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
- 1981-08-24 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 | $9.61 | $13.05 | 1,459,200 | — | — |
| 2015-12-30 | $9.73 | $13.21 | 1,437,100 | — | — |
| 2015-12-29 | $9.84 | $13.36 | 2,654,200 | — | — |
| 2015-12-28 | $9.74 | $13.22 | 2,852,600 | — | — |
| 2015-12-24 | $9.82 | $13.33 | 813,600 | — | — |
| 2015-12-23 | $9.79 | $13.29 | 2,480,600 | — | — |
| 2015-12-22 | $9.58 | $13.01 | 1,978,100 | — | — |
| 2015-12-21 | $9.51 | $12.91 | 7,069,100 | — | — |
| 2015-12-18 | $9.13 | $12.40 | 2,597,300 | — | — |
| 2015-12-17 | $9.16 | $12.44 | 3,149,400 | — | — |
| 2015-12-16 | $9.28 | $12.60 | 3,163,900 | — | — |
| 2015-12-15 | $9.02 | $12.25 | 3,826,500 | — | — |
| 2015-12-14 | $8.90 | $12.08 | 3,658,700 | — | — |
| 2015-12-11 | $8.95 | $12.15 | 5,148,800 | — | — |
| 2015-12-10 | $9.13 | $12.40 | 2,692,700 | — | — |
| 2015-12-09 | $9.19 | $12.48 | 3,365,700 | — | — |
| 2015-12-08 | $9.32 | $12.65 | 3,861,500 | — | — |
| 2015-12-07 | $9.63 | $13.07 | 2,318,500 | — | — |
| 2015-12-04 | $9.64 | $13.09 | 2,596,800 | — | — |
| 2015-12-03 | $9.64 | $13.09 | 3,573,600 | — | — |
| 2015-12-02 | $9.54 | $12.95 | 2,366,400 | — | — |
| 2015-12-01 | $9.53 | $12.94 | 3,867,200 | — | — |
| 2015-11-30 | $9.69 | $13.16 | 2,613,200 | — | — |
| 2015-11-27 | $9.57 | $12.99 | 1,324,600 | — | — |
| 2015-11-25 | $9.43 | $12.80 | 2,306,100 | — | — |
| 2015-11-24 | $9.48 | $12.87 | 2,395,800 | — | — |
| 2015-11-23 | $9.47 | $12.86 | 3,306,500 | — | — |
| 2015-11-20 | $9.57 | $12.99 | 4,288,000 | — | — |
| 2015-11-19 | $9.48 | $12.87 | 3,592,100 | — | — |
| 2015-11-18 | $9.55 | $12.97 | 1,564,000 | — | — |
| 2015-11-17 | $9.48 | $12.87 | 3,238,800 | — | — |
| 2015-11-16 | $9.54 | $12.95 | 6,604,800 | — | — |
| 2015-11-13 | $9.24 | $12.54 | 17,936,800 | — | — |
| 2015-11-12 | $9.25 | $12.56 | 2,484,300 | — | — |
| 2015-11-11 | $9.38 | $12.73 | 4,226,300 | — | — |
| 2015-11-10 | $9.36 | $12.71 | 7,415,600 | — | — |
| 2015-11-09 | $9.99 | $13.56 | 5,426,600 | — | — |
| 2015-11-06 | $9.83 | $13.35 | 1,634,000 | — | — |
| 2015-11-05 | $9.89 | $13.43 | 2,738,000 | — | — |
| 2015-11-04 | $9.96 | $13.52 | 2,759,600 | — | — |
| 2015-11-03 | $9.93 | $13.48 | 1,943,100 | — | — |
| 2015-11-02 | $9.75 | $13.24 | 2,241,700 | — | — |
| 2015-10-30 | $9.74 | $13.22 | 2,040,400 | — | — |
| 2015-10-29 | $9.71 | $13.18 | 2,970,500 | — | — |
| 2015-10-28 | $9.57 | $12.99 | 3,305,900 | — | — |
| 2015-10-27 | $9.49 | $12.88 | 2,778,300 | — | — |
| 2015-10-26 | $9.79 | $13.29 | 4,640,400 | — | — |
| 2015-10-23 | $9.80 | $13.31 | 9,907,100 | — | — |
| 2015-10-22 | $10.55 | $14.32 | 4,652,600 | — | — |
