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
- 2000-06-30 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 | $8.82 | $9.52 | 3,018,600 | — | — |
| 2015-12-30 | $8.76 | $9.45 | 1,887,500 | — | — |
| 2015-12-29 | $8.96 | $9.67 | 2,799,600 | — | — |
| 2015-12-28 | $8.89 | $9.59 | 1,579,200 | — | — |
| 2015-12-24 | $9.02 | $9.73 | 829,200 | — | — |
| 2015-12-23 | $8.94 | $9.65 | 3,433,500 | — | — |
| 2015-12-22 | $8.68 | $9.37 | 2,702,500 | — | — |
| 2015-12-21 | $8.55 | $9.23 | 3,430,600 | — | — |
| 2015-12-18 | $8.57 | $9.25 | 7,085,800 | — | — |
| 2015-12-17 | $8.47 | $9.14 | 5,785,800 | — | — |
| 2015-12-16 | $8.56 | $9.24 | 5,724,200 | — | — |
| 2015-12-15 | $8.24 | $8.89 | 4,775,500 | — | — |
| 2015-12-14 | $8.04 | $8.68 | 4,182,900 | — | — |
| 2015-12-11 | $8.23 | $8.82 | 3,946,700 | — | — |
| 2015-12-10 | $8.42 | $9.02 | 3,102,600 | — | — |
| 2015-12-09 | $8.27 | $8.86 | 5,499,300 | — | — |
| 2015-12-08 | $8.42 | $9.02 | 8,312,800 | — | — |
| 2015-12-07 | $9.09 | $9.74 | 5,709,900 | — | — |
| 2015-12-04 | $9.24 | $9.90 | 4,647,400 | — | — |
| 2015-12-03 | $9.10 | $9.75 | 5,229,400 | — | — |
| 2015-12-02 | $9.55 | $10.23 | 5,825,500 | — | — |
| 2015-12-01 | $9.38 | $10.05 | 6,729,100 | — | — |
| 2015-11-30 | $8.86 | $9.49 | 4,819,100 | — | — |
| 2015-11-27 | $8.74 | $9.36 | 1,146,800 | — | — |
| 2015-11-25 | $8.50 | $9.11 | 5,020,600 | — | — |
| 2015-11-24 | $8.55 | $9.16 | 3,744,100 | — | — |
| 2015-11-23 | $8.66 | $9.28 | 3,806,800 | — | — |
| 2015-11-20 | $8.71 | $9.33 | 2,326,000 | — | — |
| 2015-11-19 | $8.77 | $9.40 | 4,760,700 | — | — |
| 2015-11-18 | $8.48 | $9.08 | 5,897,600 | — | — |
| 2015-11-17 | $8.50 | $9.11 | 5,850,100 | — | — |
| 2015-11-16 | $8.62 | $9.23 | 4,625,300 | — | — |
| 2015-11-13 | $8.52 | $9.13 | 3,243,500 | — | — |
| 2015-11-12 | $8.60 | $9.21 | 3,442,500 | — | — |
| 2015-11-11 | $8.81 | $9.44 | 4,246,900 | — | — |
| 2015-11-10 | $8.73 | $9.35 | 4,952,200 | — | — |
| 2015-11-09 | $8.90 | $9.53 | 5,126,100 | — | — |
| 2015-11-06 | $8.90 | $9.53 | 5,651,400 | — | — |
| 2015-11-05 | $8.70 | $9.32 | 4,906,300 | — | — |
| 2015-11-04 | $8.62 | $9.23 | 8,109,200 | — | — |
| 2015-11-03 | $8.55 | $9.16 | 5,578,800 | — | — |
| 2015-11-02 | $8.40 | $9.00 | 3,991,000 | — | — |
| 2015-10-30 | $8.21 | $8.80 | 8,252,200 | — | — |
| 2015-10-29 | $8.22 | $8.81 | 6,419,900 | — | — |
| 2015-10-28 | $8.28 | $8.87 | 10,012,800 | — | — |
| 2015-10-27 | $8.05 | $8.62 | 51,478,200 | — | — |
| 2015-10-26 | $9.45 | $10.12 | 6,784,300 | — | — |
| 2015-10-23 | $9.56 | $10.24 | 8,304,000 | — | — |
| 2015-10-22 | $9.14 | $9.79 | 11,425,900 | — | — |
| 2015-10-21 | $9.09 | $9.74 | 8,746,300 | — | — |
