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
- 1988-03-10 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 | $8.69 | $8.69 | 3,699,800 | — | — |
| 2015-12-30 | $8.71 | $8.71 | 4,021,200 | — | — |
| 2015-12-29 | $9.10 | $9.10 | 4,148,800 | — | — |
| 2015-12-28 | $9.53 | $9.53 | 5,068,000 | — | — |
| 2015-12-24 | $10.50 | $10.50 | 1,700,400 | — | — |
| 2015-12-23 | $10.44 | $10.44 | 2,765,100 | — | — |
| 2015-12-22 | $10.15 | $10.15 | 2,705,000 | — | — |
| 2015-12-21 | $10.00 | $10.00 | 3,617,300 | — | — |
| 2015-12-18 | $10.32 | $10.32 | 5,611,200 | — | — |
| 2015-12-17 | $10.00 | $10.00 | 5,767,700 | — | — |
| 2015-12-16 | $9.45 | $9.45 | 3,129,600 | — | — |
| 2015-12-15 | $9.36 | $9.36 | 3,354,900 | — | — |
| 2015-12-14 | $8.99 | $8.99 | 2,406,000 | — | — |
| 2015-12-11 | $9.28 | $9.28 | 2,341,200 | — | — |
| 2015-12-10 | $9.65 | $9.65 | 1,897,500 | — | — |
| 2015-12-09 | $9.39 | $9.39 | 3,140,600 | — | — |
| 2015-12-08 | $9.37 | $9.37 | 3,400,300 | — | — |
| 2015-12-07 | $9.20 | $9.20 | 2,107,000 | — | — |
| 2015-12-04 | $9.00 | $9.00 | 1,780,200 | — | — |
| 2015-12-03 | $9.29 | $9.29 | 3,472,900 | — | — |
| 2015-12-02 | $8.92 | $8.92 | 1,719,500 | — | — |
| 2015-12-01 | $8.96 | $8.96 | 2,412,400 | — | — |
| 2015-11-30 | $9.12 | $9.12 | 3,017,800 | — | — |
| 2015-11-27 | $9.01 | $9.01 | 1,780,300 | — | — |
| 2015-11-25 | $9.47 | $9.47 | 3,726,400 | — | — |
| 2015-11-24 | $8.82 | $8.82 | 2,376,800 | — | — |
| 2015-11-23 | $8.75 | $8.75 | 3,370,000 | — | — |
| 2015-11-20 | $8.74 | $8.74 | 1,874,200 | — | — |
| 2015-11-19 | $8.67 | $8.67 | 2,325,700 | — | — |
| 2015-11-18 | $8.94 | $8.94 | 1,897,700 | — | — |
| 2015-11-17 | $8.75 | $8.75 | 2,607,500 | — | — |
| 2015-11-16 | $8.81 | $8.81 | 2,070,400 | — | — |
| 2015-11-13 | $8.75 | $8.75 | 4,224,500 | — | — |
| 2015-11-12 | $8.52 | $8.52 | 3,606,500 | — | — |
| 2015-11-11 | $9.05 | $9.05 | 4,701,500 | — | — |
| 2015-11-10 | $9.64 | $9.64 | 3,079,700 | — | — |
| 2015-11-09 | $10.09 | $10.09 | 3,457,300 | — | — |
| 2015-11-06 | $10.18 | $10.18 | 3,708,000 | — | — |
| 2015-11-05 | $10.45 | $10.45 | 5,285,400 | — | — |
| 2015-11-04 | $11.49 | $11.49 | 9,863,700 | — | — |
| 2015-11-03 | $10.44 | $10.44 | 2,914,000 | — | — |
| 2015-11-02 | $10.63 | $10.63 | 2,677,600 | — | — |
| 2015-10-30 | $10.06 | $10.06 | 3,666,800 | — | — |
| 2015-10-29 | $10.28 | $10.28 | 6,215,500 | — | — |
| 2015-10-28 | $10.85 | $10.85 | 2,682,200 | — | — |
| 2015-10-27 | $10.42 | $10.42 | 2,581,800 | — | — |
| 2015-10-26 | $11.15 | $11.15 | 3,009,300 | — | — |
| 2015-10-23 | $11.20 | $11.20 | 5,924,000 | — | — |
| 2015-10-22 | $12.26 | $12.26 | 1,968,800 | — | — |
| 2015-10-21 | $12.09 | $12.09 | 1,881,600 | — | — |
