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
- 1987-08-20 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 | $10.21 | $12.94 | 5,968,000 | — | — |
| 2015-12-30 | $10.38 | $13.15 | 7,964,000 | — | — |
| 2015-12-29 | $10.41 | $13.20 | 6,788,400 | — | — |
| 2015-12-28 | $10.35 | $13.12 | 6,419,200 | — | — |
| 2015-12-24 | $10.38 | $13.15 | 5,573,200 | — | — |
| 2015-12-23 | $10.32 | $13.08 | 15,018,000 | — | — |
| 2015-12-22 | $10.02 | $12.70 | 10,124,000 | — | — |
| 2015-12-21 | $9.71 | $12.31 | 11,602,400 | — | — |
| 2015-12-18 | $9.77 | $12.39 | 21,563,600 | — | — |
| 2015-12-17 | $10.00 | $12.67 | 12,094,800 | — | — |
| 2015-12-16 | $10.07 | $12.77 | 8,271,600 | — | — |
| 2015-12-15 | $9.96 | $12.62 | 8,579,200 | — | — |
| 2015-12-14 | $9.98 | $12.64 | 7,427,600 | — | — |
| 2015-12-11 | $9.87 | $12.51 | 9,394,800 | — | — |
| 2015-12-10 | $10.04 | $12.72 | 6,444,000 | — | — |
| 2015-12-09 | $10.06 | $12.75 | 8,713,200 | — | — |
| 2015-12-08 | $10.05 | $12.74 | 9,258,000 | — | — |
| 2015-12-07 | $10.21 | $12.94 | 11,968,400 | — | — |
| 2015-12-04 | $10.04 | $12.72 | 9,612,800 | — | — |
| 2015-12-03 | $9.86 | $12.50 | 12,081,600 | — | — |
| 2015-12-02 | $10.04 | $12.72 | 8,876,000 | — | — |
| 2015-12-01 | $10.23 | $12.97 | 11,688,000 | — | — |
| 2015-11-30 | $10.15 | $12.86 | 9,736,000 | — | — |
| 2015-11-27 | $10.08 | $12.78 | 3,071,600 | — | — |
| 2015-11-25 | $10.02 | $12.70 | 6,099,600 | — | — |
| 2015-11-24 | $9.95 | $12.62 | 8,757,600 | — | — |
| 2015-11-23 | $9.93 | $12.59 | 7,848,000 | — | — |
| 2015-11-20 | $9.93 | $12.58 | 6,889,200 | — | — |
| 2015-11-19 | $9.87 | $12.50 | 8,921,200 | — | — |
| 2015-11-18 | $9.92 | $12.58 | 7,432,000 | — | — |
| 2015-11-17 | $9.71 | $12.31 | 5,797,600 | — | — |
| 2015-11-16 | $9.79 | $12.41 | 6,944,800 | — | — |
| 2015-11-13 | $9.65 | $12.23 | 9,126,800 | — | — |
| 2015-11-12 | $9.66 | $12.25 | 23,907,200 | — | — |
| 2015-11-11 | $10.05 | $12.74 | 8,270,800 | — | — |
| 2015-11-10 | $10.12 | $12.82 | 7,436,000 | — | — |
| 2015-11-09 | $10.15 | $12.86 | 10,752,400 | — | — |
| 2015-11-06 | $10.27 | $13.02 | 10,836,000 | — | — |
| 2015-11-05 | $10.31 | $13.07 | 14,122,400 | — | — |
| 2015-11-04 | $10.06 | $12.75 | 10,140,800 | — | — |
| 2015-11-03 | $10.13 | $12.84 | 9,070,000 | — | — |
| 2015-11-02 | $10.06 | $12.76 | 15,919,600 | — | — |
| 2015-10-30 | $9.79 | $12.41 | 9,908,000 | — | — |
| 2015-10-29 | $9.76 | $12.37 | 7,162,800 | — | — |
| 2015-10-28 | $9.76 | $12.37 | 9,869,600 | — | — |
| 2015-10-27 | $9.58 | $12.14 | 8,476,400 | — | — |
| 2015-10-26 | $9.62 | $12.19 | 8,302,400 | — | — |
| 2015-10-23 | $9.69 | $12.28 | 12,934,800 | — | — |
| 2015-10-22 | $9.63 | $12.12 | 16,264,400 | — | — |
