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
- 1995-07-10 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 | $6.77 | $11.46 | 24,444,700 | — | — |
| 2015-12-30 | $6.77 | $11.46 | 26,421,100 | — | — |
| 2015-12-29 | $6.97 | $11.79 | 35,517,300 | — | — |
| 2015-12-28 | $6.85 | $11.59 | 42,708,400 | — | — |
| 2015-12-24 | $7.57 | $12.81 | 23,225,200 | — | — |
| 2015-12-23 | $7.45 | $12.61 | 76,684,000 | — | — |
| 2015-12-22 | $6.42 | $10.86 | 41,029,100 | — | — |
| 2015-12-21 | $6.24 | $10.56 | 42,811,200 | — | — |
| 2015-12-18 | $6.21 | $10.51 | 95,926,300 | — | — |
| 2015-12-17 | $6.12 | $10.36 | 53,127,500 | — | — |
| 2015-12-16 | $6.69 | $11.32 | 50,323,800 | — | — |
| 2015-12-15 | $6.52 | $11.03 | 47,366,500 | — | — |
| 2015-12-14 | $6.46 | $10.93 | 57,263,400 | — | — |
| 2015-12-11 | $6.90 | $11.68 | 69,255,200 | — | — |
| 2015-12-10 | $7.36 | $12.45 | 47,513,600 | — | — |
| 2015-12-09 | $6.99 | $11.83 | 60,700,200 | — | — |
| 2015-12-08 | $6.74 | $11.40 | 57,811,500 | — | — |
| 2015-12-07 | $7.23 | $12.23 | 45,849,100 | — | — |
| 2015-12-04 | $7.85 | $13.28 | 45,599,500 | — | — |
| 2015-12-03 | $7.68 | $13.00 | 45,469,100 | — | — |
| 2015-12-02 | $7.83 | $13.25 | 45,182,200 | — | — |
| 2015-12-01 | $8.33 | $14.10 | 32,791,100 | — | — |
| 2015-11-30 | $8.18 | $13.84 | 34,106,200 | — | — |
| 2015-11-27 | $8.10 | $13.71 | 14,910,900 | — | — |
| 2015-11-25 | $8.10 | $13.71 | 29,689,500 | — | — |
| 2015-11-24 | $8.30 | $14.04 | 48,025,100 | — | — |
| 2015-11-23 | $8.00 | $13.54 | 36,508,600 | — | — |
| 2015-11-20 | $8.25 | $13.96 | 34,819,700 | — | — |
| 2015-11-19 | $8.41 | $14.23 | 27,405,200 | — | — |
| 2015-11-18 | $8.77 | $14.84 | 32,434,000 | — | — |
| 2015-11-17 | $8.39 | $14.20 | 32,672,500 | — | — |
| 2015-11-16 | $8.86 | $14.99 | 30,302,100 | — | — |
| 2015-11-13 | $8.68 | $14.69 | 32,314,300 | — | — |
| 2015-11-12 | $8.77 | $14.84 | 47,069,000 | — | — |
| 2015-11-11 | $9.31 | $15.75 | 40,818,900 | — | — |
| 2015-11-10 | $9.83 | $16.63 | 35,554,900 | — | — |
| 2015-11-09 | $10.49 | $17.75 | 28,849,300 | — | — |
| 2015-11-06 | $10.75 | $18.19 | 35,330,300 | — | — |
| 2015-11-05 | $11.48 | $19.43 | 36,803,900 | — | — |
| 2015-11-04 | $12.02 | $20.34 | 30,393,800 | — | — |
| 2015-11-03 | $12.41 | $21.00 | 35,032,300 | — | — |
| 2015-11-02 | $11.82 | $20.00 | 23,081,000 | — | — |
| 2015-10-30 | $11.77 | $19.92 | 21,816,300 | — | — |
| 2015-10-29 | $11.63 | $19.68 | 19,680,300 | — | — |
| 2015-10-28 | $11.78 | $19.93 | 32,522,500 | — | — |
| 2015-10-27 | $11.61 | $19.65 | 23,378,700 | — | — |
| 2015-10-26 | $12.02 | $20.34 | 13,577,900 | — | — |
| 2015-10-23 | $12.13 | $20.53 | 25,782,800 | — | — |
| 2015-10-22 | $12.02 | $20.34 | 36,187,300 | — | — |
