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
- 1980-03-17 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 | $11.06 | $30.74 | 5,767,700 | — | — |
| 2015-12-30 | $11.17 | $31.04 | 4,590,500 | — | — |
| 2015-12-29 | $11.30 | $31.41 | 4,702,700 | — | — |
| 2015-12-28 | $11.15 | $30.99 | 6,511,500 | — | — |
| 2015-12-24 | $11.21 | $31.16 | 3,705,800 | — | — |
| 2015-12-23 | $11.15 | $30.99 | 4,773,000 | — | — |
| 2015-12-22 | $10.99 | $30.54 | 7,280,400 | — | — |
| 2015-12-21 | $10.85 | $30.16 | 7,718,600 | — | — |
| 2015-12-18 | $10.82 | $30.07 | 25,292,000 | — | — |
| 2015-12-17 | $11.12 | $30.91 | 10,936,000 | — | — |
| 2015-12-16 | $11.33 | $31.29 | 12,701,100 | — | — |
| 2015-12-15 | $11.23 | $31.02 | 11,180,500 | — | — |
| 2015-12-14 | $10.84 | $29.94 | 13,299,700 | — | — |
| 2015-12-11 | $10.82 | $29.89 | 10,566,700 | — | — |
| 2015-12-10 | $11.09 | $30.63 | 12,857,500 | — | — |
| 2015-12-09 | $11.06 | $30.55 | 11,645,800 | — | — |
| 2015-12-08 | $11.23 | $31.02 | 14,829,300 | — | — |
| 2015-12-07 | $11.56 | $31.93 | 12,361,800 | — | — |
| 2015-12-04 | $11.75 | $32.45 | 15,299,300 | — | — |
| 2015-12-03 | $11.43 | $31.57 | 10,719,100 | — | — |
| 2015-12-02 | $11.67 | $32.23 | 7,848,600 | — | — |
| 2015-12-01 | $11.80 | $32.59 | 7,448,900 | — | — |
| 2015-11-30 | $11.69 | $32.29 | 8,485,000 | — | — |
| 2015-11-27 | $11.76 | $32.48 | 4,225,000 | — | — |
| 2015-11-25 | $11.66 | $32.21 | 4,402,800 | — | — |
| 2015-11-24 | $11.66 | $32.21 | 6,624,000 | — | — |
| 2015-11-23 | $11.65 | $32.18 | 5,793,500 | — | — |
| 2015-11-20 | $11.67 | $32.23 | 7,611,100 | — | — |
| 2015-11-19 | $11.73 | $32.40 | 6,810,300 | — | — |
| 2015-11-18 | $11.71 | $32.34 | 9,609,400 | — | — |
| 2015-11-17 | $11.47 | $31.68 | 8,573,900 | — | — |
| 2015-11-16 | $11.42 | $31.54 | 7,790,500 | — | — |
| 2015-11-13 | $11.22 | $30.99 | 8,240,200 | — | — |
| 2015-11-12 | $11.32 | $31.27 | 8,441,900 | — | — |
| 2015-11-11 | $11.55 | $31.90 | 6,584,300 | — | — |
| 2015-11-10 | $11.61 | $32.07 | 4,780,400 | — | — |
| 2015-11-09 | $11.57 | $31.96 | 7,652,900 | — | — |
| 2015-11-06 | $11.65 | $32.18 | 11,338,600 | — | — |
| 2015-11-05 | $11.33 | $31.29 | 8,479,900 | — | — |
| 2015-11-04 | $11.20 | $30.94 | 5,944,800 | — | — |
| 2015-11-03 | $11.13 | $30.74 | 7,410,600 | — | — |
| 2015-11-02 | $11.11 | $30.69 | 8,979,600 | — | — |
| 2015-10-30 | $10.97 | $30.30 | 10,364,500 | — | — |
| 2015-10-29 | $11.30 | $31.21 | 10,117,000 | — | — |
| 2015-10-28 | $11.35 | $31.35 | 10,597,100 | — | — |
| 2015-10-27 | $10.90 | $30.11 | 10,118,400 | — | — |
| 2015-10-26 | $10.97 | $30.30 | 9,644,400 | — | — |
| 2015-10-23 | $11.13 | $30.74 | 12,389,600 | — | — |
| 2015-10-22 | $10.87 | $30.02 | 14,853,100 | — | — |