| 2015-10-21 | $9.23 | $11.61 | 8,952,800 | — | — |
| 2015-10-20 | $9.26 | $11.66 | 9,822,400 | — | — |
| 2015-10-19 | $9.26 | $11.65 | 8,006,800 | — | — |
| 2015-10-16 | $9.37 | $11.79 | 13,708,800 | — | — |
| 2015-10-15 | $9.53 | $11.99 | 15,825,600 | — | — |
| 2015-10-14 | $9.47 | $11.91 | 17,844,800 | — | — |
| 2015-10-13 | $9.49 | $11.94 | 25,371,200 | — | — |
| 2015-10-12 | $9.70 | $12.21 | 13,594,000 | — | — |
| 2015-10-09 | $9.75 | $12.26 | 13,066,000 | — | — |
| 2015-10-08 | $9.76 | $12.28 | 16,616,000 | — | — |
| 2015-10-07 | $9.51 | $11.97 | 17,144,000 | — | — |
| 2015-10-06 | $9.27 | $11.66 | 9,012,800 | — | — |
| 2015-10-05 | $9.20 | $11.58 | 8,846,800 | — | — |
| 2015-10-02 | $9.00 | $11.32 | 17,271,600 | — | — |
| 2015-10-01 | $8.88 | $11.17 | 16,761,200 | — | — |
| 2015-09-30 | $9.15 | $11.52 | 16,336,800 | — | — |
| 2015-09-29 | $9.12 | $11.48 | 12,820,800 | — | — |
| 2015-09-28 | $9.03 | $11.37 | 14,097,200 | — | — |
| 2015-09-25 | $9.18 | $11.55 | 6,354,000 | — | — |
| 2015-09-24 | $9.17 | $11.54 | 7,720,800 | — | — |
| 2015-09-23 | $9.12 | $11.47 | 5,696,400 | — | — |
| 2015-09-22 | $9.15 | $11.52 | 7,419,600 | — | — |
| 2015-09-21 | $9.30 | $11.70 | 8,047,600 | — | — |
| 2015-09-18 | $9.30 | $11.70 | 26,010,800 | — | — |
| 2015-09-17 | $9.59 | $12.07 | 9,090,400 | — | — |
| 2015-09-16 | $9.73 | $12.24 | 9,073,200 | — | — |
| 2015-09-15 | $9.67 | $12.17 | 7,194,400 | — | — |
| 2015-09-14 | $9.55 | $12.02 | 5,068,000 | — | — |
| 2015-09-11 | $9.67 | $12.17 | 5,717,200 | — | — |
| 2015-09-10 | $9.66 | $12.15 | 7,894,800 | — | — |
| 2015-09-09 | $9.59 | $12.07 | 7,955,200 | — | — |
| 2015-09-08 | $9.71 | $12.22 | 11,011,200 | — | — |
| 2015-09-04 | $9.38 | $11.80 | 7,840,400 | — | — |
| 2015-09-03 | $9.41 | $11.84 | 11,060,400 | — | — |
| 2015-09-02 | $9.58 | $12.06 | 9,067,200 | — | — |
| 2015-09-01 | $9.36 | $11.78 | 10,750,800 | — | — |
| 2015-08-31 | $9.64 | $12.12 | 7,762,800 | — | — |
| 2015-08-28 | $9.67 | $12.17 | 8,025,600 | — | — |
| 2015-08-27 | $9.75 | $12.26 | 10,820,800 | — | — |
| 2015-08-26 | $9.52 | $11.98 | 14,813,600 | — | — |
| 2015-08-25 | $9.25 | $11.64 | 28,915,600 | — | — |
| 2015-08-24 | $9.35 | $11.77 | 24,870,800 | — | — |
| 2015-08-21 | $9.80 | $12.33 | 17,584,400 | — | — |
| 2015-08-20 | $9.85 | $12.39 | 8,539,600 | — | — |
| 2015-08-19 | $10.09 | $12.69 | 6,854,000 | — | — |
| 2015-08-18 | $10.18 | $12.81 | 6,001,600 | — | — |
| 2015-08-17 | $10.09 | $12.70 | 4,613,200 | — | — |
| 2015-08-14 | $10.05 | $12.65 | 4,596,800 | — | — |
| 2015-08-13 | $10.01 | $12.60 | 4,342,400 | — | — |
| 2015-08-12 | $10.12 | $12.73 | 8,861,200 | — | — |
| 2015-08-11 | $9.94 | $12.51 | 9,590,000 | — | — |
