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
- 1997-08-07 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 | $9.65 | $12.91 | 1,083,668 | — | — |
| 2015-12-30 | $9.83 | $13.15 | 3,297,493 | — | — |
| 2015-12-29 | $9.60 | $12.85 | 2,791,586 | — | — |
| 2015-12-28 | $9.86 | $13.18 | 3,481,217 | — | — |
| 2015-12-24 | $10.54 | $14.10 | 1,028,958 | — | — |
| 2015-12-23 | $10.36 | $13.86 | 6,226,533 | — | — |
| 2015-12-22 | $9.51 | $12.72 | 3,818,095 | — | — |
| 2015-12-21 | $8.87 | $11.87 | 1,795,953 | — | — |
| 2015-12-18 | $8.80 | $11.78 | 2,322,721 | — | — |
| 2015-12-17 | $8.53 | $11.41 | 4,585,527 | — | — |
| 2015-12-16 | $8.92 | $11.93 | 3,116,306 | — | — |
| 2015-12-15 | $8.92 | $11.93 | 2,508,763 | — | — |
| 2015-12-14 | $8.55 | $11.44 | 5,674,356 | — | — |
| 2015-12-11 | $8.99 | $12.02 | 6,622,145 | — | — |
| 2015-12-10 | $9.54 | $12.75 | 5,980,183 | — | — |
| 2015-12-09 | $9.17 | $12.27 | 7,861,417 | — | — |
| 2015-12-08 | $8.99 | $12.02 | 8,330,019 | — | — |
| 2015-12-07 | $9.54 | $12.75 | 4,570,746 | — | — |
| 2015-12-04 | $9.99 | $13.37 | 5,720,189 | — | — |
| 2015-12-03 | $10.04 | $13.43 | 1,501,322 | — | — |
| 2015-12-02 | $10.11 | $13.52 | 7,381,793 | — | — |
| 2015-12-01 | $11.18 | $14.96 | 3,102,399 | — | — |
| 2015-11-30 | $11.11 | $14.86 | 1,834,745 | — | — |
| 2015-11-27 | $10.91 | $14.59 | 1,717,583 | — | — |
| 2015-11-25 | $10.84 | $14.50 | 3,957,954 | — | — |
| 2015-11-24 | $11.25 | $15.05 | 3,393,794 | — | — |
| 2015-11-23 | $11.00 | $14.71 | 3,703,426 | — | — |
| 2015-11-20 | $11.55 | $15.45 | 2,958,866 | — | — |
| 2015-11-19 | $12.03 | $16.09 | 2,949,945 | — | — |
| 2015-11-18 | $11.75 | $15.72 | 3,606,557 | — | — |
| 2015-11-17 | $11.09 | $14.83 | 6,284,393 | — | — |
| 2015-11-16 | $11.16 | $14.93 | 3,700,015 | — | — |
| 2015-11-13 | $11.07 | $14.80 | 3,979,471 | — | — |
| 2015-11-12 | $11.07 | $14.80 | 7,993,491 | — | — |
| 2015-11-11 | $12.07 | $16.15 | 6,616,766 | — | — |
| 2015-11-10 | $11.96 | $16.00 | 5,565,854 | — | — |
| 2015-11-09 | $12.30 | $16.46 | 2,971,986 | — | — |
| 2015-11-06 | $12.42 | $16.61 | 5,055,223 | — | — |
| 2015-11-05 | $12.48 | $16.70 | 4,579,842 | — | — |
| 2015-11-04 | $12.90 | $17.25 | 3,690,700 | — | — |
| 2015-11-03 | $13.42 | $17.95 | 7,360,801 | — | — |
| 2015-11-02 | $13.35 | $17.86 | 2,183,168 | — | — |
| 2015-10-30 | $12.83 | $17.16 | 2,231,712 | — | — |
| 2015-10-29 | $12.46 | $16.67 | 3,482,704 | — | — |
| 2015-10-28 | $13.06 | $17.46 | 4,398,218 | — | — |
| 2015-10-27 | $12.78 | $17.10 | 4,625,456 | — | — |
| 2015-10-26 | $13.26 | $17.74 | 2,499,010 | — | — |
| 2015-10-23 | $13.74 | $18.38 | 4,726,567 | — | — |
| 2015-10-22 | $13.67 | $18.29 | 4,300,080 | — | — |
| 2015-10-21 | $13.47 | $18.02 | 3,199,706 | — | — |
| 2015-10-20 | $13.56 | $18.14 | 3,683,178 | — | — |
| 2015-10-19 | $14.02 | $18.75 | 3,822,381 | — | — |
| 2015-10-16 | $14.61 | $19.54 | 2,406,645 | — | — |