| 2015-10-21 | $10.62 | $29.33 | 12,486,100 | — | — |
| 2015-10-20 | $10.82 | $29.89 | 7,953,900 | — | — |
| 2015-10-19 | $10.70 | $29.55 | 6,545,100 | — | — |
| 2015-10-16 | $10.70 | $29.55 | 8,528,300 | — | — |
| 2015-10-15 | $10.72 | $29.61 | 10,919,000 | — | — |
| 2015-10-14 | $10.53 | $29.08 | 9,011,800 | — | — |
| 2015-10-13 | $10.74 | $29.66 | 5,441,100 | — | — |
| 2015-10-12 | $10.86 | $30.00 | 3,605,200 | — | — |
| 2015-10-09 | $10.79 | $29.80 | 4,400,600 | — | — |
| 2015-10-08 | $10.92 | $30.16 | 7,009,100 | — | — |
| 2015-10-07 | $10.90 | $30.11 | 7,448,100 | — | — |
| 2015-10-06 | $10.77 | $29.75 | 6,103,400 | — | — |
| 2015-10-05 | $10.78 | $29.78 | 6,747,900 | — | — |
| 2015-10-02 | $10.58 | $29.22 | 11,686,800 | — | — |
| 2015-10-01 | $10.69 | $29.53 | 10,751,800 | — | — |
| 2015-09-30 | $10.60 | $29.28 | 10,269,700 | — | — |
| 2015-09-29 | $10.44 | $28.84 | 14,830,800 | — | — |
| 2015-09-28 | $10.29 | $28.42 | 7,364,600 | — | — |
| 2015-09-25 | $10.49 | $28.97 | 7,981,600 | — | — |
| 2015-09-24 | $10.32 | $28.50 | 7,808,300 | — | — |
| 2015-09-23 | $10.36 | $28.62 | 8,464,100 | — | — |
| 2015-09-22 | $10.33 | $28.53 | 6,864,600 | — | — |
| 2015-09-21 | $10.52 | $29.06 | 9,817,400 | — | — |
| 2015-09-18 | $10.36 | $28.62 | 14,841,100 | — | — |
| 2015-09-17 | $10.69 | $29.53 | 15,629,200 | — | — |
| 2015-09-16 | $11.04 | $30.49 | 9,061,900 | — | — |
| 2015-09-15 | $10.94 | $30.22 | 5,694,500 | — | — |
| 2015-09-14 | $10.86 | $29.83 | 6,779,800 | — | — |
| 2015-09-11 | $10.81 | $29.69 | 6,583,200 | — | — |
| 2015-09-10 | $10.82 | $29.72 | 7,077,900 | — | — |
| 2015-09-09 | $10.71 | $29.42 | 8,412,900 | — | — |
| 2015-09-08 | $10.84 | $29.78 | 6,747,100 | — | — |
| 2015-09-04 | $10.55 | $28.98 | 6,631,000 | — | — |
| 2015-09-03 | $10.71 | $29.42 | 6,348,700 | — | — |
| 2015-09-02 | $10.59 | $29.09 | 7,884,100 | — | — |
| 2015-09-01 | $10.45 | $28.70 | 9,841,500 | — | — |
| 2015-08-31 | $10.91 | $29.97 | 6,308,500 | — | — |
| 2015-08-28 | $10.91 | $29.97 | 9,609,000 | — | — |
| 2015-08-27 | $10.86 | $29.83 | 13,179,800 | — | — |
| 2015-08-26 | $10.58 | $29.06 | 12,418,600 | — | — |
| 2015-08-25 | $10.21 | $28.05 | 14,236,900 | — | — |
| 2015-08-24 | $10.44 | $28.68 | 17,275,200 | — | — |
| 2015-08-21 | $11.00 | $30.22 | 12,415,200 | — | — |
| 2015-08-20 | $11.32 | $31.09 | 7,810,400 | — | — |
| 2015-08-19 | $11.64 | $31.97 | 10,887,600 | — | — |
| 2015-08-18 | $11.84 | $32.52 | 7,234,900 | — | — |
| 2015-08-17 | $11.79 | $32.39 | 8,604,000 | — | — |
| 2015-08-14 | $11.80 | $32.41 | 6,390,400 | — | — |
| 2015-08-13 | $11.62 | $31.92 | 7,866,800 | — | — |
| 2015-08-12 | $11.51 | $31.62 | 9,865,000 | — | — |
| 2015-08-11 | $11.64 | $31.97 | 10,487,300 | — | — |
