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
- 2005-02-14 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 | $11.37 | $15.27 | 2,721,300 | — | — |
| 2015-12-30 | $11.27 | $15.14 | 2,279,500 | — | — |
| 2015-12-29 | $11.34 | $15.23 | 2,256,800 | — | — |
| 2015-12-28 | $11.23 | $15.08 | 4,010,100 | — | — |
| 2015-12-24 | $11.41 | $15.33 | 1,511,100 | — | — |
| 2015-12-23 | $11.40 | $15.31 | 4,653,900 | — | — |
| 2015-12-22 | $10.98 | $14.75 | 4,352,100 | — | — |
| 2015-12-21 | $10.73 | $14.41 | 4,614,000 | — | — |
| 2015-12-18 | $10.49 | $14.09 | 6,295,500 | — | — |
| 2015-12-17 | $9.84 | $13.22 | 3,448,000 | — | — |
| 2015-12-16 | $10.32 | $13.86 | 3,671,400 | — | — |
| 2015-12-15 | $9.97 | $13.39 | 4,144,300 | — | — |
| 2015-12-14 | $9.90 | $13.30 | 5,119,300 | — | — |
| 2015-12-11 | $10.40 | $13.97 | 3,740,600 | — | — |
| 2015-12-10 | $10.88 | $14.45 | 4,449,500 | — | — |
| 2015-12-09 | $11.27 | $14.96 | 7,380,700 | — | — |
| 2015-12-08 | $10.57 | $14.03 | 4,219,300 | — | — |
| 2015-12-07 | $10.66 | $14.15 | 4,270,500 | — | — |
| 2015-12-04 | $11.03 | $14.64 | 3,492,500 | — | — |
| 2015-12-03 | $11.15 | $14.80 | 4,754,400 | — | — |
| 2015-12-02 | $11.14 | $14.79 | 6,475,800 | — | — |
| 2015-12-01 | $11.50 | $15.27 | 11,732,400 | — | — |
| 2015-11-30 | $12.52 | $16.62 | 5,156,700 | — | — |
| 2015-11-27 | $12.66 | $16.81 | 1,782,500 | — | — |
| 2015-11-25 | $12.67 | $16.82 | 2,182,100 | — | — |
| 2015-11-24 | $12.68 | $16.84 | 5,362,000 | — | — |
| 2015-11-23 | $12.12 | $16.09 | 3,089,900 | — | — |
| 2015-11-20 | $12.30 | $16.33 | 2,721,100 | — | — |
| 2015-11-19 | $12.31 | $16.34 | 2,813,500 | — | — |
| 2015-11-18 | $12.68 | $16.84 | 3,748,100 | — | — |
| 2015-11-17 | $12.35 | $16.40 | 3,824,100 | — | — |
| 2015-11-16 | $12.78 | $16.97 | 2,644,600 | — | — |
| 2015-11-13 | $12.41 | $16.48 | 3,014,100 | — | — |
| 2015-11-12 | $12.30 | $16.33 | 3,333,200 | — | — |
| 2015-11-11 | $12.88 | $17.10 | 2,936,300 | — | — |
| 2015-11-10 | $13.14 | $17.45 | 3,501,200 | — | — |
| 2015-11-09 | $13.20 | $17.53 | 3,218,900 | — | — |
| 2015-11-06 | $13.41 | $17.80 | 2,395,000 | — | — |
| 2015-11-05 | $13.32 | $17.69 | 3,663,300 | — | — |
| 2015-11-04 | $13.43 | $17.83 | 2,790,100 | — | — |
| 2015-11-03 | $13.54 | $17.98 | 3,770,300 | — | — |
| 2015-11-02 | $13.56 | $18.00 | 5,948,700 | — | — |
| 2015-10-30 | $13.17 | $17.49 | 3,620,200 | — | — |
| 2015-10-29 | $13.21 | $17.54 | 5,336,500 | — | — |
| 2015-10-28 | $13.20 | $17.53 | 8,025,400 | — | — |
| 2015-10-27 | $11.94 | $15.85 | 7,897,100 | — | — |
| 2015-10-26 | $11.63 | $15.44 | 4,639,000 | — | — |
| 2015-10-23 | $11.58 | $15.38 | 7,107,900 | — | — |
| 2015-10-22 | $11.35 | $15.07 | 6,423,900 | — | — |