| 2015-10-20 | $9.22 | $9.88 | 8,164,600 | — | — |
| 2015-10-19 | $9.45 | $10.12 | 5,992,200 | — | — |
| 2015-10-16 | $9.35 | $10.02 | 8,355,000 | — | — |
| 2015-10-15 | $9.42 | $10.09 | 7,703,900 | — | — |
| 2015-10-14 | $9.53 | $10.21 | 7,702,000 | — | — |
| 2015-10-13 | $9.29 | $9.95 | 4,334,400 | — | — |
| 2015-10-12 | $9.25 | $9.91 | 5,016,700 | — | — |
| 2015-10-09 | $9.41 | $10.08 | 2,928,300 | — | — |
| 2015-10-08 | $9.43 | $10.10 | 5,145,400 | — | — |
| 2015-10-07 | $9.49 | $10.17 | 8,196,400 | — | — |
| 2015-10-06 | $9.48 | $10.16 | 10,220,700 | — | — |
| 2015-10-05 | $9.13 | $9.72 | 8,773,900 | — | — |
| 2015-10-02 | $9.07 | $9.65 | 14,169,500 | — | — |
| 2015-10-01 | $8.85 | $9.42 | 13,252,500 | — | — |
| 2015-09-30 | $9.05 | $9.63 | 12,216,200 | — | — |
| 2015-09-29 | $9.05 | $9.63 | 10,514,600 | — | — |
| 2015-09-28 | $9.05 | $9.63 | 6,097,400 | — | — |
| 2015-09-25 | $9.33 | $9.93 | 31,103,500 | — | — |
| 2015-09-24 | $9.03 | $9.61 | 12,867,300 | — | — |
| 2015-09-23 | $8.72 | $9.28 | 8,491,100 | — | — |
| 2015-09-22 | $8.84 | $9.41 | 10,640,200 | — | — |
| 2015-09-21 | $8.65 | $9.21 | 5,839,600 | — | — |
| 2015-09-18 | $8.65 | $9.21 | 7,862,300 | — | — |
| 2015-09-17 | $8.90 | $9.47 | 6,356,700 | — | — |
| 2015-09-16 | $9.04 | $9.62 | 8,961,800 | — | — |
| 2015-09-15 | $8.64 | $9.20 | 9,783,500 | — | — |
| 2015-09-14 | $8.62 | $9.17 | 15,022,900 | — | — |
| 2015-09-11 | $8.84 | $9.41 | 45,292,700 | — | — |
| 2015-09-10 | $10.55 | $11.23 | 3,391,600 | — | — |
| 2015-09-09 | $10.54 | $11.22 | 3,381,400 | — | — |
| 2015-09-08 | $10.91 | $11.61 | 4,200,300 | — | — |
| 2015-09-04 | $10.85 | $11.55 | 3,430,900 | — | — |
| 2015-09-03 | $11.12 | $11.83 | 3,389,800 | — | — |
| 2015-09-02 | $11.02 | $11.73 | 4,142,200 | — | — |
| 2015-09-01 | $10.89 | $11.59 | 3,789,000 | — | — |
| 2015-08-31 | $11.27 | $11.99 | 3,399,600 | — | — |
| 2015-08-28 | $11.32 | $12.05 | 6,471,000 | — | — |
| 2015-08-27 | $11.12 | $11.83 | 8,816,300 | — | — |
| 2015-08-26 | $10.48 | $11.15 | 7,518,200 | — | — |
| 2015-08-25 | $10.38 | $11.05 | 6,400,600 | — | — |
| 2015-08-24 | $10.61 | $11.29 | 12,090,400 | — | — |
| 2015-08-21 | $11.17 | $11.89 | 6,382,100 | — | — |
| 2015-08-20 | $11.42 | $12.15 | 11,948,800 | — | — |
| 2015-08-19 | $11.91 | $12.68 | 5,422,600 | — | — |
| 2015-08-18 | $12.16 | $12.94 | 4,399,700 | — | — |
| 2015-08-17 | $12.42 | $13.22 | 3,132,100 | — | — |
| 2015-08-14 | $12.43 | $13.23 | 3,160,800 | — | — |
| 2015-08-13 | $12.26 | $13.05 | 4,254,300 | — | — |
| 2015-08-12 | $12.40 | $13.20 | 5,286,100 | — | — |
| 2015-08-11 | $12.55 | $13.36 | 5,832,100 | — | — |
| 2015-08-10 | $12.64 | $13.45 | 4,759,500 | — | — |