| 2015-08-10 | $11.83 | $32.50 | 7,147,900 | — | — |
| 2015-08-07 | $11.60 | $31.86 | 9,609,600 | — | — |
| 2015-08-06 | $11.73 | $32.22 | 5,621,100 | — | — |
| 2015-08-05 | $11.77 | $32.33 | 8,733,600 | — | — |
| 2015-08-04 | $11.67 | $32.06 | 7,781,700 | — | — |
| 2015-08-03 | $11.70 | $32.14 | 8,219,700 | — | — |
| 2015-07-31 | $11.67 | $32.06 | 8,886,500 | — | — |
| 2015-07-30 | $11.77 | $32.33 | 8,228,800 | — | — |
| 2015-07-29 | $11.73 | $32.22 | 9,866,300 | — | — |
| 2015-07-28 | $11.69 | $32.11 | 7,266,800 | — | — |
| 2015-07-27 | $11.60 | $31.86 | 7,186,500 | — | — |
| 2015-07-24 | $11.76 | $32.30 | 9,155,000 | — | — |
| 2015-07-23 | $11.73 | $32.22 | 12,861,200 | — | — |
| 2015-07-22 | $11.60 | $31.86 | 13,232,300 | — | — |
| 2015-07-21 | $11.58 | $31.81 | 7,876,900 | — | — |
| 2015-07-20 | $11.62 | $31.92 | 8,143,200 | — | — |
| 2015-07-17 | $11.54 | $31.70 | 6,951,800 | — | — |
| 2015-07-16 | $11.58 | $31.81 | 5,939,600 | — | — |
| 2015-07-15 | $11.53 | $31.67 | 8,976,300 | — | — |
| 2015-07-14 | $11.44 | $31.42 | 6,445,900 | — | — |
| 2015-07-13 | $11.36 | $31.20 | 5,779,300 | — | — |
| 2015-07-10 | $11.21 | $30.79 | 6,750,400 | — | — |
| 2015-07-09 | $11.12 | $30.54 | 7,771,500 | — | — |
| 2015-07-08 | $11.05 | $30.35 | 9,572,300 | — | — |
| 2015-07-07 | $11.22 | $30.82 | 8,670,600 | — | — |
| 2015-07-06 | $11.34 | $31.15 | 7,086,400 | — | — |
| 2015-07-02 | $11.35 | $31.18 | 6,485,500 | — | — |
| 2015-07-01 | $11.47 | $31.51 | 8,389,200 | — | — |
| 2015-06-30 | $11.31 | $31.07 | 10,193,600 | — | — |
| 2015-06-29 | $11.20 | $30.76 | 8,400,400 | — | — |
| 2015-06-26 | $11.46 | $31.48 | 11,165,400 | — | — |
| 2015-06-25 | $11.43 | $31.40 | 13,886,300 | — | — |
| 2015-06-24 | $11.58 | $31.81 | 5,867,200 | — | — |
| 2015-06-23 | $11.68 | $32.08 | 5,379,000 | — | — |
| 2015-06-22 | $11.57 | $31.78 | 8,566,200 | — | — |
| 2015-06-19 | $11.36 | $31.20 | 11,370,400 | — | — |
| 2015-06-18 | $11.51 | $31.62 | 13,679,200 | — | — |
| 2015-06-17 | $11.36 | $31.20 | 7,698,000 | — | — |
| 2015-06-16 | $11.49 | $31.56 | 5,430,000 | — | — |
| 2015-06-15 | $11.41 | $31.34 | 7,606,500 | — | — |
| 2015-06-12 | $11.52 | $31.48 | 7,523,300 | — | — |
| 2015-06-11 | $11.48 | $31.37 | 6,570,400 | — | — |
| 2015-06-10 | $11.44 | $31.26 | 12,088,000 | — | — |
| 2015-06-09 | $11.39 | $31.12 | 11,778,600 | — | — |
| 2015-06-08 | $11.27 | $30.80 | 13,668,100 | — | — |
| 2015-06-05 | $11.34 | $30.99 | 9,324,600 | — | — |
| 2015-06-04 | $11.16 | $30.50 | 8,946,000 | — | — |
| 2015-06-03 | $11.27 | $30.80 | 9,604,800 | — | — |
| 2015-06-02 | $11.17 | $30.52 | 7,446,100 | — | — |
| 2015-06-01 | $11.04 | $30.17 | 12,028,800 | — | — |