| 2015-10-21 | $11.95 | $20.22 | 24,713,500 | — | — |
| 2015-10-20 | $12.24 | $20.71 | 23,307,600 | — | — |
| 2015-10-19 | $12.03 | $20.36 | 25,838,700 | — | — |
| 2015-10-16 | $12.44 | $21.05 | 29,304,300 | — | — |
| 2015-10-15 | $13.00 | $22.00 | 25,938,300 | — | — |
| 2015-10-14 | $13.06 | $22.10 | 27,640,200 | — | — |
| 2015-10-13 | $12.73 | $21.54 | 30,954,800 | — | — |
| 2015-10-12 | $12.94 | $21.81 | 30,719,200 | — | — |
| 2015-10-09 | $13.49 | $22.74 | 51,723,400 | — | — |
| 2015-10-08 | $13.46 | $22.69 | 52,374,300 | — | — |
| 2015-10-07 | $13.01 | $21.93 | 93,597,700 | — | — |
| 2015-10-06 | $11.83 | $19.94 | 53,934,000 | — | — |
| 2015-10-05 | $11.18 | $18.84 | 38,489,400 | — | — |
| 2015-10-02 | $10.62 | $17.90 | 39,607,300 | — | — |
| 2015-10-01 | $9.82 | $16.55 | 31,312,800 | — | — |
| 2015-09-30 | $9.69 | $16.33 | 42,200,500 | — | — |
| 2015-09-29 | $9.11 | $15.36 | 27,293,100 | — | — |
| 2015-09-28 | $8.91 | $15.02 | 49,501,600 | — | — |
| 2015-09-25 | $9.80 | $16.52 | 46,429,900 | — | — |
| 2015-09-24 | $9.99 | $16.84 | 46,986,600 | — | — |
| 2015-09-23 | $10.00 | $16.86 | 34,038,800 | — | — |
| 2015-09-22 | $10.59 | $17.85 | 91,540,300 | — | — |
| 2015-09-21 | $10.53 | $17.75 | 43,161,300 | — | — |
| 2015-09-18 | $10.88 | $18.34 | 79,177,900 | — | — |
| 2015-09-17 | $12.05 | $20.31 | 48,932,900 | — | — |
| 2015-09-16 | $11.84 | $19.96 | 29,949,900 | — | — |
| 2015-09-15 | $11.29 | $19.03 | 28,015,800 | — | — |
| 2015-09-14 | $11.16 | $18.81 | 28,249,300 | — | — |
| 2015-09-11 | $11.40 | $19.22 | 41,622,600 | — | — |
| 2015-09-10 | $11.27 | $19.00 | 54,185,300 | — | — |
| 2015-09-09 | $10.73 | $18.09 | 44,865,100 | — | — |
| 2015-09-08 | $10.40 | $17.53 | 66,046,100 | — | — |
| 2015-09-04 | $9.71 | $16.37 | 30,074,200 | — | — |
| 2015-09-03 | $10.13 | $17.08 | 40,838,100 | — | — |
| 2015-09-02 | $9.90 | $16.69 | 36,488,400 | — | — |
| 2015-09-01 | $9.77 | $16.47 | 42,543,100 | — | — |
| 2015-08-31 | $10.64 | $17.93 | 58,259,700 | — | — |
| 2015-08-28 | $10.50 | $17.70 | 110,214,000 | — | — |
| 2015-08-27 | $10.19 | $17.18 | 107,966,700 | — | — |
| 2015-08-26 | $7.92 | $13.35 | 52,995,000 | — | — |
| 2015-08-25 | $8.24 | $13.89 | 37,157,600 | — | — |
| 2015-08-24 | $8.68 | $14.63 | 35,840,500 | — | — |
| 2015-08-21 | $9.58 | $16.15 | 29,974,400 | — | — |
| 2015-08-20 | $9.71 | $16.37 | 45,135,700 | — | — |
| 2015-08-19 | $9.73 | $16.40 | 41,990,400 | — | — |
| 2015-08-18 | $9.92 | $16.72 | 44,885,100 | — | — |
| 2015-08-17 | $10.24 | $17.26 | 29,758,400 | — | — |
| 2015-08-14 | $10.03 | $16.91 | 19,115,600 | — | — |
| 2015-08-13 | $10.07 | $16.97 | 27,176,600 | — | — |
| 2015-08-12 | $10.25 | $17.28 | 35,659,000 | — | — |
| 2015-08-11 | $10.22 | $17.23 | 47,011,600 | — | — |