| 2015-10-21 | $11.24 | $14.92 | 3,976,800 | — | — |
| 2015-10-20 | $11.49 | $15.26 | 5,650,200 | — | — |
| 2015-10-19 | $11.46 | $15.22 | 4,409,400 | — | — |
| 2015-10-16 | $11.93 | $15.84 | 4,828,100 | — | — |
| 2015-10-15 | $12.08 | $16.04 | 4,360,700 | — | — |
| 2015-10-14 | $12.44 | $16.52 | 3,434,000 | — | — |
| 2015-10-13 | $12.27 | $16.29 | 2,934,000 | — | — |
| 2015-10-12 | $12.48 | $16.57 | 4,263,700 | — | — |
| 2015-10-09 | $12.75 | $16.93 | 6,525,000 | — | — |
| 2015-10-08 | $13.27 | $17.62 | 9,345,500 | — | — |
| 2015-10-07 | $11.71 | $15.55 | 6,881,400 | — | — |
| 2015-10-06 | $11.68 | $15.51 | 6,992,800 | — | — |
| 2015-10-05 | $11.37 | $15.10 | 7,541,900 | — | — |
| 2015-10-02 | $10.68 | $14.18 | 6,011,100 | — | — |
| 2015-10-01 | $10.36 | $13.76 | 10,038,200 | — | — |
| 2015-09-30 | $9.69 | $12.87 | 11,598,500 | — | — |
| 2015-09-29 | $9.33 | $12.39 | 12,220,400 | — | — |
| 2015-09-28 | $9.92 | $13.17 | 20,451,500 | — | — |
| 2015-09-25 | $13.91 | $18.47 | 2,692,400 | — | — |
| 2015-09-24 | $14.03 | $18.63 | 3,652,300 | — | — |
| 2015-09-23 | $14.15 | $18.79 | 2,715,000 | — | — |
| 2015-09-22 | $14.71 | $19.53 | 3,303,500 | — | — |
| 2015-09-21 | $14.99 | $19.90 | 2,750,200 | — | — |
| 2015-09-18 | $14.82 | $19.68 | 3,412,300 | — | — |
| 2015-09-17 | $14.94 | $19.84 | 3,355,400 | — | — |
| 2015-09-16 | $15.19 | $20.17 | 2,962,800 | — | — |
| 2015-09-15 | $14.79 | $19.64 | 3,367,700 | — | — |
| 2015-09-14 | $14.76 | $19.60 | 1,418,800 | — | — |
| 2015-09-11 | $15.00 | $19.92 | 1,720,300 | — | — |
| 2015-09-10 | $15.30 | $20.15 | 3,400,300 | — | — |
| 2015-09-09 | $15.33 | $20.19 | 2,377,800 | — | — |
| 2015-09-08 | $15.59 | $20.53 | 4,072,400 | — | — |
| 2015-09-04 | $15.17 | $19.98 | 2,778,100 | — | — |
| 2015-09-03 | $15.64 | $20.60 | 4,516,100 | — | — |
| 2015-09-02 | $15.64 | $20.60 | 4,696,900 | — | — |
| 2015-09-01 | $16.22 | $21.36 | 3,610,700 | — | — |
| 2015-08-31 | $16.53 | $21.77 | 2,892,100 | — | — |
| 2015-08-28 | $16.44 | $21.65 | 3,484,100 | — | — |
| 2015-08-27 | $16.60 | $21.86 | 2,960,300 | — | — |
| 2015-08-26 | $16.04 | $21.12 | 4,211,600 | — | — |
| 2015-08-25 | $15.59 | $20.53 | 5,157,300 | — | — |
| 2015-08-24 | $16.05 | $21.14 | 7,159,000 | — | — |
| 2015-08-21 | $16.17 | $21.29 | 3,992,800 | — | — |
| 2015-08-20 | $16.55 | $21.79 | 4,779,200 | — | — |
| 2015-08-19 | $16.57 | $21.82 | 2,937,600 | — | — |
| 2015-08-18 | $16.77 | $22.08 | 3,138,000 | — | — |
| 2015-08-17 | $16.81 | $22.14 | 2,410,700 | — | — |
| 2015-08-14 | $16.75 | $22.06 | 2,627,500 | — | — |
| 2015-08-13 | $16.64 | $21.91 | 3,117,200 | — | — |
| 2015-08-12 | $16.97 | $22.35 | 4,706,700 | — | — |
| 2015-08-11 | $17.43 | $22.95 | 1,838,400 | — | — |