| 2015-10-20 | $12.13 | $12.13 | 2,767,600 | — | — |
| 2015-10-19 | $12.07 | $12.07 | 2,060,700 | — | — |
| 2015-10-16 | $12.54 | $12.54 | 1,845,700 | — | — |
| 2015-10-15 | $12.88 | $12.88 | 1,914,100 | — | — |
| 2015-10-14 | $12.50 | $12.50 | 2,012,400 | — | — |
| 2015-10-13 | $12.93 | $12.93 | 2,189,200 | — | — |
| 2015-10-12 | $13.31 | $13.31 | 1,548,900 | — | — |
| 2015-10-09 | $13.61 | $13.61 | 2,171,100 | — | — |
| 2015-10-08 | $13.75 | $13.75 | 2,545,000 | — | — |
| 2015-10-07 | $13.17 | $13.17 | 2,790,800 | — | — |
| 2015-10-06 | $12.63 | $12.63 | 2,926,100 | — | — |
| 2015-10-05 | $11.95 | $11.95 | 2,681,900 | — | — |
| 2015-10-02 | $11.21 | $11.21 | 2,416,000 | — | — |
| 2015-10-01 | $10.95 | $10.95 | 2,600,100 | — | — |
| 2015-09-30 | $11.55 | $11.55 | 2,917,500 | — | — |
| 2015-09-29 | $10.93 | $10.93 | 2,636,300 | — | — |
| 2015-09-28 | $11.70 | $11.70 | 2,213,500 | — | — |
| 2015-09-25 | $12.17 | $12.17 | 1,997,400 | — | — |
| 2015-09-24 | $12.38 | $12.38 | 1,832,600 | — | — |
| 2015-09-23 | $12.14 | $12.14 | 2,044,100 | — | — |
| 2015-09-22 | $12.36 | $12.36 | 1,933,200 | — | — |
| 2015-09-21 | $12.21 | $12.21 | 1,752,700 | — | — |
| 2015-09-18 | $12.49 | $12.49 | 3,122,300 | — | — |
| 2015-09-17 | $12.98 | $12.98 | 1,771,300 | — | — |
| 2015-09-16 | $12.92 | $12.92 | 1,617,100 | — | — |
| 2015-09-15 | $12.67 | $12.67 | 1,996,800 | — | — |
| 2015-09-14 | $12.53 | $12.53 | 2,224,800 | — | — |
| 2015-09-11 | $12.80 | $12.80 | 1,897,300 | — | — |
| 2015-09-10 | $12.79 | $12.79 | 1,913,000 | — | — |
| 2015-09-09 | $12.90 | $12.90 | 2,135,300 | — | — |
| 2015-09-08 | $13.30 | $13.30 | 2,154,500 | — | — |
| 2015-09-04 | $12.72 | $12.72 | 1,708,300 | — | — |
| 2015-09-03 | $13.03 | $13.03 | 2,262,700 | — | — |
| 2015-09-02 | $13.00 | $13.00 | 2,062,900 | — | — |
| 2015-09-01 | $12.84 | $12.84 | 3,139,300 | — | — |
| 2015-08-31 | $13.73 | $13.73 | 3,042,100 | — | — |
| 2015-08-28 | $13.48 | $13.48 | 4,523,900 | — | — |
| 2015-08-27 | $12.90 | $12.90 | 3,252,900 | — | — |
| 2015-08-26 | $12.05 | $12.05 | 2,530,600 | — | — |
| 2015-08-25 | $11.87 | $11.87 | 3,384,900 | — | — |
| 2015-08-24 | $12.25 | $12.25 | 4,992,300 | — | — |
| 2015-08-21 | $12.21 | $12.21 | 3,615,200 | — | — |
| 2015-08-20 | $12.09 | $12.09 | 3,073,700 | — | — |
| 2015-08-19 | $12.57 | $12.57 | 2,745,100 | — | — |
| 2015-08-18 | $13.14 | $13.14 | 2,383,900 | — | — |
| 2015-08-17 | $13.41 | $13.41 | 2,184,500 | — | — |
| 2015-08-14 | $13.58 | $13.58 | 2,052,600 | — | — |
| 2015-08-13 | $13.52 | $13.52 | 2,294,200 | — | — |
| 2015-08-12 | $13.74 | $13.74 | 2,668,700 | — | — |
| 2015-08-11 | $14.03 | $14.03 | 2,858,100 | — | — |