| 2015-08-07 | $12.51 | $13.31 | 5,939,800 | — | — |
| 2015-08-06 | $12.44 | $13.24 | 6,833,800 | — | — |
| 2015-08-05 | $12.86 | $13.69 | 13,779,100 | — | — |
| 2015-08-04 | $12.26 | $13.05 | 12,873,900 | — | — |
| 2015-08-03 | $12.48 | $13.28 | 3,276,800 | — | — |
| 2015-07-31 | $12.44 | $13.24 | 3,987,800 | — | — |
| 2015-07-30 | $12.65 | $13.46 | 3,359,800 | — | — |
| 2015-07-29 | $12.58 | $13.39 | 2,934,300 | — | — |
| 2015-07-28 | $12.44 | $13.24 | 4,778,700 | — | — |
| 2015-07-27 | $12.29 | $13.08 | 4,032,500 | — | — |
| 2015-07-24 | $12.19 | $12.97 | 4,148,800 | — | — |
| 2015-07-23 | $12.42 | $13.22 | 4,888,800 | — | — |
| 2015-07-22 | $12.40 | $13.20 | 6,469,800 | — | — |
| 2015-07-21 | $12.58 | $13.39 | 3,582,800 | — | — |
| 2015-07-20 | $12.58 | $13.39 | 6,114,000 | — | — |
| 2015-07-17 | $12.85 | $13.68 | 11,257,700 | — | — |
| 2015-07-16 | $12.78 | $13.60 | 3,365,900 | — | — |
| 2015-07-15 | $12.71 | $13.53 | 4,543,500 | — | — |
| 2015-07-14 | $12.92 | $13.75 | 7,471,700 | — | — |
| 2015-07-13 | $13.19 | $14.04 | 16,087,200 | — | — |
| 2015-07-10 | $12.51 | $13.31 | 4,568,900 | — | — |
| 2015-07-09 | $12.40 | $13.20 | 7,442,200 | — | — |
| 2015-07-08 | $12.82 | $13.64 | 4,608,300 | — | — |
| 2015-07-07 | $13.16 | $14.01 | 5,781,100 | — | — |
| 2015-07-06 | $13.26 | $14.11 | 6,022,700 | — | — |
| 2015-07-02 | $13.42 | $14.28 | 3,596,100 | — | — |
| 2015-07-01 | $13.30 | $14.15 | 4,932,600 | — | — |
| 2015-06-30 | $13.19 | $14.04 | 7,352,100 | — | — |
| 2015-06-29 | $13.28 | $14.13 | 8,575,700 | — | — |
| 2015-06-26 | $13.93 | $14.83 | 8,462,500 | — | — |
| 2015-06-25 | $14.32 | $15.24 | 4,537,900 | — | — |
| 2015-06-24 | $14.35 | $15.27 | 5,077,200 | — | — |
| 2015-06-23 | $14.49 | $15.42 | 6,118,200 | — | — |
| 2015-06-22 | $14.59 | $15.53 | 6,622,200 | — | — |
| 2015-06-19 | $14.60 | $15.54 | 7,633,700 | — | — |
| 2015-06-18 | $14.46 | $15.39 | 9,426,500 | — | — |
| 2015-06-17 | $14.10 | $15.01 | 6,825,600 | — | — |
| 2015-06-16 | $14.13 | $15.04 | 7,132,600 | — | — |
| 2015-06-15 | $14.09 | $15.00 | 6,726,900 | — | — |
| 2015-06-12 | $14.29 | $15.21 | 6,110,300 | — | — |
| 2015-06-11 | $14.47 | $15.40 | 9,550,500 | — | — |
| 2015-06-10 | $14.17 | $15.08 | 9,788,900 | — | — |
| 2015-06-09 | $14.13 | $15.04 | 8,601,500 | — | — |
| 2015-06-08 | $13.89 | $14.72 | 6,222,600 | — | — |
| 2015-06-05 | $14.20 | $15.05 | 6,796,100 | — | — |
| 2015-06-04 | $14.12 | $14.96 | 6,319,900 | — | — |
| 2015-06-03 | $14.10 | $14.94 | 10,375,300 | — | — |
| 2015-06-02 | $14.01 | $14.85 | 6,947,500 | — | — |
| 2015-06-01 | $14.09 | $14.93 | 10,126,600 | — | — |
| 2015-05-29 | $13.99 | $14.82 | 10,582,700 | — | — |