| 2015-08-10 | $11.65 | $19.64 | 40,044,700 | — | — |
| 2015-08-07 | $10.53 | $17.75 | 26,792,200 | — | — |
| 2015-08-06 | $11.21 | $18.90 | 28,172,300 | — | — |
| 2015-08-05 | $10.93 | $18.42 | 41,019,200 | — | — |
| 2015-08-04 | $11.04 | $18.61 | 22,773,500 | — | — |
| 2015-08-03 | $11.20 | $18.88 | 22,812,600 | — | — |
| 2015-07-31 | $11.75 | $19.81 | 18,926,700 | — | — |
| 2015-07-30 | $11.84 | $19.96 | 29,185,400 | — | — |
| 2015-07-29 | $12.50 | $21.07 | 32,226,300 | — | — |
| 2015-07-28 | $12.33 | $20.78 | 51,813,300 | — | — |
| 2015-07-27 | $11.37 | $19.17 | 64,856,700 | — | — |
| 2015-07-24 | $12.29 | $20.72 | 56,994,300 | — | — |
| 2015-07-23 | $13.64 | $22.99 | 60,229,700 | — | — |
| 2015-07-22 | $15.06 | $25.38 | 28,339,600 | — | — |
| 2015-07-21 | $15.72 | $26.50 | 27,647,900 | — | — |
| 2015-07-20 | $15.05 | $25.37 | 35,635,000 | — | — |
| 2015-07-17 | $15.88 | $26.77 | 18,847,000 | — | — |
| 2015-07-16 | $16.30 | $27.48 | 12,697,900 | — | — |
| 2015-07-15 | $16.41 | $27.66 | 17,215,000 | — | — |
| 2015-07-14 | $17.11 | $28.84 | 14,889,500 | — | — |
| 2015-07-13 | $16.92 | $28.52 | 16,280,900 | — | — |
| 2015-07-10 | $16.74 | $27.95 | 14,907,700 | — | — |
| 2015-07-09 | $16.78 | $28.01 | 17,844,600 | — | — |
| 2015-07-08 | $16.50 | $27.54 | 20,571,900 | — | — |
| 2015-07-07 | $17.25 | $28.80 | 44,548,100 | — | — |
| 2015-07-06 | $17.84 | $29.78 | 18,450,800 | — | — |
| 2015-07-02 | $18.40 | $30.72 | 13,265,700 | — | — |
| 2015-07-01 | $18.40 | $30.72 | 14,112,900 | — | — |
| 2015-06-30 | $18.62 | $31.08 | 22,002,800 | — | — |
| 2015-06-29 | $19.38 | $32.35 | 13,466,300 | — | — |
| 2015-06-26 | $19.94 | $33.29 | 17,434,900 | — | — |
| 2015-06-25 | $19.74 | $32.95 | 17,142,500 | — | — |
| 2015-06-24 | $20.56 | $34.32 | 23,128,300 | — | — |
| 2015-06-23 | $20.11 | $33.57 | 16,277,900 | — | — |
| 2015-06-22 | $19.40 | $32.39 | 12,619,500 | — | — |
| 2015-06-19 | $19.77 | $33.00 | 15,734,700 | — | — |
| 2015-06-18 | $20.13 | $33.60 | 12,248,000 | — | — |
| 2015-06-17 | $20.02 | $33.42 | 10,483,000 | — | — |
| 2015-06-16 | $19.80 | $33.05 | 10,145,900 | — | — |
| 2015-06-15 | $19.59 | $32.70 | 17,871,700 | — | — |
| 2015-06-12 | $19.81 | $33.07 | 9,426,600 | — | — |
| 2015-06-11 | $19.93 | $33.27 | 12,578,900 | — | — |
| 2015-06-10 | $20.56 | $34.32 | 15,533,900 | — | — |
| 2015-06-09 | $20.02 | $33.42 | 15,810,300 | — | — |
| 2015-06-08 | $19.40 | $32.39 | 11,498,500 | — | — |
| 2015-06-05 | $19.65 | $32.80 | 10,893,200 | — | — |
| 2015-06-04 | $19.52 | $32.59 | 14,532,400 | — | — |
| 2015-06-03 | $19.87 | $33.17 | 17,067,500 | — | — |
| 2015-06-02 | $20.46 | $34.16 | 16,644,000 | — | — |
| 2015-06-01 | $19.35 | $32.30 | 11,548,700 | — | — |
| 2015-05-29 | $19.65 | $32.80 | 13,437,800 | — | — |