| 2015-08-10 | $14.65 | $14.65 | 4,547,600 | — | — |
| 2015-08-07 | $13.42 | $13.42 | 5,174,800 | — | — |
| 2015-08-06 | $13.60 | $13.60 | 12,470,600 | — | — |
| 2015-08-05 | $11.70 | $11.70 | 6,103,000 | — | — |
| 2015-08-04 | $11.79 | $11.79 | 4,476,100 | — | — |
| 2015-08-03 | $12.34 | $12.34 | 4,661,700 | — | — |
| 2015-07-31 | $13.16 | $13.16 | 5,236,500 | — | — |
| 2015-07-30 | $13.85 | $13.85 | 4,787,600 | — | — |
| 2015-07-29 | $15.21 | $15.21 | 3,151,000 | — | — |
| 2015-07-28 | $14.72 | $14.72 | 2,239,900 | — | — |
| 2015-07-27 | $14.57 | $14.57 | 1,998,500 | — | — |
| 2015-07-24 | $14.77 | $14.77 | 1,790,200 | — | — |
| 2015-07-23 | $14.72 | $14.72 | 2,063,100 | — | — |
| 2015-07-22 | $14.62 | $14.62 | 1,731,400 | — | — |
| 2015-07-21 | $14.97 | $14.97 | 4,095,000 | — | — |
| 2015-07-20 | $14.47 | $14.47 | 5,873,600 | — | — |
| 2015-07-17 | $15.79 | $15.79 | 3,541,300 | — | — |
| 2015-07-16 | $16.34 | $16.34 | 3,104,700 | — | — |
| 2015-07-15 | $16.97 | $16.97 | 2,115,400 | — | — |
| 2015-07-14 | $17.19 | $17.19 | 1,709,500 | — | — |
| 2015-07-13 | $17.16 | $17.16 | 1,546,600 | — | — |
| 2015-07-10 | $16.82 | $16.82 | 3,117,000 | — | — |
| 2015-07-09 | $16.71 | $16.71 | 5,807,900 | — | — |
| 2015-07-08 | $17.62 | $17.62 | 1,979,600 | — | — |
| 2015-07-07 | $18.37 | $18.37 | 3,615,900 | — | — |
| 2015-07-06 | $18.26 | $18.26 | 1,877,000 | — | — |
| 2015-07-02 | $18.95 | $18.95 | 2,379,900 | — | — |
| 2015-07-01 | $18.62 | $18.62 | 2,895,100 | — | — |
| 2015-06-30 | $19.52 | $19.52 | 1,933,300 | — | — |
| 2015-06-29 | $19.58 | $19.58 | 2,051,400 | — | — |
| 2015-06-26 | $20.06 | $20.06 | 3,462,900 | — | — |
| 2015-06-25 | $20.48 | $20.48 | 2,126,200 | — | — |
| 2015-06-24 | $20.53 | $20.53 | 2,782,100 | — | — |
| 2015-06-23 | $21.66 | $21.66 | 3,699,600 | — | — |
| 2015-06-22 | $20.54 | $20.54 | 2,146,100 | — | — |
| 2015-06-19 | $20.61 | $20.61 | 2,846,100 | — | — |
| 2015-06-18 | $20.86 | $20.86 | 1,853,200 | — | — |
| 2015-06-17 | $20.54 | $20.54 | 1,926,900 | — | — |
| 2015-06-16 | $20.57 | $20.57 | 1,462,700 | — | — |
| 2015-06-15 | $20.76 | $20.76 | 2,460,300 | — | — |
| 2015-06-12 | $21.32 | $21.32 | 1,307,500 | — | — |
| 2015-06-11 | $21.47 | $21.47 | 1,330,000 | — | — |
| 2015-06-10 | $21.77 | $21.77 | 1,713,400 | — | — |
| 2015-06-09 | $21.71 | $21.71 | 1,443,700 | — | — |
| 2015-06-08 | $21.53 | $21.53 | 1,801,500 | — | — |
| 2015-06-05 | $21.98 | $21.98 | 1,415,000 | — | — |
| 2015-06-04 | $21.75 | $21.75 | 1,307,700 | — | — |
| 2015-06-03 | $21.92 | $21.92 | 1,570,800 | — | — |
| 2015-06-02 | $21.94 | $21.94 | 1,581,800 | — | — |
| 2015-06-01 | $21.60 | $21.60 | 1,719,800 | — | — |
| 2015-05-29 | $21.87 | $21.87 | 1,770,100 | — | — |