| 2015-08-10 | $10.14 | $12.76 | 9,952,000 | — | — |
| 2015-08-07 | $10.00 | $12.58 | 8,024,000 | — | — |
| 2015-08-06 | $10.03 | $12.62 | 11,195,200 | — | — |
| 2015-08-05 | $10.22 | $12.86 | 13,140,800 | — | — |
| 2015-08-04 | $10.34 | $13.01 | 6,606,000 | — | — |
| 2015-08-03 | $10.35 | $13.03 | 6,566,000 | — | — |
| 2015-07-31 | $10.47 | $13.17 | 9,980,800 | — | — |
| 2015-07-30 | $10.22 | $12.86 | 7,154,000 | — | — |
| 2015-07-29 | $10.31 | $12.97 | 6,869,600 | — | — |
| 2015-07-28 | $10.21 | $12.85 | 8,310,800 | — | — |
| 2015-07-27 | $10.03 | $12.62 | 6,724,400 | — | — |
| 2015-07-24 | $10.02 | $12.60 | 11,212,000 | — | — |
| 2015-07-23 | $10.10 | $12.62 | 12,148,400 | — | — |
| 2015-07-22 | $10.17 | $12.70 | 9,327,200 | — | — |
| 2015-07-21 | $10.36 | $12.95 | 12,450,400 | — | — |
| 2015-07-20 | $10.55 | $13.18 | 8,766,800 | — | — |
| 2015-07-17 | $10.47 | $13.08 | 8,374,000 | — | — |
| 2015-07-16 | $10.48 | $13.10 | 9,739,200 | — | — |
| 2015-07-15 | $10.37 | $12.96 | 18,438,000 | — | — |
| 2015-07-14 | $10.28 | $12.84 | 27,381,200 | — | — |
| 2015-07-13 | $10.71 | $13.38 | 11,757,600 | — | — |
| 2015-07-10 | $10.58 | $13.22 | 6,710,800 | — | — |
| 2015-07-09 | $10.50 | $13.12 | 6,596,400 | — | — |
| 2015-07-08 | $10.50 | $13.12 | 11,092,000 | — | — |
| 2015-07-07 | $10.69 | $13.35 | 10,004,000 | — | — |
| 2015-07-06 | $10.51 | $13.13 | 6,773,600 | — | — |
| 2015-07-02 | $10.53 | $13.15 | 7,525,600 | — | — |
| 2015-07-01 | $10.54 | $13.17 | 8,980,800 | — | — |
| 2015-06-30 | $10.55 | $13.18 | 5,829,200 | — | — |
| 2015-06-29 | $10.55 | $13.19 | 7,473,600 | — | — |
| 2015-06-26 | $10.78 | $13.47 | 5,654,800 | — | — |
| 2015-06-25 | $10.69 | $13.35 | 5,202,000 | — | — |
| 2015-06-24 | $10.76 | $13.45 | 5,850,800 | — | — |
| 2015-06-23 | $10.81 | $13.51 | 3,842,800 | — | — |
| 2015-06-22 | $10.84 | $13.55 | 5,396,400 | — | — |
| 2015-06-19 | $10.75 | $13.43 | 9,011,600 | — | — |
| 2015-06-18 | $10.85 | $13.56 | 8,736,000 | — | — |
| 2015-06-17 | $10.68 | $13.34 | 7,288,800 | — | — |
| 2015-06-16 | $10.54 | $13.17 | 4,573,600 | — | — |
| 2015-06-15 | $10.47 | $13.08 | 5,252,800 | — | — |
| 2015-06-12 | $10.51 | $13.13 | 4,629,600 | — | — |
| 2015-06-11 | $10.59 | $13.23 | 6,126,800 | — | — |
| 2015-06-10 | $10.54 | $13.17 | 5,921,200 | — | — |
| 2015-06-09 | $10.42 | $13.02 | 6,223,200 | — | — |
| 2015-06-08 | $10.38 | $12.97 | 4,347,200 | — | — |
| 2015-06-05 | $10.47 | $13.09 | 4,014,000 | — | — |
| 2015-06-04 | $10.54 | $13.17 | 5,973,200 | — | — |
| 2015-06-03 | $10.63 | $13.29 | 7,174,000 | — | — |
| 2015-06-02 | $10.53 | $13.16 | 5,475,200 | — | — |
| 2015-06-01 | $10.42 | $13.02 | 5,581,200 | — | — |
| 2015-05-29 | $10.38 | $12.97 | 9,451,200 | — | — |
