,326,100 | — | — |
| 2015-10-07 | $11.35 | $11.35 | 2,056,300 | — | — |
| 2015-10-06 | $11.36 | $11.36 | 1,343,700 | — | — |
| 2015-10-05 | $11.69 | $11.69 | 1,066,300 | — | — |
| 2015-10-02 | $11.12 | $11.12 | 1,799,400 | — | — |
| 2015-10-01 | $10.92 | $10.92 | 1,354,400 | — | — |
| 2015-09-30 | $11.24 | $11.24 | 1,986,400 | — | — |
| 2015-09-29 | $11.21 | $11.21 | 1,211,100 | — | — |
| 2015-09-28 | $11.65 | $11.65 | 2,362,500 | — | — |
| 2015-09-25 | $12.02 | $12.02 | 2,889,200 | — | — |
| 2015-09-24 | $11.73 | $11.73 | 1,550,500 | — | — |
| 2015-09-23 | $11.55 | $11.55 | 1,543,900 | — | — |
| 2015-09-22 | $11.48 | $11.48 | 1,361,000 | — | — |
| 2015-09-21 | $11.60 | $11.60 | 1,341,700 | — | — |
| 2015-09-18 | $11.49 | $11.49 | 1,846,900 | — | — |
| 2015-09-17 | $11.88 | $11.88 | 1,087,100 | — | — |
| 2015-09-16 | $12.11 | $12.11 | 1,110,600 | — | — |
| 2015-09-15 | $11.92 | $11.92 | 1,965,800 | — | — |
| 2015-09-14 | $11.77 | $11.77 | 1,364,100 | — | — |
| 2015-09-11 | $12.15 | $12.15 | 952,500 | — | — |
| 2015-09-10 | $12.32 | $12.32 | 1,412,000 | — | — |
| 2015-09-09 | $12.35 | $12.35 | 1,362,700 | — | — |
| 2015-09-08 | $12.37 | $12.37 | 800,700 | — | — |
| 2015-09-04 | $12.34 | $12.34 | 646,000 | — | — |
| 2015-09-03 | $12.63 | $12.63 | 1,638,100 | — | — |
| 2015-09-02 | $12.55 | $12.55 | 1,504,700 | — | — |
| 2015-09-01 | $12.42 | $12.42 | 1,298,300 | — | — |
| 2015-08-31 | $12.84 | $12.84 | 3,448,200 | — | — |
| 2015-08-28 | $12.75 | $12.75 | 1,318,700 | — | — |
| 2015-08-27 | $12.68 | $12.68 | 1,447,900 | — | — |
| 2015-08-26 | $12.36 | $12.36 | 2,338,100 | — | — |
| 2015-08-25 | $12.09 | $12.09 | 1,479,200 | — | — |
| 2015-08-24 | $12.44 | $12.44 | 2,320,600 | — | — |
| 2015-08-21 | $12.96 | $12.96 | 2,142,300 | — | — |
| 2015-08-20 | $13.12 | $13.12 | 1,656,900 | — | — |
| 2015-08-19 | $13.30 | $13.30 | 1,171,600 | — | — |
| 2015-08-18 | $13.68 | $13.68 | 1,655,800 | — | — |
| 2015-08-17 | $13.89 | $13.89 | 4,123,200 | — | — |
| 2015-08-14 | $13.86 | $13.86 | 13,697,000 | — | — |
| 2015-08-13 | $12.17 | $12.17 | 1,547,600 | — | — |
| 2015-08-12 | $12.25 | $12.25 | 2,077,900 | — | — |
| 2015-08-11 | $12.37 | $12.37 | 1,807,600 | — | — |
| 2015-08-10 | $12.58 | $12.58 | 1,347,300 | — | — |
| 2015-08-07 | $12.34 | $12.34 | 1,784,000 | — | — |
| 2015-08-06 | $12.58 | $12.58 | 1,717,700 | — | — |
| 2015-08-05 | $12.55 | $12.55 | 1,613,000 | — | — |
| 2015-08-04 | $12.63 | $12.63 | 1,334,300 | — | — |
| 2015-08-03 | $12.67 | $12.67 | 1,382,300 | — | — |
| 2015-07-31 | $12.85 | $12.85 | 1,232,600 | — | — |