| 2015-05-28 | $22.41 | $22.41 | 3,033,800 | — | — |
| 2015-05-27 | $21.39 | $21.39 | 1,426,200 | — | — |
| 2015-05-26 | $21.60 | $21.60 | 1,850,900 | — | — |
| 2015-05-22 | $21.96 | $21.96 | 1,717,200 | — | — |
| 2015-05-21 | $22.22 | $22.22 | 2,144,900 | — | — |
| 2015-05-20 | $22.09 | $22.09 | 2,038,900 | — | — |
| 2015-05-19 | $22.61 | $22.61 | 5,343,100 | — | — |
| 2015-05-18 | $22.79 | $22.79 | 3,580,300 | — | — |
| 2015-05-15 | $21.33 | $21.33 | 4,622,700 | — | — |
| 2015-05-14 | $22.01 | $22.01 | 1,664,500 | — | — |
| 2015-05-13 | $22.08 | $22.08 | 1,908,700 | — | — |
| 2015-05-12 | $22.30 | $22.30 | 2,595,600 | — | — |
| 2015-05-11 | $22.31 | $22.31 | 2,614,500 | — | — |
| 2015-05-08 | $22.32 | $22.32 | 3,351,700 | — | — |
| 2015-05-07 | $22.13 | $22.13 | 4,578,800 | — | — |
| 2015-05-06 | $22.90 | $22.90 | 6,407,200 | — | — |
| 2015-05-05 | $24.21 | $24.21 | 2,134,600 | — | — |
| 2015-05-04 | $24.73 | $24.73 | 2,281,000 | — | — |
| 2015-05-01 | $24.92 | $24.92 | 1,756,800 | — | — |
| 2015-04-30 | $25.09 | $25.09 | 3,398,000 | — | — |
| 2015-04-29 | $25.24 | $25.24 | 4,052,100 | — | — |
| 2015-04-28 | $26.16 | $26.16 | 4,836,100 | — | — |
| 2015-04-27 | $25.28 | $25.28 | 5,858,600 | — | — |
| 2015-04-24 | $27.23 | $27.23 | 7,223,400 | — | — |
| 2015-04-23 | $30.15 | $30.15 | 1,928,900 | — | — |
| 2015-04-22 | $30.55 | $30.55 | 2,267,300 | — | — |
| 2015-04-21 | $31.16 | $31.16 | 2,920,000 | — | — |
| 2015-04-20 | $32.50 | $32.50 | 2,822,200 | — | — |
| 2015-04-17 | $31.49 | $31.49 | 1,974,400 | — | — |
| 2015-04-16 | $31.21 | $31.21 | 3,076,500 | — | — |
| 2015-04-15 | $31.95 | $31.95 | 4,091,700 | — | — |
| 2015-04-14 | $30.18 | $30.18 | 1,992,400 | — | — |
| 2015-04-13 | $29.55 | $29.55 | 1,835,600 | — | — |
| 2015-04-10 | $29.79 | $29.79 | 3,489,100 | — | — |
| 2015-04-09 | $28.77 | $28.77 | 1,239,700 | — | — |
| 2015-04-08 | $28.38 | $28.38 | 1,477,100 | — | — |
| 2015-04-07 | $28.35 | $28.35 | 2,392,800 | — | — |
| 2015-04-06 | $28.67 | $28.67 | 3,122,700 | — | — |
| 2015-04-02 | $27.45 | $27.45 | 1,872,400 | — | — |
| 2015-04-01 | $27.47 | $27.47 | 1,159,800 | — | — |
| 2015-03-31 | $27.42 | $27.42 | 2,047,700 | — | — |
| 2015-03-30 | $27.09 | $27.09 | 2,140,000 | — | — |
| 2015-03-27 | $27.34 | $27.34 | 1,937,200 | — | — |
| 2015-03-26 | $27.70 | $27.70 | 1,712,900 | — | — |
| 2015-03-25 | $27.81 | $27.81 | 1,330,800 | — | — |
| 2015-03-24 | $28.19 | $28.19 | 973,100 | — | — |
| 2015-03-23 | $27.96 | $27.96 | 1,542,700 | — | — |
| 2015-03-20 | $27.61 | $27.61 | 2,147,200 | — | — |
| 2015-03-19 | $27.49 | $27.49 | 1,534,100 | — | — |
| 2015-03-18 | $27.67 | $27.67 | 1,841,900 | — | — |