| 2015-05-28 | $20.16 | $33.65 | 13,264,700 | — | — |
| 2015-05-27 | $20.15 | $33.64 | 14,151,400 | — | — |
| 2015-05-26 | $20.08 | $33.52 | 27,660,900 | — | — |
| 2015-05-22 | $20.99 | $35.04 | 12,275,200 | — | — |
| 2015-05-21 | $21.35 | $35.64 | 17,040,400 | — | — |
| 2015-05-20 | $21.08 | $35.19 | 12,735,300 | — | — |
| 2015-05-19 | $21.29 | $35.54 | 22,238,000 | — | — |
| 2015-05-18 | $22.13 | $36.94 | 12,559,200 | — | — |
| 2015-05-15 | $22.83 | $38.11 | 9,022,100 | — | — |
| 2015-05-14 | $22.80 | $38.06 | 14,059,800 | — | — |
| 2015-05-13 | $22.61 | $37.74 | 14,307,600 | — | — |
| 2015-05-12 | $22.73 | $37.94 | 13,758,700 | — | — |
| 2015-05-11 | $22.97 | $38.35 | 15,975,600 | — | — |
| 2015-05-08 | $23.29 | $38.88 | 15,817,800 | — | — |
| 2015-05-07 | $22.91 | $38.25 | 15,409,500 | — | — |
| 2015-05-06 | $23.26 | $38.83 | 13,922,100 | — | — |
| 2015-05-05 | $23.35 | $38.98 | 16,119,300 | — | — |
| 2015-05-04 | $23.39 | $39.05 | 13,367,900 | — | — |
| 2015-05-01 | $23.66 | $39.50 | 20,194,900 | — | — |
| 2015-04-30 | $23.27 | $38.85 | 25,088,300 | — | — |
| 2015-04-29 | $22.89 | $38.21 | 21,399,500 | — | — |
| 2015-04-28 | $22.68 | $37.86 | 32,509,900 | — | — |
| 2015-04-27 | $21.82 | $36.43 | 26,042,600 | — | — |
| 2015-04-24 | $20.82 | $34.76 | 23,043,200 | — | — |
| 2015-04-23 | $20.07 | $33.50 | 26,085,500 | — | — |
| 2015-04-22 | $20.57 | $34.34 | 15,813,900 | — | — |
| 2015-04-21 | $20.23 | $33.77 | 19,519,100 | — | — |
| 2015-04-20 | $20.66 | $34.49 | 15,294,800 | — | — |
| 2015-04-17 | $20.67 | $34.51 | 17,250,400 | — | — |
| 2015-04-16 | $20.83 | $34.77 | 25,937,800 | — | — |
| 2015-04-15 | $20.67 | $34.51 | 42,863,500 | — | — |
| 2015-04-14 | $18.95 | $31.63 | 16,930,800 | — | — |
| 2015-04-13 | $18.26 | $30.48 | 10,781,600 | — | — |
| 2015-04-10 | $18.30 | $30.47 | 13,736,000 | — | — |
| 2015-04-09 | $18.78 | $31.27 | 12,318,400 | — | — |
| 2015-04-08 | $18.82 | $31.33 | 11,944,100 | — | — |
| 2015-04-07 | $18.98 | $31.60 | 12,555,900 | — | — |
| 2015-04-06 | $19.15 | $31.88 | 13,762,700 | — | — |
| 2015-04-02 | $19.00 | $31.63 | 14,145,900 | — | — |
| 2015-04-01 | $18.97 | $31.58 | 24,332,200 | — | — |
| 2015-03-31 | $18.95 | $31.55 | 25,410,100 | — | — |
| 2015-03-30 | $19.38 | $32.26 | 15,991,100 | — | — |
| 2015-03-27 | $18.80 | $31.30 | 20,855,400 | — | — |
| 2015-03-26 | $19.50 | $32.46 | 21,683,400 | — | — |
| 2015-03-25 | $19.09 | $31.78 | 21,116,100 | — | — |
| 2015-03-24 | $19.18 | $31.93 | 36,498,400 | — | — |
| 2015-03-23 | $19.33 | $32.18 | 22,830,000 | — | — |
| 2015-03-20 | $18.41 | $30.65 | 39,102,900 | — | — |
| 2015-03-19 | $17.26 | $28.73 | 24,104,100 | — | — |
| 2015-03-18 | $18.23 | $30.35 | 24,498,000 | — | — |
