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
- 2005-05-26 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 | $9.65 | $14.62 | 2,808,300 | — | — |
| 2015-12-30 | $9.96 | $15.09 | 1,280,400 | — | — |
| 2015-12-29 | $10.15 | $15.38 | 1,706,500 | — | — |
| 2015-12-28 | $10.06 | $15.05 | 1,707,600 | — | — |
| 2015-12-24 | $10.10 | $15.11 | 861,100 | — | — |
| 2015-12-23 | $9.97 | $14.92 | 3,114,500 | — | — |
| 2015-12-22 | $9.82 | $14.70 | 1,724,400 | — | — |
| 2015-12-21 | $9.81 | $14.68 | 1,881,900 | — | — |
| 2015-12-18 | $9.83 | $14.71 | 5,783,000 | — | — |
| 2015-12-17 | $10.18 | $15.23 | 1,792,900 | — | — |
| 2015-12-16 | $10.31 | $15.43 | 2,639,100 | — | — |
| 2015-12-15 | $10.37 | $15.52 | 1,486,400 | — | — |
| 2015-12-14 | $10.29 | $15.40 | 1,647,000 | — | — |
| 2015-12-11 | $10.40 | $15.56 | 2,404,300 | — | — |
| 2015-12-10 | $10.51 | $15.73 | 994,000 | — | — |
| 2015-12-09 | $10.53 | $15.76 | 1,796,100 | — | — |
| 2015-12-08 | $10.59 | $15.85 | 885,200 | — | — |
| 2015-12-07 | $10.69 | $16.00 | 1,149,800 | — | — |
| 2015-12-04 | $10.94 | $16.37 | 1,714,600 | — | — |
| 2015-12-03 | $10.70 | $16.01 | 2,172,100 | — | — |
| 2015-12-02 | $10.99 | $16.45 | 2,337,200 | — | — |
| 2015-12-01 | $11.25 | $16.84 | 1,610,600 | — | — |
| 2015-11-30 | $11.13 | $16.66 | 2,467,200 | — | — |
| 2015-11-27 | $11.09 | $16.60 | 915,800 | — | — |
| 2015-11-25 | $11.04 | $16.52 | 1,042,700 | — | — |
| 2015-11-24 | $10.88 | $16.28 | 1,376,600 | — | — |
| 2015-11-23 | $10.86 | $16.25 | 1,287,200 | — | — |
| 2015-11-20 | $10.77 | $16.12 | 1,133,100 | — | — |
| 2015-11-19 | $10.78 | $16.13 | 1,516,400 | — | — |
| 2015-11-18 | $10.86 | $16.25 | 1,637,600 | — | — |
| 2015-11-17 | $10.93 | $16.36 | 2,578,500 | — | — |
| 2015-11-16 | $11.27 | $16.87 | 1,042,300 | — | — |
| 2015-11-13 | $11.15 | $16.69 | 1,805,900 | — | — |
| 2015-11-12 | $11.40 | $17.06 | 1,862,500 | — | — |
| 2015-11-11 | $11.49 | $17.19 | 2,460,300 | — | — |
| 2015-11-10 | $11.44 | $17.12 | 2,206,600 | — | — |
| 2015-11-09 | $11.43 | $17.10 | 1,210,800 | — | — |
| 2015-11-06 | $11.61 | $17.37 | 3,875,100 | — | — |
| 2015-11-05 | $11.65 | $17.43 | 5,580,200 | — | — |
| 2015-11-04 | $11.78 | $17.63 | 3,509,500 | — | — |
| 2015-11-03 | $11.81 | $17.67 | 3,293,300 | — | — |
| 2015-11-02 | $12.01 | $17.97 | 2,016,600 | — | — |
| 2015-10-30 | $11.68 | $17.48 | 1,572,200 | — | — |
| 2015-10-29 | $11.75 | $17.58 | 2,927,400 | — | — |
| 2015-10-28 | $11.60 | $17.36 | 4,006,200 | — | — |
| 2015-10-27 | $11.54 | $17.27 | 3,921,600 | — | — |
| 2015-10-26 | $11.67 | $17.46 | 2,902,400 | — | — |
| 2015-10-23 | $11.98 | $17.93 | 3,707,700 | — | — |
| 2015-10-22 | $12.41 | $18.57 | 2,939,600 | — | — |