| 2015-03-17 | $26.70 | $26.70 | 1,854,200 | — | — |
| 2015-03-16 | $26.92 | $26.92 | 2,168,900 | — | — |
| 2015-03-13 | $27.23 | $27.23 | 1,634,000 | — | — |
| 2015-03-12 | $27.84 | $27.84 | 1,746,000 | — | — |
| 2015-03-11 | $27.33 | $27.33 | 1,595,500 | — | — |
| 2015-03-10 | $27.55 | $27.55 | 1,630,400 | — | — |
| 2015-03-09 | $28.01 | $28.01 | 1,842,800 | — | — |
| 2015-03-06 | $28.50 | $28.50 | 1,710,200 | — | — |
| 2015-03-05 | $29.01 | $29.01 | 2,036,100 | — | — |
| 2015-03-04 | $28.93 | $28.93 | 2,763,200 | — | — |
| 2015-03-03 | $29.25 | $29.25 | 2,580,500 | — | — |
| 2015-03-02 | $30.25 | $30.25 | 3,133,500 | — | — |
| 2015-02-27 | $30.47 | $30.47 | 3,574,300 | — | — |
| 2015-02-26 | $30.06 | $30.06 | 8,448,200 | — | — |
| 2015-02-25 | $30.02 | $30.02 | 3,381,700 | — | — |
| 2015-02-24 | $30.82 | $30.82 | 2,349,200 | — | — |
| 2015-02-23 | $30.79 | $30.79 | 2,492,100 | — | — |
| 2015-02-20 | $31.07 | $31.07 | 2,398,200 | — | — |
| 2015-02-19 | $30.65 | $30.65 | 1,926,900 | — | — |
| 2015-02-18 | $30.41 | $30.41 | 2,802,900 | — | — |
| 2015-02-17 | $30.94 | $30.94 | 3,924,200 | — | — |
| 2015-02-13 | $32.81 | $32.81 | 2,486,800 | — | — |
| 2015-02-12 | $32.41 | $32.41 | 4,198,200 | — | — |
| 2015-02-11 | $31.41 | $31.41 | 3,795,800 | — | — |
| 2015-02-10 | $29.77 | $29.77 | 3,322,700 | — | — |
| 2015-02-09 | $28.86 | $28.86 | 2,370,900 | — | — |
| 2015-02-06 | $28.49 | $28.49 | 2,904,300 | — | — |
| 2015-02-05 | $29.64 | $29.64 | 2,972,400 | — | — |
| 2015-02-04 | $28.83 | $28.83 | 2,923,700 | — | — |
| 2015-02-03 | $28.62 | $28.62 | 8,627,000 | — | — |
| 2015-02-02 | $30.25 | $30.25 | 2,440,900 | — | — |
| 2015-01-30 | $29.08 | $29.08 | 1,804,200 | — | — |
| 2015-01-29 | $28.90 | $28.90 | 2,520,800 | — | — |
| 2015-01-28 | $29.14 | $29.14 | 2,162,600 | — | — |
| 2015-01-27 | $29.31 | $29.31 | 3,158,900 | — | — |
| 2015-01-26 | $30.20 | $30.20 | 2,798,600 | — | — |
| 2015-01-23 | $29.86 | $29.86 | 2,481,500 | — | — |
| 2015-01-22 | $30.69 | $30.69 | 2,897,200 | — | — |
| 2015-01-21 | $30.46 | $30.46 | 3,895,700 | — | — |
| 2015-01-20 | $29.32 | $29.32 | 4,155,300 | — | — |
| 2015-01-16 | $28.75 | $28.75 | 2,735,400 | — | — |
| 2015-01-15 | $28.33 | $28.33 | 2,894,200 | — | — |
| 2015-01-14 | $29.72 | $29.72 | 3,501,000 | — | — |
| 2015-01-13 | $30.88 | $30.88 | 3,076,400 | — | — |
| 2015-01-12 | $31.36 | $31.36 | 2,413,200 | — | — |
| 2015-01-09 | $32.63 | $32.63 | 2,798,500 | — | — |
| 2015-01-08 | $32.32 | $32.32 | 2,986,600 | — | — |
| 2015-01-07 | $30.88 | $30.88 | 2,145,100 | — | — |
| 2015-01-06 | $30.15 | $30.15 | 2,967,400 | — | — |
| 2015-01-05 | $30.74 | $30.74 | 2,890,600 | — | — |
| 2015-01-02 | $32.42 | $32.42 | 2,568,800 | — | — |