| 2015-05-29 | $11.13 | $30.41 | 12,263,500 | — | — |
| 2015-05-28 | $11.28 | $30.82 | 9,811,400 | — | — |
| 2015-05-27 | $11.27 | $30.80 | 10,991,400 | — | — |
| 2015-05-26 | $11.13 | $30.41 | 14,093,200 | — | — |
| 2015-05-22 | $11.26 | $30.77 | 4,964,200 | — | — |
| 2015-05-21 | $11.34 | $30.99 | 6,637,800 | — | — |
| 2015-05-20 | $11.35 | $31.01 | 5,443,200 | — | — |
| 2015-05-19 | $11.45 | $31.29 | 10,554,000 | — | — |
| 2015-05-18 | $11.26 | $30.77 | 6,830,100 | — | — |
| 2015-05-15 | $11.08 | $30.28 | 5,403,500 | — | — |
| 2015-05-14 | $11.23 | $30.69 | 6,011,800 | — | — |
| 2015-05-13 | $11.20 | $30.60 | 8,314,600 | — | — |
| 2015-05-12 | $11.10 | $30.33 | 6,730,300 | — | — |
| 2015-05-11 | $11.09 | $30.30 | 7,250,800 | — | — |
| 2015-05-08 | $11.00 | $30.06 | 4,963,800 | — | — |
| 2015-05-07 | $10.91 | $29.81 | 7,402,200 | — | — |
| 2015-05-06 | $10.88 | $29.73 | 8,042,900 | — | — |
| 2015-05-05 | $10.98 | $30.00 | 10,847,900 | — | — |
| 2015-05-04 | $11.05 | $30.19 | 7,564,200 | — | — |
| 2015-05-01 | $10.89 | $29.76 | 4,677,500 | — | — |
| 2015-04-30 | $10.86 | $29.68 | 11,572,800 | — | — |
| 2015-04-29 | $10.89 | $29.76 | 11,457,300 | — | — |
| 2015-04-28 | $10.79 | $29.48 | 13,316,500 | — | — |
| 2015-04-27 | $10.71 | $29.27 | 12,057,300 | — | — |
| 2015-04-24 | $10.79 | $29.48 | 10,552,700 | — | — |
| 2015-04-23 | $10.94 | $29.89 | 8,657,500 | — | — |
| 2015-04-22 | $11.03 | $30.14 | 17,110,200 | — | — |
| 2015-04-21 | $11.17 | $30.52 | 7,263,200 | — | — |
| 2015-04-20 | $11.15 | $30.47 | 6,826,300 | — | — |
| 2015-04-17 | $11.11 | $30.36 | 7,235,500 | — | — |
| 2015-04-16 | $11.27 | $30.80 | 5,137,300 | — | — |
| 2015-04-15 | $11.27 | $30.80 | 9,684,900 | — | — |
| 2015-04-14 | $11.15 | $30.47 | 10,587,500 | — | — |
| 2015-04-13 | $11.28 | $30.82 | 8,117,500 | — | — |
| 2015-04-10 | $11.05 | $30.19 | 8,593,000 | — | — |
| 2015-04-09 | $11.09 | $30.30 | 10,253,800 | — | — |
| 2015-04-08 | $11.06 | $30.22 | 10,078,500 | — | — |
| 2015-04-07 | $11.10 | $30.33 | 6,852,700 | — | — |
| 2015-04-06 | $11.06 | $30.22 | 6,547,100 | — | — |
| 2015-04-02 | $11.04 | $30.17 | 5,585,400 | — | — |
| 2015-04-01 | $11.00 | $30.06 | 7,324,700 | — | — |
| 2015-03-31 | $11.05 | $30.19 | 8,764,400 | — | — |
| 2015-03-30 | $11.01 | $30.09 | 4,342,800 | — | — |
| 2015-03-27 | $10.83 | $29.59 | 4,486,100 | — | — |
| 2015-03-26 | $10.88 | $29.73 | 8,535,300 | — | — |
| 2015-03-25 | $10.82 | $29.57 | 7,805,200 | — | — |
| 2015-03-24 | $11.02 | $30.11 | 10,379,300 | — | — |
| 2015-03-23 | $11.15 | $30.47 | 4,899,100 | — | — |
| 2015-03-20 | $11.27 | $30.80 | 10,078,200 | — | — |
| 2015-03-19 | $11.10 | $30.33 | 8,434,100 | — | — |
| 2015-03-18 | $11.17 | $30.52 | 8,961,300 | — | — |