| 2015-10-21 | $10.34 | $14.04 | 2,553,300 | — | — |
| 2015-10-20 | $10.36 | $14.07 | 1,819,000 | — | — |
| 2015-10-19 | $10.39 | $14.11 | 1,725,500 | — | — |
| 2015-10-16 | $10.56 | $14.34 | 1,484,000 | — | — |
| 2015-10-15 | $10.52 | $14.28 | 1,618,400 | — | — |
| 2015-10-14 | $10.33 | $14.02 | 2,039,300 | — | — |
| 2015-10-13 | $10.38 | $14.09 | 1,414,900 | — | — |
| 2015-10-12 | $10.53 | $14.30 | 1,548,900 | — | — |
| 2015-10-09 | $10.52 | $14.28 | 1,671,000 | — | — |
| 2015-10-08 | $10.52 | $14.28 | 1,714,900 | — | — |
| 2015-10-07 | $10.37 | $14.08 | 2,177,200 | — | — |
| 2015-10-06 | $10.28 | $13.96 | 2,497,700 | — | — |
| 2015-10-05 | $10.18 | $13.82 | 1,833,700 | — | — |
| 2015-10-02 | $9.92 | $13.47 | 2,286,100 | — | — |
| 2015-10-01 | $9.73 | $13.21 | 4,289,400 | — | — |
| 2015-09-30 | $9.78 | $13.28 | 2,766,800 | — | — |
| 2015-09-29 | $9.44 | $12.82 | 4,325,900 | — | — |
| 2015-09-28 | $9.30 | $12.63 | 3,246,300 | — | — |
| 2015-09-25 | $9.53 | $12.94 | 2,438,700 | — | — |
| 2015-09-24 | $9.37 | $12.72 | 1,768,900 | — | — |
| 2015-09-23 | $9.35 | $12.69 | 1,441,400 | — | — |
| 2015-09-22 | $9.37 | $12.72 | 2,595,500 | — | — |
| 2015-09-21 | $9.42 | $12.79 | 6,380,500 | — | — |
| 2015-09-18 | $9.46 | $12.84 | 2,760,400 | — | — |
| 2015-09-17 | $9.85 | $13.37 | 2,966,200 | — | — |
| 2015-09-16 | $9.73 | $13.21 | 2,112,700 | — | — |
| 2015-09-15 | $9.71 | $13.18 | 2,784,600 | — | — |
| 2015-09-14 | $9.81 | $13.32 | 2,085,500 | — | — |
| 2015-09-11 | $9.87 | $13.40 | 3,610,300 | — | — |
| 2015-09-10 | $9.81 | $13.32 | 1,932,200 | — | — |
| 2015-09-09 | $9.75 | $13.24 | 2,176,200 | — | — |
| 2015-09-08 | $9.81 | $13.32 | 2,149,500 | — | — |
| 2015-09-04 | $9.55 | $12.97 | 1,729,800 | — | — |
| 2015-09-03 | $9.83 | $13.35 | 2,635,000 | — | — |
| 2015-09-02 | $9.64 | $13.09 | 3,306,700 | — | — |
| 2015-09-01 | $9.55 | $12.97 | 5,571,800 | — | — |
| 2015-08-31 | $9.76 | $13.25 | 2,497,300 | — | — |
| 2015-08-28 | $9.95 | $13.51 | 3,107,400 | — | — |
| 2015-08-27 | $9.90 | $13.44 | 3,113,600 | — | — |
| 2015-08-26 | $9.70 | $13.17 | 5,384,000 | — | — |
| 2015-08-25 | $9.43 | $12.80 | 4,881,200 | — | — |
| 2015-08-24 | $9.50 | $12.90 | 6,951,500 | — | — |
| 2015-08-21 | $9.83 | $13.35 | 5,444,900 | — | — |
| 2015-08-20 | $9.84 | $13.36 | 2,278,000 | — | — |
| 2015-08-19 | $10.15 | $13.78 | 2,878,600 | — | — |
| 2015-08-18 | $10.48 | $14.23 | 2,186,500 | — | — |
| 2015-08-17 | $10.42 | $14.15 | 1,763,700 | — | — |
| 2015-08-14 | $10.38 | $14.09 | 2,604,000 | — | — |
| 2015-08-13 | $10.38 | $14.09 | 4,159,100 | — | — |
| 2015-08-12 | $10.23 | $13.89 | 3,035,000 | — | — |
| 2015-08-11 | $10.25 | $13.92 | 2,496,700 | — | — |
| 2015-08-10 | $10.55 | $14.32 | 2,399,900 | — | — |