| 2015-08-10 | $18.07 | $23.80 | 3,552,100 | — | — |
| 2015-08-07 | $17.34 | $22.83 | 2,962,000 | — | — |
| 2015-08-06 | $18.00 | $23.70 | 3,410,800 | — | — |
| 2015-08-05 | $18.22 | $23.99 | 2,574,600 | — | — |
| 2015-08-04 | $18.41 | $24.24 | 2,300,600 | — | — |
| 2015-08-03 | $18.48 | $24.34 | 3,949,800 | — | — |
| 2015-07-31 | $19.00 | $25.02 | 4,082,000 | — | — |
| 2015-07-30 | $19.20 | $25.28 | 5,526,300 | — | — |
| 2015-07-29 | $18.41 | $24.24 | 9,110,000 | — | — |
| 2015-07-28 | $18.86 | $24.84 | 9,809,100 | — | — |
| 2015-07-27 | $18.02 | $23.73 | 6,188,800 | — | — |
| 2015-07-24 | $18.82 | $24.78 | 4,872,100 | — | — |
| 2015-07-23 | $19.61 | $25.82 | 2,802,500 | — | — |
| 2015-07-22 | $19.77 | $26.03 | 2,569,200 | — | — |
| 2015-07-21 | $20.00 | $26.34 | 2,722,600 | — | — |
| 2015-07-20 | $20.26 | $26.68 | 2,525,400 | — | — |
| 2015-07-17 | $20.54 | $27.05 | 1,873,100 | — | — |
| 2015-07-16 | $21.02 | $27.68 | 3,835,100 | — | — |
| 2015-07-15 | $21.29 | $28.04 | 2,306,000 | — | — |
| 2015-07-14 | $21.63 | $28.48 | 1,331,700 | — | — |
| 2015-07-13 | $21.56 | $28.39 | 2,949,300 | — | — |
| 2015-07-10 | $21.14 | $27.84 | 2,745,600 | — | — |
| 2015-07-09 | $20.62 | $27.15 | 1,981,500 | — | — |
| 2015-07-08 | $20.45 | $26.93 | 2,669,000 | — | — |
| 2015-07-07 | $21.20 | $27.92 | 2,705,100 | — | — |
| 2015-07-06 | $21.32 | $28.08 | 2,301,000 | — | — |
| 2015-07-02 | $21.62 | $28.47 | 1,338,600 | — | — |
| 2015-07-01 | $21.83 | $28.75 | 2,466,900 | — | — |
| 2015-06-30 | $22.07 | $29.06 | 2,720,700 | — | — |
| 2015-06-29 | $22.19 | $29.22 | 3,015,600 | — | — |
| 2015-06-26 | $23.17 | $30.51 | 2,368,500 | — | — |
| 2015-06-25 | $23.35 | $30.75 | 1,237,600 | — | — |
| 2015-06-24 | $23.36 | $30.76 | 2,453,200 | — | — |
| 2015-06-23 | $23.50 | $30.95 | 2,586,100 | — | — |
| 2015-06-22 | $23.24 | $30.60 | 2,339,800 | — | — |
| 2015-06-19 | $22.77 | $29.99 | 1,882,000 | — | — |
| 2015-06-18 | $22.98 | $30.26 | 2,003,000 | — | — |
| 2015-06-17 | $22.54 | $29.68 | 1,809,800 | — | — |
| 2015-06-16 | $22.43 | $29.54 | 1,511,000 | — | — |
| 2015-06-15 | $22.16 | $29.18 | 1,259,600 | — | — |
| 2015-06-12 | $22.60 | $29.76 | 745,200 | — | — |
| 2015-06-11 | $22.87 | $30.12 | 1,486,000 | — | — |
| 2015-06-10 | $22.90 | $29.99 | 1,179,000 | — | — |
| 2015-06-09 | $22.61 | $29.61 | 1,324,900 | — | — |
| 2015-06-08 | $22.78 | $29.83 | 1,574,800 | — | — |
| 2015-06-05 | $23.21 | $30.40 | 1,723,900 | — | — |
| 2015-06-04 | $23.28 | $30.49 | 2,617,400 | — | — |
| 2015-06-03 | $23.37 | $30.61 | 1,950,200 | — | — |
| 2015-06-02 | $23.03 | $30.16 | 2,744,200 | — | — |
| 2015-06-01 | $22.60 | $29.60 | 3,183,600 | — | — |