| 2015-07-30 | $12.86 | $12.86 | 2,879,300 | — | — |
| 2015-07-29 | $12.93 | $12.93 | 1,438,000 | — | — |
| 2015-07-28 | $12.89 | $12.89 | 1,863,600 | — | — |
| 2015-07-27 | $12.82 | $12.82 | 1,676,000 | — | — |
| 2015-07-24 | $12.95 | $12.95 | 1,767,300 | — | — |
| 2015-07-23 | $13.13 | $13.13 | 1,717,000 | — | — |
| 2015-07-22 | $13.28 | $13.28 | 1,309,200 | — | — |
| 2015-07-21 | $13.41 | $13.41 | 1,048,400 | — | — |
| 2015-07-20 | $13.55 | $13.55 | 2,271,800 | — | — |
| 2015-07-17 | $13.56 | $13.56 | 1,268,100 | — | — |
| 2015-07-16 | $13.67 | $13.67 | 1,356,600 | — | — |
| 2015-07-15 | $13.75 | $13.75 | 1,722,600 | — | — |
| 2015-07-14 | $14.22 | $14.22 | 3,265,600 | — | — |
| 2015-07-13 | $14.02 | $14.02 | 2,451,500 | — | — |
| 2015-07-10 | $13.92 | $13.92 | 1,655,200 | — | — |
| 2015-07-09 | $13.86 | $13.86 | 1,978,500 | — | — |
| 2015-07-08 | $13.83 | $13.83 | 2,635,500 | — | — |
| 2015-07-07 | $14.21 | $14.21 | 2,634,700 | — | — |
| 2015-07-06 | $14.21 | $14.21 | 1,407,100 | — | — |
| 2015-07-02 | $14.51 | $14.51 | 1,973,700 | — | — |
| 2015-07-01 | $14.54 | $14.54 | 2,398,900 | — | — |
| 2015-06-30 | $14.66 | $14.66 | 1,963,100 | — | — |
| 2015-06-29 | $14.54 | $14.54 | 1,811,000 | — | — |
| 2015-06-26 | $14.93 | $14.93 | 3,922,200 | — | — |
| 2015-06-25 | $15.04 | $15.04 | 1,720,600 | — | — |
| 2015-06-24 | $15.26 | $15.26 | 1,385,100 | — | — |
| 2015-06-23 | $15.35 | $15.35 | 4,280,800 | — | — |
| 2015-06-22 | $15.37 | $15.37 | 1,645,300 | — | — |
| 2015-06-19 | $15.50 | $15.50 | 1,444,600 | — | — |
| 2015-06-18 | $15.49 | $15.49 | 1,888,300 | — | — |
| 2015-06-17 | $15.47 | $15.47 | 1,692,100 | — | — |
| 2015-06-16 | $15.49 | $15.49 | 1,555,800 | — | — |
| 2015-06-15 | $15.50 | $15.50 | 1,121,200 | — | — |
| 2015-06-12 | $15.70 | $15.70 | 1,744,800 | — | — |
| 2015-06-11 | $15.61 | $15.61 | 1,290,900 | — | — |
| 2015-06-10 | $15.66 | $15.66 | 1,455,000 | — | — |
| 2015-06-09 | $15.54 | $15.54 | 1,288,200 | — | — |
| 2015-06-08 | $15.48 | $15.48 | 2,085,500 | — | — |
| 2015-06-05 | $15.48 | $15.48 | 1,598,700 | — | — |
| 2015-06-04 | $15.69 | $15.69 | 1,637,600 | — | — |
| 2015-06-03 | $15.99 | $15.99 | 3,103,500 | — | — |
| 2015-06-02 | $15.95 | $15.95 | 2,282,800 | — | — |
| 2015-06-01 | $15.58 | $15.58 | 1,789,900 | — | — |
| 2015-05-29 | $15.70 | $15.70 | 3,594,900 | — | — |
| 2015-05-28 | $15.32 | $15.32 | 1,504,100 | — | — |
| 2015-05-27 | $15.44 | $15.44 | 2,451,800 | — | — |
| 2015-05-26 | $15.32 | $15.32 | 1,686,400 | — | — |
| 2015-05-22 | $15.56 | $15.56 | 867,000 | — | — |