| 2015-03-17 | $11.22 | $30.66 | 10,065,400 | — | — |
| 2015-03-16 | $11.14 | $30.44 | 6,507,600 | — | — |
| 2015-03-13 | $11.12 | $30.22 | 10,300,300 | — | — |
| 2015-03-12 | $11.20 | $30.44 | 8,441,900 | — | — |
| 2015-03-11 | $10.86 | $29.52 | 6,029,300 | — | — |
| 2015-03-10 | $10.76 | $29.24 | 12,554,900 | — | — |
| 2015-03-09 | $11.09 | $30.14 | 8,463,100 | — | — |
| 2015-03-06 | $11.01 | $29.92 | 17,018,800 | — | — |
| 2015-03-05 | $10.87 | $29.54 | 7,668,300 | — | — |
| 2015-03-04 | $10.82 | $29.41 | 9,579,900 | — | — |
| 2015-03-03 | $10.92 | $29.68 | 7,149,800 | — | — |
| 2015-03-02 | $10.96 | $29.79 | 7,315,500 | — | — |
| 2015-02-27 | $10.94 | $29.73 | 5,375,800 | — | — |
| 2015-02-26 | $10.97 | $29.81 | 8,900,300 | — | — |
| 2015-02-25 | $10.98 | $29.84 | 12,424,800 | — | — |
| 2015-02-24 | $10.96 | $29.79 | 12,725,900 | — | — |
| 2015-02-23 | $10.67 | $29.00 | 6,212,600 | — | — |
| 2015-02-20 | $10.72 | $29.13 | 6,921,200 | — | — |
| 2015-02-19 | $10.64 | $28.92 | 6,359,100 | — | — |
| 2015-02-18 | $10.63 | $28.89 | 5,515,000 | — | — |
| 2015-02-17 | $10.70 | $29.08 | 4,669,100 | — | — |
| 2015-02-13 | $10.69 | $29.05 | 4,351,400 | — | — |
| 2015-02-12 | $10.71 | $29.11 | 8,227,900 | — | — |
| 2015-02-11 | $10.50 | $28.54 | 7,197,900 | — | — |
| 2015-02-10 | $10.60 | $28.81 | 9,093,900 | — | — |
| 2015-02-09 | $10.37 | $28.18 | 6,814,800 | — | — |
| 2015-02-06 | $10.41 | $28.29 | 12,621,200 | — | — |
| 2015-02-05 | $10.31 | $28.02 | 13,630,700 | — | — |
| 2015-02-04 | $10.22 | $27.78 | 15,902,300 | — | — |
| 2015-02-03 | $10.37 | $28.18 | 13,757,400 | — | — |
| 2015-02-02 | $10.27 | $27.91 | 12,822,900 | — | — |
| 2015-01-30 | $10.02 | $27.23 | 12,693,500 | — | — |
| 2015-01-29 | $10.08 | $27.40 | 15,199,600 | — | — |
| 2015-01-28 | $9.77 | $26.55 | 10,053,000 | — | — |
| 2015-01-27 | $10.03 | $27.26 | 11,043,900 | — | — |
| 2015-01-26 | $10.17 | $27.64 | 7,661,500 | — | — |
| 2015-01-23 | $10.04 | $27.29 | 10,773,900 | — | — |
| 2015-01-22 | $10.15 | $27.59 | 12,438,800 | — | — |
| 2015-01-21 | $9.76 | $26.53 | 13,969,700 | — | — |
| 2015-01-20 | $9.77 | $26.55 | 8,346,700 | — | — |
| 2015-01-16 | $9.92 | $26.96 | 10,062,200 | — | — |
| 2015-01-15 | $9.71 | $26.39 | 10,945,200 | — | — |
| 2015-01-14 | $9.85 | $26.77 | 14,271,100 | — | — |
| 2015-01-13 | $9.98 | $27.12 | 15,076,700 | — | — |
| 2015-01-12 | $10.01 | $27.21 | 11,017,200 | — | — |
| 2015-01-09 | $9.99 | $27.15 | 10,312,700 | — | — |
| 2015-01-08 | $10.28 | $27.94 | 11,257,800 | — | — |
| 2015-01-07 | $10.05 | $27.31 | 13,178,300 | — | — |
| 2015-01-06 | $9.92 | $26.96 | 11,543,200 | — | — |
| 2015-01-05 | $10.19 | $27.69 | 7,511,800 | — | — |
| 2015-01-02 | $10.50 | $28.54 | 6,410,200 | — | — |