| 2015-08-07 | $10.24 | $13.90 | 2,197,500 | — | — |
| 2015-08-06 | $10.38 | $14.09 | 2,535,700 | — | — |
| 2015-08-05 | $10.52 | $14.28 | 1,407,400 | — | — |
| 2015-08-04 | $10.45 | $14.19 | 2,783,000 | — | — |
| 2015-08-03 | $10.56 | $14.34 | 2,211,000 | — | — |
| 2015-07-31 | $10.73 | $14.57 | 1,701,800 | — | — |
| 2015-07-30 | $10.74 | $14.58 | 4,007,200 | — | — |
| 2015-07-29 | $10.61 | $14.40 | 2,530,900 | — | — |
| 2015-07-28 | $10.59 | $14.38 | 4,930,400 | — | — |
| 2015-07-27 | $10.75 | $14.59 | 2,882,300 | — | — |
| 2015-07-24 | $10.76 | $14.61 | 1,321,200 | — | — |
| 2015-07-23 | $10.80 | $14.66 | 2,409,900 | — | — |
| 2015-07-22 | $10.85 | $14.73 | 2,637,500 | — | — |
| 2015-07-21 | $11.02 | $14.96 | 3,706,900 | — | — |
| 2015-07-20 | $10.95 | $14.87 | 4,195,100 | — | — |
| 2015-07-17 | $10.80 | $14.66 | 5,912,800 | — | — |
| 2015-07-16 | $10.55 | $14.32 | 5,237,400 | — | — |
| 2015-07-15 | $10.39 | $14.11 | 3,748,500 | — | — |
| 2015-07-14 | $10.53 | $14.30 | 1,528,100 | — | — |
| 2015-07-13 | $10.52 | $14.28 | 2,906,700 | — | — |
| 2015-07-10 | $10.48 | $14.23 | 3,750,700 | — | — |
| 2015-07-09 | $10.14 | $13.77 | 2,973,600 | — | — |
| 2015-07-08 | $10.15 | $13.78 | 7,137,300 | — | — |
| 2015-07-07 | $10.20 | $13.85 | 6,691,200 | — | — |
| 2015-07-06 | $10.18 | $13.82 | 5,838,300 | — | — |
| 2015-07-02 | $10.42 | $14.15 | 3,437,100 | — | — |
| 2015-07-01 | $10.49 | $14.24 | 3,634,600 | — | — |
| 2015-06-30 | $10.44 | $14.17 | 5,775,500 | — | — |
| 2015-06-29 | $10.68 | $14.50 | 3,743,100 | — | — |
| 2015-06-26 | $10.91 | $14.81 | 2,280,600 | — | — |
| 2015-06-25 | $10.98 | $14.91 | 3,661,100 | — | — |
| 2015-06-24 | $10.99 | $14.92 | 2,130,100 | — | — |
| 2015-06-23 | $11.28 | $15.31 | 1,689,600 | — | — |
| 2015-06-22 | $11.12 | $15.10 | 2,702,700 | — | — |
| 2015-06-19 | $11.02 | $14.96 | 2,707,500 | — | — |
| 2015-06-18 | $11.06 | $15.02 | 4,517,600 | — | — |
| 2015-06-17 | $11.09 | $15.06 | 1,971,600 | — | — |
| 2015-06-16 | $11.22 | $15.23 | 1,857,000 | — | — |
| 2015-06-15 | $11.12 | $15.10 | 2,228,400 | — | — |
| 2015-06-12 | $11.33 | $15.38 | 1,384,800 | — | — |
| 2015-06-11 | $11.34 | $15.40 | 3,925,600 | — | — |
| 2015-06-10 | $11.43 | $15.52 | 2,616,900 | — | — |
| 2015-06-09 | $11.28 | $15.31 | 5,976,600 | — | — |
| 2015-06-08 | $11.31 | $15.36 | 2,555,100 | — | — |
| 2015-06-05 | $11.47 | $15.57 | 4,367,000 | — | — |
| 2015-06-04 | $11.61 | $15.76 | 3,526,300 | — | — |
| 2015-06-03 | $11.34 | $15.40 | 3,151,200 | — | — |
| 2015-06-02 | $11.34 | $15.40 | 8,121,900 | — | — |
| 2015-06-01 | $11.25 | $15.27 | 3,831,000 | — | — |
| 2015-05-29 | $11.26 | $15.29 | 3,728,700 | — | — |