| 2015-05-28 | $14.20 | $15.05 | 14,602,200 | — | — |
| 2015-05-27 | $13.90 | $14.73 | 13,306,200 | — | — |
| 2015-05-26 | $13.44 | $14.24 | 12,119,300 | — | — |
| 2015-05-22 | $13.14 | $13.92 | 20,867,100 | — | — |
| 2015-05-21 | $14.37 | $15.23 | 6,843,100 | — | — |
| 2015-05-20 | $14.14 | $14.98 | 3,158,700 | — | — |
| 2015-05-19 | $14.16 | $15.00 | 3,009,600 | — | — |
| 2015-05-18 | $14.39 | $15.25 | 4,041,900 | — | — |
| 2015-05-15 | $14.29 | $15.14 | 3,184,900 | — | — |
| 2015-05-14 | $14.24 | $15.09 | 3,989,800 | — | — |
| 2015-05-13 | $14.11 | $14.95 | 2,563,100 | — | — |
| 2015-05-12 | $14.09 | $14.93 | 2,879,700 | — | — |
| 2015-05-11 | $14.08 | $14.92 | 2,822,300 | — | — |
| 2015-05-08 | $14.19 | $15.04 | 5,690,400 | — | — |
| 2015-05-07 | $14.09 | $14.93 | 4,707,600 | — | — |
| 2015-05-06 | $14.06 | $14.90 | 3,892,300 | — | — |
| 2015-05-05 | $13.90 | $14.73 | 5,780,800 | — | — |
| 2015-05-04 | $14.17 | $15.02 | 3,635,500 | — | — |
| 2015-05-01 | $14.30 | $15.15 | 4,173,400 | — | — |
| 2015-04-30 | $14.01 | $14.85 | 6,961,700 | — | — |
| 2015-04-29 | $14.06 | $14.90 | 7,376,200 | — | — |
| 2015-04-28 | $14.12 | $14.96 | 5,986,300 | — | — |
| 2015-04-27 | $14.07 | $14.91 | 14,790,400 | — | — |
| 2015-04-24 | $14.31 | $15.16 | 9,715,600 | — | — |
| 2015-04-23 | $14.54 | $15.41 | 10,513,100 | — | — |
| 2015-04-22 | $14.76 | $15.64 | 7,905,200 | — | — |
| 2015-04-21 | $14.94 | $15.83 | 3,384,400 | — | — |
| 2015-04-20 | $15.02 | $15.92 | 3,837,700 | — | — |
| 2015-04-17 | $15.01 | $15.91 | 4,273,000 | — | — |
| 2015-04-16 | $15.33 | $16.24 | 4,672,000 | — | — |
| 2015-04-15 | $15.36 | $16.28 | 4,338,500 | — | — |
| 2015-04-14 | $15.15 | $16.05 | 5,355,000 | — | — |
| 2015-04-13 | $15.26 | $16.17 | 4,363,200 | — | — |
| 2015-04-10 | $15.27 | $16.18 | 2,623,400 | — | — |
| 2015-04-09 | $15.38 | $16.30 | 6,092,500 | — | — |
| 2015-04-08 | $15.00 | $15.90 | 5,439,700 | — | — |
| 2015-04-07 | $15.06 | $15.96 | 5,803,600 | — | — |
| 2015-04-06 | $14.93 | $15.82 | 6,616,700 | — | — |
| 2015-04-02 | $14.77 | $15.65 | 4,849,600 | — | — |
| 2015-04-01 | $14.97 | $15.86 | 7,544,900 | — | — |
| 2015-03-31 | $14.70 | $15.58 | 8,957,900 | — | — |
| 2015-03-30 | $15.18 | $16.09 | 4,602,300 | — | — |
| 2015-03-27 | $15.24 | $16.15 | 7,631,700 | — | — |
| 2015-03-26 | $14.96 | $15.85 | 7,742,000 | — | — |
| 2015-03-25 | $14.87 | $15.76 | 11,158,500 | — | — |
| 2015-03-24 | $15.47 | $16.39 | 4,594,600 | — | — |
| 2015-03-23 | $15.58 | $16.51 | 7,095,100 | — | — |
| 2015-03-20 | $15.72 | $16.66 | 7,464,300 | — | — |
| 2015-03-19 | $15.80 | $16.74 | 3,703,000 | — | — |
| 2015-03-18 | $15.83 | $16.77 | 4,312,000 | — | — |
| 2015-03-17 | $15.73 | $16.67 | 7,293,400 | — | — |