| 2015-10-21 | $12.23 | $18.30 | 1,632,500 | — | — |
| 2015-10-20 | $12.64 | $18.92 | 2,860,000 | — | — |
| 2015-10-19 | $12.53 | $18.75 | 1,369,300 | — | — |
| 2015-10-16 | $12.38 | $18.53 | 1,785,100 | — | — |
| 2015-10-15 | $12.58 | $18.83 | 1,691,800 | — | — |
| 2015-10-14 | $12.18 | $18.23 | 2,597,300 | — | — |
| 2015-10-13 | $12.41 | $18.57 | 2,418,700 | — | — |
| 2015-10-12 | $12.74 | $19.06 | 4,018,500 | — | — |
| 2015-10-09 | $12.79 | $19.14 | 4,393,100 | — | — |
| 2015-10-08 | $12.71 | $19.02 | 4,156,000 | — | — |
| 2015-10-07 | $12.24 | $18.32 | 2,969,000 | — | — |
| 2015-10-06 | $11.74 | $17.57 | 1,645,000 | — | — |
| 2015-10-05 | $11.53 | $17.25 | 1,468,100 | — | — |
| 2015-10-02 | $11.20 | $16.76 | 2,432,600 | — | — |
| 2015-10-01 | $11.16 | $16.70 | 2,130,600 | — | — |
| 2015-09-30 | $11.05 | $16.54 | 2,300,100 | — | — |
| 2015-09-29 | $10.90 | $16.31 | 3,667,300 | — | — |
| 2015-09-28 | $10.81 | $16.18 | 2,047,000 | — | — |
| 2015-09-25 | $11.21 | $16.59 | 2,119,800 | — | — |
| 2015-09-24 | $11.07 | $16.38 | 1,540,600 | — | — |
| 2015-09-23 | $11.23 | $16.62 | 2,410,300 | — | — |
| 2015-09-22 | $10.98 | $16.25 | 1,613,600 | — | — |
| 2015-09-21 | $11.37 | $16.83 | 2,095,700 | — | — |
| 2015-09-18 | $11.16 | $16.51 | 3,793,800 | — | — |
| 2015-09-17 | $11.95 | $17.68 | 1,841,500 | — | — |
| 2015-09-16 | $11.81 | $17.48 | 1,379,900 | — | — |
| 2015-09-15 | $11.63 | $17.21 | 4,587,000 | — | — |
| 2015-09-14 | $11.84 | $17.52 | 1,731,900 | — | — |
| 2015-09-11 | $11.73 | $17.36 | 1,217,900 | — | — |
| 2015-09-10 | $11.51 | $17.03 | 1,428,900 | — | — |
| 2015-09-09 | $11.43 | $16.91 | 2,157,400 | — | — |
| 2015-09-08 | $11.50 | $17.02 | 1,097,000 | — | — |
| 2015-09-04 | $11.26 | $16.66 | 1,588,100 | — | — |
| 2015-09-03 | $11.45 | $16.94 | 1,332,800 | — | — |
| 2015-09-02 | $11.54 | $17.08 | 1,618,200 | — | — |
| 2015-09-01 | $11.48 | $16.99 | 2,280,600 | — | — |
| 2015-08-31 | $11.76 | $17.40 | 2,773,500 | — | — |
| 2015-08-28 | $11.83 | $17.51 | 1,712,700 | — | — |
| 2015-08-27 | $11.90 | $17.61 | 2,078,900 | — | — |
| 2015-08-26 | $11.77 | $17.42 | 2,751,200 | — | — |
| 2015-08-25 | $11.34 | $16.78 | 2,876,700 | — | — |
| 2015-08-24 | $11.63 | $17.21 | 2,957,000 | — | — |
| 2015-08-21 | $12.04 | $17.82 | 3,030,200 | — | — |
| 2015-08-20 | $12.29 | $18.19 | 1,841,500 | — | — |
| 2015-08-19 | $12.55 | $18.57 | 1,300,600 | — | — |
| 2015-08-18 | $12.71 | $18.81 | 1,887,400 | — | — |
| 2015-08-17 | $12.70 | $18.79 | 1,323,700 | — | — |
| 2015-08-14 | $12.57 | $18.60 | 1,078,500 | — | — |
| 2015-08-13 | $12.59 | $18.63 | 1,768,900 | — | — |
| 2015-08-12 | $12.63 | $18.69 | 1,927,500 | — | — |