| 2015-10-15 | $14.84 | $19.85 | 3,312,669 | — | — |
| 2015-10-14 | $14.89 | $19.91 | 2,266,480 | — | — |
| 2015-10-13 | $14.54 | $19.45 | 2,431,617 | — | — |
| 2015-10-12 | $14.75 | $19.73 | 3,709,418 | — | — |
| 2015-10-09 | $15.34 | $20.52 | 8,626,138 | — | — |
| 2015-10-08 | $14.59 | $19.51 | 4,058,978 | — | — |
| 2015-10-07 | $14.29 | $19.12 | 9,168,956 | — | — |
| 2015-10-06 | $13.29 | $17.77 | 3,988,086 | — | — |
| 2015-10-05 | $13.26 | $17.74 | 3,841,580 | — | — |
| 2015-10-02 | $12.46 | $16.67 | 4,437,097 | — | — |
| 2015-10-01 | $11.52 | $15.42 | 3,438,227 | — | — |
| 2015-09-30 | $11.78 | $15.75 | 7,576,800 | — | — |
| 2015-09-29 | $12.07 | $16.15 | 2,694,586 | — | — |
| 2015-09-28 | $11.87 | $15.87 | 3,070,386 | — | — |
| 2015-09-25 | $12.76 | $17.07 | 4,505,321 | — | — |
| 2015-09-24 | $13.40 | $17.92 | 4,920,000 | — | — |
| 2015-09-23 | $13.35 | $17.86 | 3,609,881 | — | — |
| 2015-09-22 | $13.88 | $18.57 | 3,638,526 | — | — |
| 2015-09-21 | $14.68 | $19.64 | 5,241,921 | — | — |
| 2015-09-18 | $15.23 | $20.37 | 3,492,675 | — | — |
| 2015-09-17 | $16.12 | $21.56 | 3,307,946 | — | — |
| 2015-09-16 | $16.23 | $21.72 | 4,123,703 | — | — |
| 2015-09-15 | $16.07 | $21.50 | 2,838,906 | — | — |
| 2015-09-14 | $15.85 | $21.20 | 3,222,053 | — | — |
| 2015-09-11 | $16.37 | $21.90 | 2,330,899 | — | — |
| 2015-09-10 | $16.51 | $22.08 | 2,747,722 | — | — |
| 2015-09-09 | $16.69 | $22.33 | 2,310,388 | — | — |
| 2015-09-08 | $16.90 | $22.60 | 2,575,981 | — | — |
| 2015-09-04 | $16.51 | $22.08 | 3,349,755 | — | — |
| 2015-09-03 | $17.33 | $23.18 | 3,335,541 | — | — |
| 2015-09-02 | $17.40 | $23.28 | 2,571,826 | — | — |
| 2015-09-01 | $17.22 | $23.03 | 3,825,267 | — | — |
| 2015-08-31 | $18.02 | $24.10 | 4,067,506 | — | — |
| 2015-08-28 | $18.41 | $24.62 | 5,342,202 | — | — |
| 2015-08-27 | $18.43 | $24.65 | 7,168,768 | — | — |
| 2015-08-26 | $17.58 | $23.52 | 4,616,141 | — | — |
| 2015-08-25 | $17.42 | $23.31 | 5,495,225 | — | — |
| 2015-08-24 | $17.52 | $23.43 | 4,765,840 | — | — |
| 2015-08-21 | $18.89 | $25.26 | 3,524,688 | — | — |
| 2015-08-20 | $19.41 | $25.97 | 3,439,670 | — | — |
| 2015-08-19 | $19.50 | $26.09 | 2,845,509 | — | — |
| 2015-08-18 | $19.92 | $26.64 | 1,906,905 | — | — |
| 2015-08-17 | $20.19 | $27.01 | 1,783,795 | — | — |
| 2015-08-14 | $20.26 | $27.10 | 3,459,613 | — | — |
| 2015-08-13 | $20.30 | $27.16 | 3,611,236 | — | — |
| 2015-08-12 | $20.95 | $28.02 | 4,322,471 | — | — |
| 2015-08-11 | $21.13 | $28.26 | 4,472,652 | — | — |
| 2015-08-10 | $22.16 | $29.64 | 3,689,257 | — | — |
| 2015-08-07 | $21.54 | $28.81 | 3,461,581 | — | — |
| 2015-08-06 | $21.93 | $29.33 | 4,213,007 | — | — |
| 2015-08-05 | $21.38 | $28.60 | 3,746,985 | — | — |
| 2015-08-04 | $20.58 | $27.53 | 2,162,745 | — | — |
| 2015-08-03 | $20.44 | $27.34 | 3,941,073 | — | — |
| 2015-07-31 | $20.63 | $27.59 | 3,735,264 | — | — |
