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
- 2005-07-08 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 | $11.51 | $26.93 | 1,709,700 | — | — |
| 2015-12-30 | $11.65 | $27.25 | 877,300 | — | — |
| 2015-12-29 | $11.72 | $27.42 | 1,002,400 | — | — |
| 2015-12-28 | $11.56 | $27.04 | 1,412,600 | — | — |
| 2015-12-24 | $11.45 | $26.79 | 726,900 | — | — |
| 2015-12-23 | $11.46 | $26.81 | 1,518,300 | — | — |
| 2015-12-22 | $11.33 | $26.50 | 1,383,700 | — | — |
| 2015-12-21 | $11.23 | $26.27 | 1,713,200 | — | — |
| 2015-12-18 | $11.20 | $26.20 | 4,812,400 | — | — |
| 2015-12-17 | $11.39 | $26.64 | 1,485,600 | — | — |
| 2015-12-16 | $11.49 | $26.88 | 1,685,900 | — | — |
| 2015-12-15 | $11.19 | $26.18 | 1,683,100 | — | — |
| 2015-12-14 | $11.13 | $26.04 | 2,496,200 | — | — |
| 2015-12-11 | $11.32 | $26.48 | 2,314,100 | — | — |
| 2015-12-10 | $11.41 | $26.69 | 3,281,600 | — | — |
| 2015-12-09 | $11.21 | $26.22 | 2,844,800 | — | — |
| 2015-12-08 | $11.31 | $26.46 | 3,076,800 | — | — |
| 2015-12-07 | $11.61 | $26.64 | 2,759,100 | — | — |
| 2015-12-04 | $11.72 | $26.90 | 2,103,000 | — | — |
| 2015-12-03 | $11.70 | $26.85 | 2,078,000 | — | — |
| 2015-12-02 | $11.82 | $27.13 | 1,818,300 | — | — |
| 2015-12-01 | $12.17 | $27.93 | 1,581,800 | — | — |
| 2015-11-30 | $12.01 | $27.56 | 2,679,100 | — | — |
| 2015-11-27 | $12.04 | $27.63 | 1,073,900 | — | — |
| 2015-11-25 | $11.83 | $27.15 | 1,474,500 | — | — |
| 2015-11-24 | $11.74 | $26.94 | 2,170,700 | — | — |
| 2015-11-23 | $11.71 | $26.87 | 4,099,500 | — | — |
| 2015-11-20 | $11.26 | $25.84 | 1,916,800 | — | — |
| 2015-11-19 | $11.13 | $25.54 | 1,790,600 | — | — |
| 2015-11-18 | $11.05 | $25.36 | 1,843,800 | — | — |
| 2015-11-17 | $10.89 | $24.99 | 1,481,700 | — | — |
| 2015-11-16 | $10.90 | $25.02 | 3,279,500 | — | — |
| 2015-11-13 | $10.74 | $24.65 | 2,184,500 | — | — |
| 2015-11-12 | $10.81 | $24.81 | 1,709,900 | — | — |
| 2015-11-11 | $10.85 | $24.90 | 1,936,100 | — | — |
| 2015-11-10 | $10.85 | $24.90 | 2,801,800 | — | — |
| 2015-11-09 | $10.73 | $24.63 | 3,624,200 | — | — |
| 2015-11-06 | $11.13 | $25.54 | 3,183,600 | — | — |
| 2015-11-05 | $11.56 | $26.53 | 2,779,300 | — | — |
| 2015-11-04 | $11.52 | $26.44 | 1,738,100 | — | — |
| 2015-11-03 | $11.48 | $26.35 | 2,372,900 | — | — |
| 2015-11-02 | $11.39 | $26.14 | 2,988,200 | — | — |
| 2015-10-30 | $11.30 | $25.93 | 1,874,300 | — | — |
| 2015-10-29 | $11.38 | $26.12 | 1,837,200 | — | — |
| 2015-10-28 | $11.39 | $26.14 | 2,255,500 | — | — |
| 2015-10-27 | $11.29 | $25.91 | 2,049,600 | — | — |
| 2015-10-26 | $11.44 | $26.25 | 1,739,100 | — | — |
| 2015-10-23 | $11.63 | $26.69 | 1,590,700 | — | — |
| 2015-10-22 | $11.70 | $26.85 | 3,500,100 | — | — |