| 2015-08-11 | $12.61 | $18.66 | 1,562,500 | — | — |
| 2015-08-10 | $12.51 | $18.51 | 1,270,800 | — | — |
| 2015-08-07 | $12.45 | $18.42 | 2,255,300 | — | — |
| 2015-08-06 | $12.22 | $18.08 | 2,399,500 | — | — |
| 2015-08-05 | $12.30 | $18.20 | 2,400,900 | — | — |
| 2015-08-04 | $12.59 | $18.63 | 2,074,100 | — | — |
| 2015-08-03 | $12.70 | $18.79 | 1,590,600 | — | — |
| 2015-07-31 | $12.61 | $18.66 | 2,669,000 | — | — |
| 2015-07-30 | $12.54 | $18.56 | 1,785,000 | — | — |
| 2015-07-29 | $12.74 | $18.85 | 2,882,000 | — | — |
| 2015-07-28 | $12.80 | $18.94 | 3,199,500 | — | — |
| 2015-07-27 | $12.84 | $19.00 | 1,202,500 | — | — |
| 2015-07-24 | $12.85 | $19.02 | 2,335,900 | — | — |
| 2015-07-23 | $13.04 | $19.30 | 3,415,900 | — | — |
| 2015-07-22 | $13.63 | $20.17 | 1,082,900 | — | — |
| 2015-07-21 | $13.67 | $20.23 | 1,006,400 | — | — |
| 2015-07-20 | $13.77 | $20.38 | 823,100 | — | — |
| 2015-07-17 | $13.75 | $20.35 | 885,900 | — | — |
| 2015-07-16 | $13.80 | $20.42 | 1,049,500 | — | — |
| 2015-07-15 | $13.70 | $20.27 | 1,533,600 | — | — |
| 2015-07-14 | $13.53 | $20.02 | 1,247,600 | — | — |
| 2015-07-13 | $13.38 | $19.80 | 1,279,000 | — | — |
| 2015-07-10 | $13.37 | $19.78 | 936,000 | — | — |
| 2015-07-09 | $13.17 | $19.49 | 1,582,000 | — | — |
| 2015-07-08 | $13.34 | $19.74 | 1,330,900 | — | — |
| 2015-07-07 | $13.48 | $19.95 | 2,265,300 | — | — |
| 2015-07-06 | $13.27 | $19.64 | 1,727,600 | — | — |
| 2015-07-02 | $13.18 | $19.50 | 2,466,900 | — | — |
| 2015-07-01 | $13.04 | $19.30 | 2,295,100 | — | — |
| 2015-06-30 | $12.81 | $18.96 | 3,132,800 | — | — |
| 2015-06-29 | $12.80 | $18.94 | 2,995,300 | — | — |
| 2015-06-26 | $13.07 | $19.34 | 2,172,200 | — | — |
| 2015-06-25 | $13.09 | $19.19 | 2,621,100 | — | — |
| 2015-06-24 | $13.15 | $19.27 | 1,937,000 | — | — |
| 2015-06-23 | $13.21 | $19.36 | 1,210,000 | — | — |
| 2015-06-22 | $13.22 | $19.38 | 2,114,500 | — | — |
| 2015-06-19 | $13.45 | $19.71 | 2,507,100 | — | — |
| 2015-06-18 | $13.44 | $19.70 | 2,394,000 | — | — |
| 2015-06-17 | $13.24 | $19.41 | 8,334,400 | — | — |
| 2015-06-16 | $13.23 | $19.39 | 1,717,800 | — | — |
| 2015-06-15 | $13.12 | $19.23 | 17,520,000 | — | — |
| 2015-06-12 | $12.87 | $18.86 | 753,800 | — | — |
| 2015-06-11 | $12.91 | $18.92 | 823,000 | — | — |
| 2015-06-10 | $12.90 | $18.91 | 1,404,700 | — | — |
| 2015-06-09 | $12.79 | $18.75 | 1,818,000 | — | — |
| 2015-06-08 | $12.78 | $18.73 | 972,100 | — | — |
| 2015-06-05 | $12.86 | $18.85 | 1,446,800 | — | — |
| 2015-06-04 | $13.00 | $19.05 | 1,603,400 | — | — |
| 2015-06-03 | $13.11 | $19.21 | 1,986,300 | — | — |
| 2015-06-02 | $13.28 | $19.46 | 1,541,500 | — | — |
| 2015-06-01 | $13.34 | $19.55 | 1,051,700 | — | — |