| 2015-05-28 | $10.64 | $13.29 | 5,944,800 | — | — |
| 2015-05-27 | $10.66 | $13.32 | 4,304,400 | — | — |
| 2015-05-26 | $10.59 | $13.24 | 7,403,200 | — | — |
| 2015-05-22 | $10.60 | $13.25 | 3,988,400 | — | — |
| 2015-05-21 | $10.67 | $13.34 | 4,578,400 | — | — |
| 2015-05-20 | $10.64 | $13.30 | 3,728,400 | — | — |
| 2015-05-19 | $10.63 | $13.28 | 4,983,200 | — | — |
| 2015-05-18 | $10.67 | $13.33 | 7,005,200 | — | — |
| 2015-05-15 | $10.70 | $13.37 | 7,484,400 | — | — |
| 2015-05-14 | $10.82 | $13.52 | 5,843,600 | — | — |
| 2015-05-13 | $10.71 | $13.38 | 10,143,600 | — | — |
| 2015-05-12 | $10.75 | $13.44 | 8,480,000 | — | — |
| 2015-05-11 | $10.62 | $13.27 | 6,357,600 | — | — |
| 2015-05-08 | $10.68 | $13.35 | 8,168,400 | — | — |
| 2015-05-07 | $10.51 | $13.13 | 6,910,800 | — | — |
| 2015-05-06 | $10.42 | $13.02 | 7,769,200 | — | — |
| 2015-05-05 | $10.41 | $13.01 | 16,654,800 | — | — |
| 2015-05-04 | $10.79 | $13.48 | 8,555,600 | — | — |
| 2015-05-01 | $10.71 | $13.38 | 9,849,600 | — | — |
| 2015-04-30 | $10.66 | $13.32 | 17,028,000 | — | — |
| 2015-04-29 | $10.77 | $13.46 | 15,693,200 | — | — |
| 2015-04-28 | $10.68 | $13.35 | 14,558,400 | — | — |
| 2015-04-27 | $10.60 | $13.25 | 16,959,600 | — | — |
| 2015-04-24 | $10.41 | $13.01 | 10,432,000 | — | — |
| 2015-04-23 | $10.52 | $13.06 | 12,254,800 | — | — |
| 2015-04-22 | $10.40 | $12.90 | 10,928,000 | — | — |
| 2015-04-21 | $10.32 | $12.80 | 12,314,800 | — | — |
| 2015-04-20 | $10.20 | $12.66 | 10,489,200 | — | — |
| 2015-04-17 | $10.14 | $12.58 | 12,861,600 | — | — |
| 2015-04-16 | $10.26 | $12.73 | 13,662,400 | — | — |
| 2015-04-15 | $10.34 | $12.84 | 18,003,200 | — | — |
| 2015-04-14 | $10.45 | $12.97 | 38,270,800 | — | — |
| 2015-04-13 | $10.01 | $12.42 | 18,046,400 | — | — |
| 2015-04-10 | $10.00 | $12.42 | 16,445,600 | — | — |
| 2015-04-09 | $10.10 | $12.53 | 9,621,200 | — | — |
| 2015-04-08 | $10.12 | $12.56 | 8,695,200 | — | — |
| 2015-04-07 | $10.09 | $12.52 | 13,798,000 | — | — |
| 2015-04-06 | $10.28 | $12.76 | 10,419,200 | — | — |
| 2015-04-02 | $10.26 | $12.74 | 8,142,000 | — | — |
| 2015-04-01 | $10.31 | $12.80 | 8,203,200 | — | — |
| 2015-03-31 | $10.36 | $12.86 | 6,820,800 | — | — |
| 2015-03-30 | $10.45 | $12.97 | 6,312,400 | — | — |
| 2015-03-27 | $10.29 | $12.78 | 7,119,200 | — | — |
| 2015-03-26 | $10.37 | $12.87 | 8,910,800 | — | — |
| 2015-03-25 | $10.47 | $13.00 | 12,375,200 | — | — |
| 2015-03-24 | $10.60 | $13.16 | 11,490,800 | — | — |
| 2015-03-23 | $10.56 | $13.10 | 18,922,800 | — | — |
| 2015-03-20 | $10.58 | $13.13 | 21,620,800 | — | — |
| 2015-03-19 | $10.62 | $13.18 | 10,108,000 | — | — |
| 2015-03-18 | $10.71 | $13.30 | 18,261,200 | — | — |
| 2015-03-17 | $10.65 | $13.22 | 31,906,000 | — | — |