| 2015-10-21 | $11.85 | $27.20 | 1,476,200 | — | — |
| 2015-10-20 | $11.92 | $27.36 | 1,188,400 | — | — |
| 2015-10-19 | $11.90 | $27.31 | 1,550,200 | — | — |
| 2015-10-16 | $11.73 | $26.92 | 3,029,500 | — | — |
| 2015-10-15 | $11.41 | $26.19 | 2,923,700 | — | — |
| 2015-10-14 | $11.34 | $26.03 | 1,984,200 | — | — |
| 2015-10-13 | $11.52 | $26.44 | 2,134,600 | — | — |
| 2015-10-12 | $11.58 | $26.58 | 1,871,900 | — | — |
| 2015-10-09 | $11.65 | $26.74 | 1,499,400 | — | — |
| 2015-10-08 | $11.72 | $26.90 | 2,378,400 | — | — |
| 2015-10-07 | $11.43 | $26.23 | 2,282,700 | — | — |
| 2015-10-06 | $11.35 | $26.05 | 1,755,000 | — | — |
| 2015-10-05 | $11.30 | $25.93 | 1,735,500 | — | — |
| 2015-10-02 | $10.99 | $25.22 | 1,551,000 | — | — |
| 2015-10-01 | $10.90 | $25.02 | 3,421,500 | — | — |
| 2015-09-30 | $11.06 | $25.38 | 2,098,700 | — | — |
| 2015-09-29 | $11.10 | $25.47 | 1,847,900 | — | — |
| 2015-09-28 | $11.16 | $25.61 | 2,315,000 | — | — |
| 2015-09-25 | $11.55 | $26.51 | 2,076,900 | — | — |
| 2015-09-24 | $11.42 | $26.21 | 1,713,200 | — | — |
| 2015-09-23 | $11.52 | $26.44 | 1,351,300 | — | — |
| 2015-09-22 | $11.41 | $26.19 | 1,497,100 | — | — |
| 2015-09-21 | $11.49 | $26.37 | 1,953,900 | — | — |
| 2015-09-18 | $11.28 | $25.89 | 4,266,500 | — | — |
| 2015-09-17 | $11.18 | $25.66 | 2,944,800 | — | — |
| 2015-09-16 | $11.03 | $25.31 | 1,882,900 | — | — |
| 2015-09-15 | $10.94 | $25.11 | 2,129,200 | — | — |
| 2015-09-14 | $11.17 | $25.13 | 2,437,600 | — | — |
| 2015-09-11 | $11.01 | $24.77 | 2,096,100 | — | — |
| 2015-09-10 | $10.85 | $24.41 | 2,469,000 | — | — |
| 2015-09-09 | $10.95 | $24.64 | 2,832,000 | — | — |
| 2015-09-08 | $11.08 | $24.93 | 2,466,600 | — | — |
| 2015-09-04 | $10.95 | $24.64 | 3,133,900 | — | — |
| 2015-09-03 | $11.30 | $25.42 | 1,847,500 | — | — |
| 2015-09-02 | $11.33 | $25.49 | 2,735,200 | — | — |
| 2015-09-01 | $11.31 | $25.45 | 3,227,400 | — | — |
| 2015-08-31 | $11.67 | $26.26 | 5,504,900 | — | — |
| 2015-08-28 | $11.91 | $26.79 | 2,595,300 | — | — |
| 2015-08-27 | $11.95 | $26.88 | 3,148,600 | — | — |
| 2015-08-26 | $12.03 | $27.06 | 4,709,800 | — | — |
| 2015-08-25 | $11.82 | $26.59 | 4,889,100 | — | — |
| 2015-08-24 | $12.27 | $27.60 | 7,303,600 | — | — |
| 2015-08-21 | $12.69 | $28.55 | 5,587,000 | — | — |
| 2015-08-20 | $12.74 | $28.66 | 4,364,000 | — | — |
| 2015-08-19 | $12.73 | $28.64 | 2,945,600 | — | — |
| 2015-08-18 | $12.61 | $28.37 | 4,379,500 | — | — |
| 2015-08-17 | $12.48 | $28.08 | 3,961,000 | — | — |
| 2015-08-14 | $12.10 | $27.22 | 4,103,500 | — | — |
| 2015-08-13 | $11.92 | $26.82 | 3,874,600 | — | — |
| 2015-08-12 | $11.87 | $26.70 | 4,996,100 | — | — |
| 2015-08-11 | $11.89 | $26.75 | 3,005,000 | — | — |