| 2015-05-28 | $11.44 | $15.53 | 3,605,500 | — | — |
| 2015-05-27 | $11.10 | $15.07 | 3,249,400 | — | — |
| 2015-05-26 | $11.10 | $15.07 | 2,631,800 | — | — |
| 2015-05-22 | $11.19 | $15.19 | 2,855,500 | — | — |
| 2015-05-21 | $11.35 | $15.41 | 2,389,900 | — | — |
| 2015-05-20 | $11.41 | $15.49 | 1,914,800 | — | — |
| 2015-05-19 | $11.40 | $15.48 | 1,753,000 | — | — |
| 2015-05-18 | $11.51 | $15.63 | 1,414,100 | — | — |
| 2015-05-15 | $11.58 | $15.72 | 3,118,800 | — | — |
| 2015-05-14 | $11.46 | $15.56 | 1,552,700 | — | — |
| 2015-05-13 | $11.30 | $15.34 | 1,618,600 | — | — |
| 2015-05-12 | $11.27 | $15.30 | 2,741,600 | — | — |
| 2015-05-11 | $11.32 | $15.37 | 3,050,300 | — | — |
| 2015-05-08 | $11.47 | $15.57 | 6,065,500 | — | — |
| 2015-05-07 | $11.08 | $15.04 | 6,686,800 | — | — |
| 2015-05-06 | $10.91 | $14.81 | 11,653,000 | — | — |
| 2015-05-05 | $10.86 | $14.74 | 4,191,500 | — | — |
| 2015-05-04 | $10.97 | $14.89 | 4,815,800 | — | — |
| 2015-05-01 | $10.98 | $14.91 | 3,750,900 | — | — |
| 2015-04-30 | $10.92 | $14.83 | 5,791,200 | — | — |
| 2015-04-29 | $11.31 | $15.36 | 5,232,600 | — | — |
| 2015-04-28 | $11.35 | $15.41 | 7,493,700 | — | — |
| 2015-04-27 | $11.40 | $15.48 | 6,895,000 | — | — |
| 2015-04-24 | $11.41 | $15.49 | 6,536,800 | — | — |
| 2015-04-23 | $11.58 | $15.72 | 29,810,300 | — | — |
| 2015-04-22 | $12.70 | $17.24 | 3,205,700 | — | — |
| 2015-04-21 | $12.79 | $17.36 | 3,556,900 | — | — |
| 2015-04-20 | $12.54 | $17.03 | 2,110,700 | — | — |
| 2015-04-17 | $12.43 | $16.88 | 4,679,600 | — | — |
| 2015-04-16 | $12.75 | $17.31 | 4,525,100 | — | — |
| 2015-04-15 | $12.76 | $17.32 | 13,612,000 | — | — |
| 2015-04-14 | $12.89 | $16.97 | 4,482,800 | — | — |
| 2015-04-13 | $12.95 | $17.04 | 3,533,500 | — | — |
| 2015-04-10 | $12.86 | $16.93 | 1,434,300 | — | — |
| 2015-04-09 | $12.89 | $16.97 | 1,732,900 | — | — |
| 2015-04-08 | $12.72 | $16.74 | 2,603,500 | — | — |
| 2015-04-07 | $12.81 | $16.86 | 3,089,200 | — | — |
| 2015-04-06 | $12.76 | $16.79 | 2,659,800 | — | — |
| 2015-04-02 | $12.56 | $16.53 | 1,997,400 | — | — |
| 2015-04-01 | $12.55 | $16.52 | 3,049,200 | — | — |
| 2015-03-31 | $12.55 | $16.52 | 3,796,500 | — | — |
| 2015-03-30 | $12.70 | $16.72 | 3,359,300 | — | — |
| 2015-03-27 | $12.69 | $16.70 | 4,083,300 | — | — |
| 2015-03-26 | $12.83 | $16.89 | 3,317,300 | — | — |
| 2015-03-25 | $12.87 | $16.94 | 3,127,500 | — | — |
| 2015-03-24 | $12.95 | $17.04 | 3,568,000 | — | — |
| 2015-03-23 | $13.04 | $17.16 | 3,208,200 | — | — |
| 2015-03-20 | $12.99 | $17.10 | 21,976,100 | — | — |
| 2015-03-19 | $13.01 | $17.12 | 3,885,800 | — | — |
| 2015-03-18 | $13.13 | $17.28 | 5,695,800 | — | — |