| 2015-03-16 | $10.34 | $12.84 | 8,462,000 | — | — |
| 2015-03-13 | $10.21 | $12.67 | 9,932,800 | — | — |
| 2015-03-12 | $10.25 | $12.72 | 13,999,600 | — | — |
| 2015-03-11 | $10.11 | $12.54 | 15,957,600 | — | — |
| 2015-03-10 | $10.15 | $12.60 | 14,656,000 | — | — |
| 2015-03-09 | $10.22 | $12.68 | 11,085,200 | — | — |
| 2015-03-06 | $10.14 | $12.58 | 14,373,600 | — | — |
| 2015-03-05 | $10.16 | $12.61 | 22,120,400 | — | — |
| 2015-03-04 | $9.96 | $12.36 | 41,383,600 | — | — |
| 2015-03-03 | $10.28 | $12.75 | 31,407,200 | — | — |
| 2015-03-02 | $10.38 | $12.88 | 30,565,600 | — | — |
| 2015-02-27 | $10.39 | $12.89 | 9,640,800 | — | — |
| 2015-02-26 | $10.55 | $13.10 | 6,284,800 | — | — |
| 2015-02-25 | $10.61 | $13.17 | 17,217,600 | — | — |
| 2015-02-24 | $10.53 | $13.07 | 14,737,200 | — | — |
| 2015-02-23 | $10.55 | $13.10 | 9,005,200 | — | — |
| 2015-02-20 | $10.69 | $13.27 | 10,592,800 | — | — |
| 2015-02-19 | $10.74 | $13.33 | 7,822,800 | — | — |
| 2015-02-18 | $10.77 | $13.36 | 8,763,200 | — | — |
| 2015-02-17 | $10.65 | $13.22 | 11,259,200 | — | — |
| 2015-02-13 | $10.63 | $13.19 | 17,457,200 | — | — |
| 2015-02-12 | $10.56 | $13.11 | 22,371,600 | — | — |
| 2015-02-11 | $10.55 | $13.10 | 10,545,200 | — | — |
| 2015-02-10 | $10.63 | $13.19 | 10,502,000 | — | — |
| 2015-02-09 | $10.57 | $13.11 | 9,929,200 | — | — |
| 2015-02-06 | $10.59 | $13.14 | 16,742,400 | — | — |
| 2015-02-05 | $10.52 | $13.05 | 19,160,000 | — | — |
| 2015-02-04 | $10.56 | $13.10 | 36,399,200 | — | — |
| 2015-02-03 | $11.45 | $14.21 | 7,442,000 | — | — |
| 2015-02-02 | $11.24 | $13.96 | 10,853,600 | — | — |
| 2015-01-30 | $11.10 | $13.78 | 10,165,200 | — | — |
| 2015-01-29 | $11.25 | $13.96 | 9,021,200 | — | — |
| 2015-01-28 | $11.18 | $13.88 | 7,204,400 | — | — |
| 2015-01-27 | $11.35 | $14.00 | 6,718,400 | — | — |
| 2015-01-26 | $11.53 | $14.22 | 5,114,800 | — | — |
| 2015-01-23 | $11.57 | $14.28 | 5,809,200 | — | — |
| 2015-01-22 | $11.61 | $14.33 | 6,332,400 | — | — |
| 2015-01-21 | $11.47 | $14.15 | 6,460,400 | — | — |
| 2015-01-20 | $11.35 | $14.00 | 8,673,200 | — | — |
| 2015-01-16 | $11.31 | $13.96 | 13,072,400 | — | — |
| 2015-01-15 | $11.00 | $13.57 | 19,794,000 | — | — |
| 2015-01-14 | $11.23 | $13.86 | 17,346,400 | — | — |
| 2015-01-13 | $11.47 | $14.15 | 11,634,400 | — | — |
| 2015-01-12 | $11.42 | $14.08 | 5,691,600 | — | — |
| 2015-01-09 | $11.50 | $14.18 | 8,340,800 | — | — |
| 2015-01-08 | $11.63 | $14.35 | 6,368,000 | — | — |
| 2015-01-07 | $11.37 | $14.03 | 8,587,600 | — | — |
| 2015-01-06 | $11.45 | $14.12 | 7,152,800 | — | — |
| 2015-01-05 | $11.65 | $14.37 | 7,647,600 | — | — |
| 2015-01-02 | $11.85 | $14.62 | 5,365,600 | — | — |