| 2015-08-10 | $11.79 | $26.52 | 4,506,400 | — | — |
| 2015-08-07 | $12.15 | $27.33 | 4,443,700 | — | — |
| 2015-08-06 | $12.26 | $27.58 | 28,441,100 | — | — |
| 2015-08-05 | $12.65 | $28.46 | 8,093,700 | — | — |
| 2015-08-04 | $13.47 | $30.30 | 1,576,400 | — | — |
| 2015-08-03 | $13.71 | $30.84 | 1,328,300 | — | — |
| 2015-07-31 | $13.67 | $30.75 | 1,517,600 | — | — |
| 2015-07-30 | $13.49 | $30.35 | 1,406,600 | — | — |
| 2015-07-29 | $13.50 | $30.37 | 1,751,200 | — | — |
| 2015-07-28 | $13.45 | $30.26 | 4,804,800 | — | — |
| 2015-07-27 | $13.80 | $31.05 | 1,723,700 | — | — |
| 2015-07-24 | $13.72 | $30.87 | 1,070,000 | — | — |
| 2015-07-23 | $13.69 | $30.80 | 1,241,000 | — | — |
| 2015-07-22 | $13.90 | $31.27 | 996,200 | — | — |
| 2015-07-21 | $13.89 | $31.25 | 1,529,300 | — | — |
| 2015-07-20 | $13.92 | $31.32 | 1,965,200 | — | — |
| 2015-07-17 | $13.81 | $31.07 | 946,000 | — | — |
| 2015-07-16 | $13.82 | $31.09 | 1,382,800 | — | — |
| 2015-07-15 | $13.75 | $30.93 | 1,658,700 | — | — |
| 2015-07-14 | $13.70 | $30.82 | 1,087,600 | — | — |
| 2015-07-13 | $13.69 | $30.80 | 1,508,700 | — | — |
| 2015-07-10 | $13.66 | $30.73 | 2,126,300 | — | — |
| 2015-07-09 | $13.49 | $30.35 | 1,545,800 | — | — |
| 2015-07-08 | $13.60 | $30.60 | 1,703,200 | — | — |
| 2015-07-07 | $13.57 | $30.53 | 2,084,900 | — | — |
| 2015-07-06 | $13.42 | $30.19 | 1,626,500 | — | — |
| 2015-07-02 | $13.35 | $30.03 | 1,875,000 | — | — |
| 2015-07-01 | $13.32 | $29.97 | 1,967,400 | — | — |
| 2015-06-30 | $13.11 | $29.49 | 1,577,300 | — | — |
| 2015-06-29 | $13.13 | $29.54 | 1,626,800 | — | — |
| 2015-06-26 | $13.20 | $29.70 | 2,853,000 | — | — |
| 2015-06-25 | $13.13 | $29.54 | 2,117,000 | — | — |
| 2015-06-24 | $13.26 | $29.83 | 1,668,200 | — | — |
| 2015-06-23 | $13.33 | $29.99 | 1,541,300 | — | — |
| 2015-06-22 | $13.53 | $30.44 | 1,201,700 | — | — |
| 2015-06-19 | $13.63 | $30.66 | 6,702,800 | — | — |
| 2015-06-18 | $13.56 | $30.51 | 2,707,200 | — | — |
| 2015-06-17 | $13.50 | $30.37 | 2,823,900 | — | — |
| 2015-06-16 | $13.40 | $30.15 | 3,581,600 | — | — |
| 2015-06-15 | $13.22 | $29.74 | 1,551,200 | — | — |
| 2015-06-12 | $13.31 | $29.94 | 2,386,300 | — | — |
| 2015-06-11 | $13.24 | $29.79 | 1,572,400 | — | — |
| 2015-06-10 | $13.15 | $29.58 | 1,798,700 | — | — |
| 2015-06-09 | $13.05 | $29.36 | 1,878,300 | — | — |
| 2015-06-08 | $13.43 | $29.72 | 2,105,100 | — | — |
| 2015-06-05 | $13.39 | $29.63 | 2,208,800 | — | — |
| 2015-06-04 | $13.49 | $29.85 | 1,276,900 | — | — |
| 2015-06-03 | $13.48 | $29.83 | 1,391,900 | — | — |
| 2015-06-02 | $13.70 | $30.32 | 1,116,600 | — | — |
| 2015-06-01 | $13.75 | $30.43 | 1,396,100 | — | — |