| 2015-05-21 | $15.58 | $15.58 | 1,561,200 | — | — |
| 2015-05-20 | $15.46 | $15.46 | 1,773,300 | — | — |
| 2015-05-19 | $15.27 | $15.27 | 2,640,400 | — | — |
| 2015-05-18 | $15.49 | $15.49 | 2,116,200 | — | — |
| 2015-05-15 | $15.64 | $15.64 | 7,504,000 | — | — |
| 2015-05-14 | $14.09 | $14.09 | 1,521,900 | — | — |
| 2015-05-13 | $13.95 | $13.95 | 1,752,300 | — | — |
| 2015-05-12 | $13.72 | $13.72 | 2,620,800 | — | — |
| 2015-05-11 | $14.28 | $14.28 | 1,595,700 | — | — |
| 2015-05-08 | $14.09 | $14.09 | 1,877,000 | — | — |
| 2015-05-07 | $13.91 | $13.91 | 1,886,900 | — | — |
| 2015-05-06 | $13.90 | $13.90 | 1,120,000 | — | — |
| 2015-05-05 | $13.87 | $13.87 | 1,316,100 | — | — |
| 2015-05-04 | $13.98 | $13.98 | 2,443,800 | — | — |
| 2015-05-01 | $13.70 | $13.70 | 1,506,000 | — | — |
| 2015-04-30 | $13.66 | $13.66 | 1,986,900 | — | — |
| 2015-04-29 | $13.79 | $13.79 | 1,762,300 | — | — |
| 2015-04-28 | $13.69 | $13.69 | 2,739,200 | — | — |
| 2015-04-27 | $13.75 | $13.75 | 1,865,100 | — | — |
| 2015-04-24 | $13.84 | $13.84 | 2,315,400 | — | — |
| 2015-04-23 | $13.92 | $13.92 | 1,483,000 | — | — |
| 2015-04-22 | $13.90 | $13.90 | 1,538,400 | — | — |
| 2015-04-21 | $13.80 | $13.80 | 1,367,700 | — | — |
| 2015-04-20 | $13.87 | $13.87 | 1,746,400 | — | — |
| 2015-04-17 | $13.98 | $13.98 | 2,448,700 | — | — |
| 2015-04-16 | $14.25 | $14.25 | 3,608,800 | — | — |
| 2015-04-15 | $14.21 | $14.21 | 3,748,400 | — | — |
| 2015-04-14 | $14.29 | $14.29 | 3,148,600 | — | — |
| 2015-04-13 | $14.26 | $14.26 | 1,464,500 | — | — |
| 2015-04-10 | $14.38 | $14.38 | 2,468,100 | — | — |
| 2015-04-09 | $14.18 | $14.18 | 1,386,600 | — | — |
| 2015-04-08 | $14.44 | $14.44 | 2,102,100 | — | — |
| 2015-04-07 | $14.43 | $14.43 | 1,739,900 | — | — |
| 2015-04-06 | $14.34 | $14.34 | 2,710,500 | — | — |
| 2015-04-02 | $14.28 | $14.28 | 2,612,500 | — | — |
| 2015-04-01 | $14.29 | $14.29 | 2,613,600 | — | — |
| 2015-03-31 | $14.01 | $14.01 | 2,366,800 | — | — |
| 2015-03-30 | $13.94 | $13.94 | 3,998,600 | — | — |
| 2015-03-27 | $13.98 | $13.98 | 2,592,300 | — | — |
| 2015-03-26 | $14.02 | $14.02 | 1,669,700 | — | — |
| 2015-03-25 | $14.18 | $14.18 | 2,185,600 | — | — |
| 2015-03-24 | $14.13 | $14.13 | 1,684,300 | — | — |
| 2015-03-23 | $14.09 | $14.09 | 1,240,100 | — | — |
| 2015-03-20 | $13.98 | $13.98 | 1,523,200 | — | — |
| 2015-03-19 | $13.83 | $13.83 | 1,279,500 | — | — |
| 2015-03-18 | $14.11 | $14.11 | 1,667,300 | — | — |
| 2015-03-17 | $13.81 | $13.81 | 2,708,800 | — | — |
| 2015-03-16 | $14.09 | $14.09 | 2,255,400 | — | — |
| 2015-03-13 | $14.07 | $14.07 | 3,025,100 | — | — |