| 2015-05-29 | $22.44 | $29.39 | 1,979,100 | — | — |
| 2015-05-28 | $22.72 | $29.76 | 2,164,800 | — | — |
| 2015-05-27 | $22.85 | $29.93 | 3,404,600 | — | — |
| 2015-05-26 | $22.76 | $29.81 | 4,552,000 | — | — |
| 2015-05-22 | $22.80 | $29.86 | 2,375,300 | — | — |
| 2015-05-21 | $22.73 | $29.77 | 2,081,400 | — | — |
| 2015-05-20 | $22.39 | $29.32 | 2,567,500 | — | — |
| 2015-05-19 | $22.05 | $28.88 | 3,640,400 | — | — |
| 2015-05-18 | $22.13 | $28.98 | 2,011,500 | — | — |
| 2015-05-15 | $22.25 | $29.14 | 2,389,500 | — | — |
| 2015-05-14 | $22.41 | $29.35 | 1,273,700 | — | — |
| 2015-05-13 | $22.34 | $29.26 | 1,838,000 | — | — |
| 2015-05-12 | $22.26 | $29.15 | 3,315,900 | — | — |
| 2015-05-11 | $22.38 | $29.31 | 3,504,400 | — | — |
| 2015-05-08 | $22.71 | $29.74 | 3,131,800 | — | — |
| 2015-05-07 | $22.95 | $30.06 | 2,507,000 | — | — |
| 2015-05-06 | $23.30 | $30.52 | 3,496,900 | — | — |
| 2015-05-05 | $22.97 | $30.08 | 2,586,400 | — | — |
| 2015-05-04 | $23.19 | $30.37 | 1,891,200 | — | — |
| 2015-05-01 | $23.40 | $30.65 | 2,597,200 | — | — |
| 2015-04-30 | $23.05 | $30.19 | 4,853,200 | — | — |
| 2015-04-29 | $22.75 | $29.80 | 4,317,800 | — | — |
| 2015-04-28 | $22.88 | $29.97 | 3,159,100 | — | — |
| 2015-04-27 | $22.79 | $29.85 | 4,326,300 | — | — |
| 2015-04-24 | $22.84 | $29.91 | 2,395,600 | — | — |
| 2015-04-23 | $22.64 | $29.65 | 1,814,800 | — | — |
| 2015-04-22 | $22.43 | $29.38 | 1,420,000 | — | — |
| 2015-04-21 | $22.25 | $29.14 | 2,809,900 | — | — |
| 2015-04-20 | $22.27 | $29.17 | 2,014,500 | — | — |
| 2015-04-17 | $22.25 | $29.14 | 3,325,800 | — | — |
| 2015-04-16 | $22.31 | $29.22 | 2,326,600 | — | — |
| 2015-04-15 | $22.66 | $29.68 | 2,806,300 | — | — |
| 2015-04-14 | $22.23 | $29.11 | 1,294,000 | — | — |
| 2015-04-13 | $22.30 | $29.21 | 2,459,900 | — | — |
| 2015-04-10 | $22.15 | $29.01 | 1,252,700 | — | — |
| 2015-04-09 | $22.25 | $29.14 | 1,720,800 | — | — |
| 2015-04-08 | $22.19 | $29.06 | 2,180,500 | — | — |
| 2015-04-07 | $21.84 | $28.60 | 1,426,800 | — | — |
| 2015-04-06 | $21.90 | $28.68 | 3,453,500 | — | — |
| 2015-04-02 | $21.67 | $28.38 | 1,015,300 | — | — |
| 2015-04-01 | $21.72 | $28.45 | 2,167,900 | — | — |
| 2015-03-31 | $22.17 | $29.04 | 1,959,400 | — | — |
| 2015-03-30 | $21.95 | $28.75 | 2,387,900 | — | — |
| 2015-03-27 | $21.26 | $27.84 | 3,343,000 | — | — |
| 2015-03-26 | $21.49 | $28.15 | 2,041,400 | — | — |
| 2015-03-25 | $21.39 | $28.01 | 1,758,600 | — | — |
| 2015-03-24 | $21.47 | $28.12 | 2,820,500 | — | — |
| 2015-03-23 | $21.64 | $28.34 | 2,652,600 | — | — |
| 2015-03-20 | $21.50 | $28.16 | 4,961,100 | — | — |
| 2015-03-19 | $21.30 | $27.90 | 4,292,500 | — | — |
| 2015-03-18 | $21.85 | $28.62 | 3,371,800 | — | — |