| 2015-05-29 | $13.56 | $30.01 | 1,758,300 | — | — |
| 2015-05-28 | $13.68 | $30.27 | 974,900 | — | — |
| 2015-05-27 | $13.68 | $30.27 | 1,148,000 | — | — |
| 2015-05-26 | $13.61 | $30.12 | 1,066,900 | — | — |
| 2015-05-22 | $13.71 | $30.34 | 802,900 | — | — |
| 2015-05-21 | $13.80 | $30.54 | 1,124,300 | — | — |
| 2015-05-20 | $13.82 | $30.58 | 1,462,400 | — | — |
| 2015-05-19 | $13.79 | $30.52 | 938,600 | — | — |
| 2015-05-18 | $13.86 | $30.67 | 1,276,300 | — | — |
| 2015-05-15 | $13.81 | $30.56 | 2,025,400 | — | — |
| 2015-05-14 | $13.72 | $30.36 | 1,040,200 | — | — |
| 2015-05-13 | $13.50 | $29.87 | 2,102,600 | — | — |
| 2015-05-12 | $13.63 | $30.16 | 2,098,700 | — | — |
| 2015-05-11 | $13.53 | $29.94 | 1,721,700 | — | — |
| 2015-05-08 | $13.78 | $30.49 | 2,037,100 | — | — |
| 2015-05-07 | $13.68 | $30.27 | 3,628,300 | — | — |
| 2015-05-06 | $13.39 | $29.63 | 2,389,100 | — | — |
| 2015-05-05 | $13.42 | $29.70 | 3,501,600 | — | — |
| 2015-05-04 | $13.79 | $30.52 | 1,866,900 | — | — |
| 2015-05-01 | $13.92 | $30.80 | 2,238,300 | — | — |
| 2015-04-30 | $13.98 | $30.94 | 2,674,800 | — | — |
| 2015-04-29 | $14.29 | $31.62 | 1,155,100 | — | — |
| 2015-04-28 | $14.54 | $32.18 | 1,651,300 | — | — |
| 2015-04-27 | $14.61 | $32.33 | 1,225,400 | — | — |
| 2015-04-24 | $14.67 | $32.46 | 2,428,700 | — | — |
| 2015-04-23 | $14.60 | $32.31 | 1,336,100 | — | — |
| 2015-04-22 | $14.71 | $32.55 | 921,800 | — | — |
| 2015-04-21 | $14.68 | $32.49 | 1,212,100 | — | — |
| 2015-04-20 | $14.69 | $32.51 | 1,886,700 | — | — |
| 2015-04-17 | $14.77 | $32.69 | 2,171,400 | — | — |
| 2015-04-16 | $14.97 | $33.13 | 1,170,500 | — | — |
| 2015-04-15 | $15.01 | $33.22 | 1,758,100 | — | — |
| 2015-04-14 | $15.09 | $33.39 | 1,797,300 | — | — |
| 2015-04-13 | $14.95 | $33.08 | 1,220,900 | — | — |
| 2015-04-10 | $14.93 | $33.04 | 2,152,100 | — | — |
| 2015-04-09 | $14.88 | $32.93 | 2,726,700 | — | — |
| 2015-04-08 | $15.21 | $33.66 | 1,409,600 | — | — |
| 2015-04-07 | $15.16 | $33.55 | 1,614,500 | — | — |
| 2015-04-06 | $15.32 | $33.90 | 2,603,000 | — | — |
| 2015-04-02 | $14.97 | $33.13 | 1,195,800 | — | — |
| 2015-04-01 | $14.82 | $32.80 | 1,780,200 | — | — |
| 2015-03-31 | $14.74 | $32.62 | 1,783,800 | — | — |
| 2015-03-30 | $14.96 | $33.11 | 1,596,700 | — | — |
| 2015-03-27 | $14.84 | $32.84 | 1,446,300 | — | — |
| 2015-03-26 | $14.82 | $32.80 | 1,517,700 | — | — |
| 2015-03-25 | $14.90 | $32.97 | 1,761,600 | — | — |
| 2015-03-24 | $15.11 | $33.44 | 1,537,600 | — | — |
| 2015-03-23 | $15.25 | $33.75 | 1,429,800 | — | — |
| 2015-03-20 | $15.22 | $33.68 | 3,646,500 | — | — |
| 2015-03-19 | $14.66 | $32.44 | 1,333,800 | — | — |
| 2015-03-18 | $14.78 | $32.71 | 1,946,700 | — | — |