| 2015-05-29 | $13.17 | $19.30 | 2,304,700 | — | — |
| 2015-05-28 | $13.29 | $19.48 | 1,165,600 | — | — |
| 2015-05-27 | $13.36 | $19.58 | 930,900 | — | — |
| 2015-05-26 | $13.17 | $19.30 | 1,162,800 | — | — |
| 2015-05-22 | $13.35 | $19.57 | 990,300 | — | — |
| 2015-05-21 | $13.40 | $19.64 | 970,300 | — | — |
| 2015-05-20 | $13.44 | $19.70 | 3,400,400 | — | — |
| 2015-05-19 | $13.51 | $19.80 | 2,498,800 | — | — |
| 2015-05-18 | $13.51 | $19.80 | 2,368,800 | — | — |
| 2015-05-15 | $13.66 | $20.02 | 1,594,400 | — | — |
| 2015-05-14 | $13.50 | $19.79 | 2,291,800 | — | — |
| 2015-05-13 | $13.26 | $19.43 | 1,409,400 | — | — |
| 2015-05-12 | $13.44 | $19.70 | 1,601,800 | — | — |
| 2015-05-11 | $13.41 | $19.65 | 1,476,600 | — | — |
| 2015-05-08 | $13.74 | $20.14 | 1,447,500 | — | — |
| 2015-05-07 | $13.59 | $19.92 | 1,744,500 | — | — |
| 2015-05-06 | $13.27 | $19.45 | 1,365,600 | — | — |
| 2015-05-05 | $13.34 | $19.55 | 1,851,500 | — | — |
| 2015-05-04 | $13.66 | $20.02 | 1,553,800 | — | — |
| 2015-05-01 | $13.60 | $19.93 | 1,416,200 | — | — |
| 2015-04-30 | $13.56 | $19.87 | 1,806,500 | — | — |
| 2015-04-29 | $13.97 | $20.48 | 1,133,100 | — | — |
| 2015-04-28 | $14.17 | $20.77 | 1,632,900 | — | — |
| 2015-04-27 | $14.20 | $20.81 | 1,322,900 | — | — |
| 2015-04-24 | $14.17 | $20.77 | 1,121,600 | — | — |
| 2015-04-23 | $14.18 | $20.78 | 2,419,600 | — | — |
| 2015-04-22 | $13.90 | $20.37 | 1,219,700 | — | — |
| 2015-04-21 | $13.87 | $20.33 | 703,500 | — | — |
| 2015-04-20 | $13.88 | $20.34 | 1,270,900 | — | — |
| 2015-04-17 | $13.84 | $20.28 | 1,522,400 | — | — |
| 2015-04-16 | $13.90 | $20.37 | 683,200 | — | — |
| 2015-04-15 | $13.80 | $20.23 | 726,100 | — | — |
| 2015-04-14 | $13.93 | $20.42 | 1,172,500 | — | — |
| 2015-04-13 | $14.04 | $20.58 | 1,373,900 | — | — |
| 2015-04-10 | $13.95 | $20.45 | 1,084,800 | — | — |
| 2015-04-09 | $13.81 | $20.24 | 1,375,800 | — | — |
| 2015-04-08 | $14.04 | $20.58 | 1,022,400 | — | — |
| 2015-04-07 | $13.97 | $20.48 | 737,700 | — | — |
| 2015-04-06 | $14.34 | $21.02 | 997,600 | — | — |
| 2015-04-02 | $14.32 | $20.99 | 1,499,300 | — | — |
| 2015-04-01 | $14.12 | $20.69 | 1,486,200 | — | — |
| 2015-03-31 | $14.13 | $20.71 | 1,453,800 | — | — |
| 2015-03-30 | $14.27 | $20.91 | 1,574,500 | — | — |
| 2015-03-27 | $13.99 | $20.50 | 1,822,600 | — | — |
| 2015-03-26 | $14.11 | $20.50 | 1,615,800 | — | — |
| 2015-03-25 | $14.27 | $20.73 | 4,232,000 | — | — |
| 2015-03-24 | $14.62 | $21.24 | 2,164,400 | — | — |
| 2015-03-23 | $14.95 | $21.72 | 1,130,500 | — | — |
| 2015-03-20 | $15.06 | $21.88 | 3,121,600 | — | — |
| 2015-03-19 | $14.65 | $21.28 | 1,014,300 | — | — |
| 2015-03-18 | $14.61 | $21.22 | 2,645,100 | — | — |