| 2015-03-16 | $15.99 | $16.94 | 5,374,100 | — | — |
| 2015-03-13 | $16.06 | $17.02 | 4,090,000 | — | — |
| 2015-03-12 | $16.07 | $17.03 | 5,129,900 | — | — |
| 2015-03-11 | $16.19 | $17.16 | 5,481,000 | — | — |
| 2015-03-10 | $16.32 | $17.29 | 5,585,800 | — | — |
| 2015-03-09 | $16.50 | $17.42 | 6,201,600 | — | — |
| 2015-03-06 | $16.56 | $17.48 | 10,584,200 | — | — |
| 2015-03-05 | $16.51 | $17.43 | 7,847,500 | — | — |
| 2015-03-04 | $16.21 | $17.11 | 5,227,100 | — | — |
| 2015-03-03 | $16.00 | $16.89 | 8,055,300 | — | — |
| 2015-03-02 | $16.41 | $17.33 | 8,150,900 | — | — |
| 2015-02-27 | $16.12 | $17.02 | 9,878,800 | — | — |
| 2015-02-26 | $16.10 | $17.00 | 6,482,000 | — | — |
| 2015-02-25 | $16.34 | $17.25 | 11,431,800 | — | — |
| 2015-02-24 | $16.18 | $17.08 | 7,422,000 | — | — |
| 2015-02-23 | $16.09 | $16.99 | 5,147,400 | — | — |
| 2015-02-20 | $16.29 | $17.20 | 18,541,500 | — | — |
| 2015-02-19 | $16.40 | $17.32 | 8,223,600 | — | — |
| 2015-02-18 | $16.23 | $17.14 | 9,004,100 | — | — |
| 2015-02-17 | $16.34 | $17.25 | 10,002,700 | — | — |
| 2015-02-13 | $16.59 | $17.52 | 7,984,500 | — | — |
| 2015-02-12 | $16.51 | $17.43 | 6,185,300 | — | — |
| 2015-02-11 | $16.36 | $17.27 | 7,328,100 | — | — |
| 2015-02-10 | $16.35 | $17.26 | 7,779,600 | — | — |
| 2015-02-09 | $16.07 | $16.97 | 4,412,400 | — | — |
| 2015-02-06 | $16.23 | $17.14 | 7,267,800 | — | — |
| 2015-02-05 | $16.18 | $17.08 | 6,680,200 | — | — |
| 2015-02-04 | $16.13 | $17.03 | 8,467,500 | — | — |
| 2015-02-03 | $15.94 | $16.83 | 9,321,900 | — | — |
| 2015-02-02 | $15.40 | $16.26 | 8,577,600 | — | — |
| 2015-01-30 | $15.49 | $16.35 | 11,557,400 | — | — |
| 2015-01-29 | $15.27 | $16.12 | 6,586,200 | — | — |
| 2015-01-28 | $15.30 | $16.15 | 4,505,400 | — | — |
| 2015-01-27 | $15.48 | $16.34 | 3,493,300 | — | — |
| 2015-01-26 | $15.63 | $16.50 | 5,822,700 | — | — |
| 2015-01-23 | $15.52 | $16.39 | 7,688,900 | — | — |
| 2015-01-22 | $15.69 | $16.57 | 4,293,900 | — | — |
| 2015-01-21 | $15.76 | $16.64 | 4,014,800 | — | — |
| 2015-01-20 | $15.69 | $16.57 | 4,269,900 | — | — |
| 2015-01-16 | $15.54 | $16.41 | 5,560,700 | — | — |
| 2015-01-15 | $15.35 | $16.21 | 7,399,400 | — | — |
| 2015-01-14 | $15.51 | $16.38 | 18,925,900 | — | — |
| 2015-01-13 | $15.71 | $16.59 | 17,136,800 | — | — |
| 2015-01-12 | $15.92 | $16.81 | 9,750,200 | — | — |
| 2015-01-09 | $16.03 | $16.92 | 9,152,800 | — | — |
| 2015-01-08 | $16.02 | $16.91 | 27,679,700 | — | — |
| 2015-01-07 | $15.04 | $15.88 | 9,601,500 | — | — |
| 2015-01-06 | $14.83 | $15.66 | 16,125,900 | — | — |
| 2015-01-05 | $14.28 | $15.08 | 3,481,400 | — | — |
| 2015-01-02 | $14.52 | $15.33 | 3,179,700 | — | — |