| 2015-03-17 | $12.82 | $16.87 | 2,312,200 | — | — |
| 2015-03-16 | $12.92 | $17.00 | 7,121,700 | — | — |
| 2015-03-13 | $12.65 | $16.65 | 2,429,300 | — | — |
| 2015-03-12 | $12.68 | $16.69 | 3,541,000 | — | — |
| 2015-03-11 | $12.42 | $16.35 | 3,344,000 | — | — |
| 2015-03-10 | $12.26 | $16.14 | 2,527,600 | — | — |
| 2015-03-09 | $12.49 | $16.44 | 3,790,900 | — | — |
| 2015-03-06 | $12.47 | $16.41 | 3,126,700 | — | — |
| 2015-03-05 | $12.77 | $16.81 | 1,746,000 | — | — |
| 2015-03-04 | $12.82 | $16.87 | 3,133,600 | — | — |
| 2015-03-03 | $12.76 | $16.79 | 1,522,900 | — | — |
| 2015-03-02 | $12.91 | $16.99 | 2,973,800 | — | — |
| 2015-02-27 | $12.93 | $17.02 | 1,101,300 | — | — |
| 2015-02-26 | $12.89 | $16.97 | 1,526,900 | — | — |
| 2015-02-25 | $12.93 | $17.02 | 3,772,900 | — | — |
| 2015-02-24 | $13.01 | $17.12 | 1,770,900 | — | — |
| 2015-02-23 | $12.90 | $16.98 | 1,561,500 | — | — |
| 2015-02-20 | $13.02 | $17.14 | 1,913,900 | — | — |
| 2015-02-19 | $13.00 | $17.11 | 2,518,700 | — | — |
| 2015-02-18 | $12.93 | $17.02 | 1,877,800 | — | — |
| 2015-02-17 | $12.88 | $16.95 | 4,328,200 | — | — |
| 2015-02-13 | $12.77 | $16.81 | 2,700,100 | — | — |
| 2015-02-12 | $12.79 | $16.83 | 5,186,700 | — | — |
| 2015-02-11 | $12.53 | $16.49 | 1,592,700 | — | — |
| 2015-02-10 | $12.52 | $16.48 | 2,599,800 | — | — |
| 2015-02-09 | $12.10 | $15.93 | 4,214,600 | — | — |
| 2015-02-06 | $12.15 | $15.99 | 3,475,900 | — | — |
| 2015-02-05 | $12.33 | $16.23 | 3,091,100 | — | — |
| 2015-02-04 | $12.22 | $16.08 | 4,388,300 | — | — |
| 2015-02-03 | $12.59 | $16.57 | 4,410,600 | — | — |
| 2015-02-02 | $12.23 | $16.10 | 1,688,200 | — | — |
| 2015-01-30 | $12.13 | $15.97 | 4,123,700 | — | — |
| 2015-01-29 | $12.36 | $16.27 | 4,512,700 | — | — |
| 2015-01-28 | $11.98 | $15.77 | 6,968,200 | — | — |
| 2015-01-27 | $12.14 | $15.98 | 3,875,300 | — | — |
| 2015-01-26 | $12.42 | $16.35 | 4,687,900 | — | — |
| 2015-01-23 | $12.32 | $16.22 | 10,176,600 | — | — |
| 2015-01-22 | $12.26 | $16.14 | 5,432,800 | — | — |
| 2015-01-21 | $12.18 | $16.03 | 4,227,200 | — | — |
| 2015-01-20 | $12.34 | $16.24 | 2,447,500 | — | — |
| 2015-01-16 | $12.09 | $15.91 | 3,648,300 | — | — |
| 2015-01-15 | $11.96 | $15.74 | 3,239,500 | — | — |
| 2015-01-14 | $12.05 | $15.86 | 3,108,900 | — | — |
| 2015-01-13 | $11.99 | $15.78 | 3,898,900 | — | — |
| 2015-01-12 | $12.15 | $15.99 | 2,399,300 | — | — |
| 2015-01-09 | $12.15 | $15.99 | 2,529,600 | — | — |
| 2015-01-08 | $12.13 | $15.97 | 3,084,100 | — | — |
| 2015-01-07 | $11.84 | $15.58 | 8,495,600 | — | — |
| 2015-01-06 | $11.86 | $15.61 | 5,146,200 | — | — |
| 2015-01-05 | $11.92 | $15.69 | 6,036,900 | — | — |
| 2015-01-02 | $12.05 | $15.86 | 5,395,600 | — | — |