| 2015-03-17 | $14.56 | $21.15 | 1,491,100 | — | — |
| 2015-03-16 | $14.44 | $20.98 | 1,174,000 | — | — |
| 2015-03-13 | $14.35 | $20.85 | 1,588,000 | — | — |
| 2015-03-12 | $14.45 | $20.99 | 2,030,600 | — | — |
| 2015-03-11 | $14.15 | $20.56 | 4,507,100 | — | — |
| 2015-03-10 | $13.85 | $20.12 | 1,971,100 | — | — |
| 2015-03-09 | $13.91 | $20.21 | 2,761,900 | — | — |
| 2015-03-06 | $13.52 | $19.64 | 2,841,800 | — | — |
| 2015-03-05 | $13.87 | $20.15 | 2,102,900 | — | — |
| 2015-03-04 | $14.13 | $20.53 | 1,638,600 | — | — |
| 2015-03-03 | $14.54 | $21.12 | 1,741,100 | — | — |
| 2015-03-02 | $14.63 | $21.25 | 1,603,100 | — | — |
| 2015-02-27 | $14.48 | $21.03 | 2,055,500 | — | — |
| 2015-02-26 | $14.33 | $20.82 | 1,418,300 | — | — |
| 2015-02-25 | $14.28 | $20.74 | 2,138,100 | — | — |
| 2015-02-24 | $14.30 | $20.77 | 1,783,800 | — | — |
| 2015-02-23 | $14.44 | $20.98 | 1,950,800 | — | — |
| 2015-02-20 | $14.32 | $20.80 | 2,071,100 | — | — |
| 2015-02-19 | $14.37 | $20.87 | 3,984,700 | — | — |
| 2015-02-18 | $14.52 | $21.09 | 2,869,800 | — | — |
| 2015-02-17 | $14.58 | $21.18 | 1,722,500 | — | — |
| 2015-02-13 | $14.67 | $21.31 | 893,500 | — | — |
| 2015-02-12 | $14.75 | $21.43 | 1,880,400 | — | — |
| 2015-02-11 | $14.56 | $21.15 | 1,567,800 | — | — |
| 2015-02-10 | $14.52 | $21.09 | 1,627,300 | — | — |
| 2015-02-09 | $14.41 | $20.93 | 1,366,000 | — | — |
| 2015-02-06 | $14.48 | $21.03 | 3,191,400 | — | — |
| 2015-02-05 | $14.87 | $21.60 | 1,334,200 | — | — |
| 2015-02-04 | $14.57 | $21.17 | 1,572,600 | — | — |
| 2015-02-03 | $14.73 | $21.40 | 2,833,100 | — | — |
| 2015-02-02 | $14.32 | $20.80 | 2,824,600 | — | — |
| 2015-01-30 | $14.53 | $21.11 | 2,239,900 | — | — |
| 2015-01-29 | $15.10 | $21.94 | 2,007,600 | — | — |
| 2015-01-28 | $15.04 | $21.85 | 2,099,800 | — | — |
| 2015-01-27 | $15.31 | $22.24 | 1,330,900 | — | — |
| 2015-01-26 | $15.46 | $22.46 | 2,436,000 | — | — |
| 2015-01-23 | $15.53 | $22.56 | 1,592,600 | — | — |
| 2015-01-22 | $15.98 | $23.21 | 1,887,100 | — | — |
| 2015-01-21 | $15.43 | $22.41 | 783,800 | — | — |
| 2015-01-20 | $15.40 | $22.37 | 1,473,500 | — | — |
| 2015-01-16 | $15.60 | $22.66 | 1,306,200 | — | — |
| 2015-01-15 | $15.34 | $22.28 | 1,165,100 | — | — |
| 2015-01-14 | $15.40 | $22.37 | 982,100 | — | — |
| 2015-01-13 | $15.26 | $22.17 | 1,490,800 | — | — |
| 2015-01-12 | $15.13 | $21.98 | 1,668,300 | — | — |
| 2015-01-09 | $14.96 | $21.73 | 1,948,600 | — | — |
| 2015-01-08 | $15.07 | $21.89 | 4,598,300 | — | — |
| 2015-01-07 | $14.70 | $21.35 | 3,662,100 | — | — |
| 2015-01-06 | $14.69 | $21.34 | 1,883,900 | — | — |
| 2015-01-05 | $14.88 | $21.62 | 1,997,700 | — | — |
| 2015-01-02 | $14.96 | $21.73 | 1,292,600 | — | — |