| 2015-03-12 | $14.40 | $14.40 | 2,042,400 | — | — |
| 2015-03-11 | $14.24 | $14.24 | 2,958,400 | — | — |
| 2015-03-10 | $14.62 | $14.62 | 4,413,000 | — | — |
| 2015-03-09 | $14.76 | $14.76 | 4,596,600 | — | — |
| 2015-03-06 | $14.76 | $14.76 | 9,505,100 | — | — |
| 2015-03-05 | $16.02 | $16.02 | 12,756,700 | — | — |
| 2015-03-04 | $17.22 | $17.22 | 2,328,100 | — | — |
| 2015-03-03 | $17.26 | $17.26 | 2,696,900 | — | — |
| 2015-03-02 | $17.50 | $17.50 | 1,824,700 | — | — |
| 2015-02-27 | $17.42 | $17.42 | 1,214,900 | — | — |
| 2015-02-26 | $17.28 | $17.28 | 1,538,500 | — | — |
| 2015-02-25 | $17.49 | $17.49 | 2,048,600 | — | — |
| 2015-02-24 | $17.89 | $17.89 | 1,589,500 | — | — |
| 2015-02-23 | $17.66 | $17.66 | 1,485,300 | — | — |
| 2015-02-20 | $17.63 | $17.63 | 1,478,400 | — | — |
| 2015-02-19 | $17.62 | $17.62 | 1,337,300 | — | — |
| 2015-02-18 | $17.55 | $17.55 | 1,956,700 | — | — |
| 2015-02-17 | $17.59 | $17.59 | 5,120,600 | — | — |
| 2015-02-13 | $17.29 | $17.29 | 3,057,500 | — | — |
| 2015-02-12 | $17.30 | $17.30 | 2,611,400 | — | — |
| 2015-02-11 | $17.27 | $17.27 | 1,215,700 | — | — |
| 2015-02-10 | $17.12 | $17.12 | 2,169,600 | — | — |
| 2015-02-09 | $17.06 | $17.06 | 1,201,800 | — | — |
| 2015-02-06 | $17.13 | $17.13 | 1,418,600 | — | — |
| 2015-02-05 | $17.19 | $17.19 | 4,077,500 | — | — |
| 2015-02-04 | $17.20 | $17.20 | 1,551,100 | — | — |
| 2015-02-03 | $17.50 | $17.50 | 1,766,200 | — | — |
| 2015-02-02 | $17.25 | $17.25 | 3,349,300 | — | — |
| 2015-01-30 | $16.98 | $16.98 | 2,619,500 | — | — |
| 2015-01-29 | $17.06 | $17.06 | 3,150,900 | — | — |
| 2015-01-28 | $16.99 | $16.99 | 2,426,900 | — | — |
| 2015-01-27 | $17.09 | $17.09 | 2,059,800 | — | — |
| 2015-01-26 | $17.14 | $17.14 | 1,958,100 | — | — |
| 2015-01-23 | $17.23 | $17.23 | 1,369,000 | — | — |
| 2015-01-22 | $17.44 | $17.44 | 1,591,500 | — | — |
| 2015-01-21 | $17.26 | $17.26 | 2,468,100 | — | — |
| 2015-01-20 | $17.41 | $17.41 | 2,394,800 | — | — |
| 2015-01-16 | $17.56 | $17.56 | 2,226,900 | — | — |
| 2015-01-15 | $17.58 | $17.58 | 1,818,600 | — | — |
| 2015-01-14 | $17.66 | $17.66 | 1,309,700 | — | — |
| 2015-01-13 | $17.66 | $17.66 | 2,304,600 | — | — |
| 2015-01-12 | $17.19 | $17.19 | 2,970,500 | — | — |
| 2015-01-09 | $17.51 | $17.51 | 1,969,000 | — | — |
| 2015-01-08 | $17.83 | $17.83 | 2,159,700 | — | — |
| 2015-01-07 | $17.75 | $17.75 | 2,515,600 | — | — |
| 2015-01-06 | $18.10 | $18.10 | 2,961,200 | — | — |
| 2015-01-05 | $18.25 | $18.25 | 3,756,200 | — | — |
| 2015-01-02 | $18.16 | $18.16 | 2,210,100 | — | — |