| 2015-03-17 | $21.44 | $28.08 | 1,892,500 | — | — |
| 2015-03-16 | $21.68 | $28.39 | 1,827,100 | — | — |
| 2015-03-13 | $21.75 | $28.49 | 3,175,400 | — | — |
| 2015-03-12 | $21.94 | $28.73 | 2,311,100 | — | — |
| 2015-03-11 | $21.83 | $28.43 | 3,591,400 | — | — |
| 2015-03-10 | $21.30 | $27.74 | 3,415,900 | — | — |
| 2015-03-09 | $21.32 | $27.76 | 2,511,600 | — | — |
| 2015-03-06 | $21.44 | $27.92 | 2,996,300 | — | — |
| 2015-03-05 | $22.06 | $28.73 | 1,695,400 | — | — |
| 2015-03-04 | $22.28 | $29.01 | 1,711,600 | — | — |
| 2015-03-03 | $22.22 | $28.93 | 2,003,700 | — | — |
| 2015-03-02 | $22.54 | $29.35 | 2,925,300 | — | — |
| 2015-02-27 | $22.46 | $29.25 | 1,983,200 | — | — |
| 2015-02-26 | $22.41 | $29.18 | 2,799,500 | — | — |
| 2015-02-25 | $22.59 | $29.42 | 1,768,900 | — | — |
| 2015-02-24 | $22.51 | $29.31 | 3,112,400 | — | — |
| 2015-02-23 | $22.68 | $29.53 | 3,471,700 | — | — |
| 2015-02-20 | $22.43 | $29.21 | 3,681,600 | — | — |
| 2015-02-19 | $22.63 | $29.47 | 10,741,500 | — | — |
| 2015-02-18 | $22.73 | $29.60 | 10,897,200 | — | — |
| 2015-02-17 | $24.31 | $31.66 | 5,163,500 | — | — |
| 2015-02-13 | $24.40 | $31.77 | 3,497,800 | — | — |
| 2015-02-12 | $24.18 | $31.49 | 3,558,900 | — | — |
| 2015-02-11 | $23.55 | $30.67 | 3,177,200 | — | — |
| 2015-02-10 | $23.26 | $30.29 | 2,289,100 | — | — |
| 2015-02-09 | $23.62 | $30.76 | 2,564,900 | — | — |
| 2015-02-06 | $23.61 | $30.74 | 3,513,300 | — | — |
| 2015-02-05 | $23.18 | $30.18 | 2,105,400 | — | — |
| 2015-02-04 | $22.77 | $29.65 | 2,231,200 | — | — |
| 2015-02-03 | $22.93 | $29.86 | 3,257,700 | — | — |
| 2015-02-02 | $22.15 | $28.84 | 2,593,600 | — | — |
| 2015-01-30 | $21.96 | $28.60 | 2,728,000 | — | — |
| 2015-01-29 | $21.83 | $28.43 | 5,645,300 | — | — |
| 2015-01-28 | $21.82 | $28.41 | 2,932,900 | — | — |
| 2015-01-27 | $22.32 | $29.06 | 5,204,600 | — | — |
| 2015-01-26 | $22.38 | $29.14 | 3,290,000 | — | — |
| 2015-01-23 | $21.67 | $28.22 | 5,690,300 | — | — |
| 2015-01-22 | $23.12 | $30.11 | 4,934,000 | — | — |
| 2015-01-21 | $21.97 | $28.61 | 4,323,900 | — | — |
| 2015-01-20 | $21.80 | $28.39 | 4,462,800 | — | — |
| 2015-01-16 | $22.44 | $29.22 | 4,723,100 | — | — |
| 2015-01-15 | $21.93 | $28.56 | 4,380,700 | — | — |
| 2015-01-14 | $22.32 | $29.06 | 5,405,400 | — | — |
| 2015-01-13 | $22.72 | $29.59 | 4,847,700 | — | — |
| 2015-01-12 | $22.74 | $29.61 | 3,938,200 | — | — |
| 2015-01-09 | $22.76 | $29.64 | 3,018,800 | — | — |
| 2015-01-08 | $22.99 | $29.94 | 3,932,900 | — | — |
| 2015-01-07 | $22.47 | $29.26 | 4,363,600 | — | — |
| 2015-01-06 | $21.84 | $28.44 | 4,984,800 | — | — |
| 2015-01-05 | $21.75 | $28.32 | 3,880,300 | — | — |
| 2015-01-02 | $22.91 | $29.83 | 4,766,100 | — | — |