| 2015-03-17 | $17.42 | $29.00 | 20,520,200 | — | — |
| 2015-03-16 | $17.97 | $29.92 | 17,290,000 | — | — |
| 2015-03-13 | $18.14 | $30.20 | 18,202,900 | — | — |
| 2015-03-12 | $18.89 | $31.45 | 13,714,400 | — | — |
| 2015-03-11 | $18.81 | $31.32 | 13,763,300 | — | — |
| 2015-03-10 | $18.84 | $31.37 | 15,698,100 | — | — |
| 2015-03-09 | $19.62 | $32.66 | 10,402,500 | — | — |
| 2015-03-06 | $19.44 | $32.36 | 20,089,200 | — | — |
| 2015-03-05 | $20.19 | $33.61 | 17,984,500 | — | — |
| 2015-03-04 | $20.87 | $34.74 | 19,095,800 | — | — |
| 2015-03-03 | $20.99 | $34.94 | 11,164,400 | — | — |
| 2015-03-02 | $21.13 | $35.18 | 15,066,600 | — | — |
| 2015-02-27 | $21.63 | $36.01 | 12,563,700 | — | — |
| 2015-02-26 | $21.11 | $35.14 | 14,163,800 | — | — |
| 2015-02-25 | $21.50 | $35.79 | 11,321,100 | — | — |
| 2015-02-24 | $21.22 | $35.33 | 12,361,200 | — | — |
| 2015-02-23 | $20.59 | $34.28 | 15,354,100 | — | — |
| 2015-02-20 | $21.28 | $35.43 | 12,715,500 | — | — |
| 2015-02-19 | $21.11 | $35.14 | 18,731,500 | — | — |
| 2015-02-18 | $21.29 | $35.44 | 19,412,400 | — | — |
| 2015-02-17 | $20.95 | $34.88 | 27,489,700 | — | — |
| 2015-02-13 | $20.29 | $33.78 | 19,529,900 | — | — |
| 2015-02-12 | $19.47 | $32.41 | 17,414,800 | — | — |
| 2015-02-11 | $18.60 | $30.97 | 18,740,200 | — | — |
| 2015-02-10 | $18.71 | $31.15 | 16,436,700 | — | — |
| 2015-02-09 | $19.51 | $32.48 | 19,437,700 | — | — |
| 2015-02-06 | $18.85 | $31.38 | 22,368,200 | — | — |
| 2015-02-05 | $19.59 | $32.61 | 35,384,100 | — | — |
| 2015-02-04 | $18.29 | $30.45 | 22,443,900 | — | — |
| 2015-02-03 | $18.98 | $31.60 | 33,141,600 | — | — |
| 2015-02-02 | $17.45 | $29.05 | 21,217,900 | — | — |
| 2015-01-30 | $16.81 | $27.99 | 27,276,000 | — | — |
| 2015-01-29 | $16.83 | $28.02 | 33,264,400 | — | — |
| 2015-01-28 | $17.42 | $29.00 | 27,404,500 | — | — |
| 2015-01-27 | $18.38 | $30.60 | 33,844,700 | — | — |
| 2015-01-26 | $19.56 | $32.56 | 16,288,200 | — | — |
| 2015-01-23 | $19.24 | $32.03 | 23,160,600 | — | — |
| 2015-01-22 | $20.02 | $33.33 | 19,039,500 | — | — |
| 2015-01-21 | $19.85 | $33.05 | 21,354,900 | — | — |
| 2015-01-20 | $19.27 | $32.08 | 16,892,900 | — | — |
| 2015-01-16 | $19.24 | $32.03 | 25,455,700 | — | — |
| 2015-01-15 | $18.33 | $30.52 | 25,351,500 | — | — |
| 2015-01-14 | $18.74 | $31.20 | 60,272,100 | — | — |
| 2015-01-13 | $21.04 | $35.03 | 30,072,100 | — | — |
| 2015-01-12 | $23.07 | $37.89 | 15,452,300 | — | — |
| 2015-01-09 | $23.45 | $38.51 | 9,904,200 | — | — |
| 2015-01-08 | $23.37 | $38.38 | 10,959,100 | — | — |
| 2015-01-07 | $22.86 | $37.54 | 11,749,700 | — | — |
| 2015-01-06 | $22.53 | $37.00 | 15,756,800 | — | — |
| 2015-01-05 | $22.15 | $36.38 | 23,786,900 | — | — |
| 2015-01-02 | $23.55 | $38.67 | 9,331,200 | — | — |