| 2015-03-17 | $14.49 | $32.07 | 1,697,500 | — | — |
| 2015-03-16 | $14.47 | $32.02 | 1,456,100 | — | — |
| 2015-03-13 | $14.41 | $31.89 | 1,683,100 | — | — |
| 2015-03-12 | $14.36 | $31.78 | 1,449,000 | — | — |
| 2015-03-11 | $14.12 | $31.25 | 2,525,200 | — | — |
| 2015-03-10 | $13.96 | $30.89 | 2,239,500 | — | — |
| 2015-03-09 | $14.34 | $31.25 | 1,984,100 | — | — |
| 2015-03-06 | $14.16 | $30.85 | 2,577,500 | — | — |
| 2015-03-05 | $14.92 | $32.51 | 958,000 | — | — |
| 2015-03-04 | $14.95 | $32.58 | 1,256,800 | — | — |
| 2015-03-03 | $15.12 | $32.95 | 1,047,400 | — | — |
| 2015-03-02 | $15.14 | $32.99 | 1,328,900 | — | — |
| 2015-02-27 | $15.14 | $32.99 | 1,683,700 | — | — |
| 2015-02-26 | $15.03 | $32.75 | 1,355,400 | — | — |
| 2015-02-25 | $15.36 | $33.47 | 1,951,200 | — | — |
| 2015-02-24 | $15.18 | $33.08 | 3,082,600 | — | — |
| 2015-02-23 | $15.28 | $33.29 | 1,611,100 | — | — |
| 2015-02-20 | $15.10 | $32.90 | 1,346,000 | — | — |
| 2015-02-19 | $14.98 | $32.64 | 1,993,800 | — | — |
| 2015-02-18 | $15.13 | $32.97 | 3,060,500 | — | — |
| 2015-02-17 | $14.74 | $32.12 | 2,140,500 | — | — |
| 2015-02-13 | $14.64 | $31.90 | 1,960,600 | — | — |
| 2015-02-12 | $14.50 | $31.60 | 2,592,200 | — | — |
| 2015-02-11 | $14.58 | $31.77 | 1,936,500 | — | — |
| 2015-02-10 | $14.59 | $31.79 | 1,751,800 | — | — |
| 2015-02-09 | $14.60 | $31.81 | 2,053,000 | — | — |
| 2015-02-06 | $14.70 | $32.03 | 3,041,800 | — | — |
| 2015-02-05 | $15.10 | $32.90 | 1,588,200 | — | — |
| 2015-02-04 | $14.91 | $32.49 | 1,498,200 | — | — |
| 2015-02-03 | $15.21 | $33.14 | 2,209,700 | — | — |
| 2015-02-02 | $15.09 | $32.88 | 2,329,700 | — | — |
| 2015-01-30 | $15.37 | $33.49 | 4,914,400 | — | — |
| 2015-01-29 | $15.62 | $34.04 | 2,277,000 | — | — |
| 2015-01-28 | $15.38 | $33.51 | 1,622,800 | — | — |
| 2015-01-27 | $15.37 | $33.49 | 1,614,300 | — | — |
| 2015-01-26 | $15.28 | $33.29 | 1,828,300 | — | — |
| 2015-01-23 | $15.15 | $33.01 | 1,442,200 | — | — |
| 2015-01-22 | $15.19 | $33.10 | 1,962,400 | — | — |
| 2015-01-21 | $14.88 | $32.42 | 1,514,400 | — | — |
| 2015-01-20 | $15.10 | $32.90 | 2,119,200 | — | — |
| 2015-01-16 | $15.25 | $33.23 | 3,636,200 | — | — |
| 2015-01-15 | $14.98 | $32.64 | 2,881,900 | — | — |
| 2015-01-14 | $15.07 | $32.84 | 2,920,400 | — | — |
| 2015-01-13 | $14.76 | $32.16 | 1,912,900 | — | — |
| 2015-01-12 | $14.81 | $32.27 | 3,418,400 | — | — |
| 2015-01-09 | $14.66 | $31.94 | 27,269,100 | — | — |
| 2015-01-08 | $14.73 | $32.10 | 5,327,300 | — | — |
| 2015-01-07 | $14.24 | $31.03 | 1,712,500 | — | — |
| 2015-01-06 | $14.26 | $31.07 | 2,193,100 | — | — |
| 2015-01-05 | $14.37 | $31.31 | 2,166,400 | — | — |
| 2015-01-02 | $14.04 | $30.59 | 1,227,500 | — | — |