| 2015-07-30 | $20.28 | $27.13 | 4,205,703 | — | — |
| 2015-07-29 | $20.76 | $27.77 | 5,134,731 | — | — |
| 2015-07-28 | $20.49 | $27.41 | 3,982,270 | — | — |
| 2015-07-27 | $19.53 | $26.12 | 3,474,963 | — | — |
| 2015-07-24 | $19.60 | $26.21 | 2,954,974 | — | — |
| 2015-07-23 | $20.17 | $26.98 | 3,585,652 | — | — |
| 2015-07-22 | $20.10 | $26.89 | 3,998,582 | — | — |
| 2015-07-21 | $20.67 | $27.65 | 4,445,012 | — | — |
| 2015-07-20 | $20.21 | $27.04 | 2,663,754 | — | — |
| 2015-07-17 | $20.28 | $27.13 | 3,628,380 | — | — |
| 2015-07-16 | $20.44 | $27.34 | 3,444,831 | — | — |
| 2015-07-15 | $20.35 | $27.22 | 5,718,265 | — | — |
| 2015-07-14 | $21.08 | $28.20 | 4,406,833 | — | — |
| 2015-07-13 | $21.45 | $28.69 | 5,094,758 | — | — |
| 2015-07-10 | $20.95 | $28.02 | 4,494,956 | — | — |
| 2015-07-09 | $20.35 | $27.22 | 3,725,249 | — | — |
| 2015-07-08 | $20.35 | $27.22 | 4,774,281 | — | — |
| 2015-07-07 | $20.63 | $27.59 | 8,459,557 | — | — |
| 2015-07-06 | $21.08 | $28.20 | 3,518,565 | — | — |
| 2015-07-02 | $21.95 | $29.36 | 2,785,770 | — | — |
| 2015-07-01 | $22.04 | $29.49 | 2,406,033 | — | — |
| 2015-06-30 | $22.23 | $29.73 | 3,244,838 | — | — |
| 2015-06-29 | $22.87 | $30.59 | 2,225,589 | — | — |
| 2015-06-26 | $23.76 | $31.78 | 1,723,181 | — | — |
| 2015-06-25 | $23.76 | $31.78 | 2,529,274 | — | — |
| 2015-06-24 | $24.15 | $32.30 | 1,562,023 | — | — |
| 2015-06-23 | $24.33 | $32.54 | 3,426,507 | — | — |
| 2015-06-22 | $24.08 | $32.21 | 1,959,822 | — | — |
| 2015-06-19 | $23.80 | $31.84 | 1,222,784 | — | — |
| 2015-06-18 | $23.99 | $32.09 | 2,541,913 | — | — |
| 2015-06-17 | $24.26 | $32.45 | 2,150,762 | — | — |
| 2015-06-16 | $24.40 | $32.64 | 2,283,361 | — | — |
| 2015-06-15 | $24.47 | $32.73 | 2,308,158 | — | — |
| 2015-06-12 | $24.86 | $33.25 | 2,611,361 | — | — |
| 2015-06-11 | $24.99 | $33.43 | 1,611,223 | — | — |
| 2015-06-10 | $25.72 | $34.41 | 2,591,769 | — | — |
| 2015-06-09 | $25.18 | $33.68 | 4,402,066 | — | — |
| 2015-06-08 | $24.86 | $33.25 | 1,597,360 | — | — |
| 2015-06-05 | $25.06 | $33.52 | 4,235,223 | — | — |
| 2015-06-04 | $25.47 | $34.07 | 5,412,262 | — | — |
| 2015-06-03 | $26.07 | $34.87 | 5,057,891 | — | — |
| 2015-06-02 | $25.61 | $34.26 | 3,365,455 | — | — |
| 2015-06-01 | $24.19 | $32.36 | 2,746,453 | — | — |
| 2015-05-29 | $24.51 | $32.79 | 2,312,313 | — | — |
| 2015-05-28 | $25.04 | $33.49 | 1,548,466 | — | — |
| 2015-05-27 | $25.47 | $34.07 | 2,489,520 | — | — |
| 2015-05-26 | $25.18 | $33.68 | 2,650,721 | — | — |
| 2015-05-22 | $25.47 | $34.07 | 2,739,631 | — | — |
| 2015-05-21 | $25.59 | $34.23 | 1,564,735 | — | — |
| 2015-05-20 | $25.82 | $34.53 | 1,746,010 | — | — |
| 2015-05-19 | $25.56 | $34.20 | 1,948,889 | — | — |
| 2015-05-18 | $26.25 | $35.11 | 2,471,633 | — | — |
| 2015-05-15 | $27.19 | $36.37 | 4,531,910 | — | — |
| 2015-05-14 | $26.50 | $35.45 | 7,692,169 | — | — |
| 2015-05-13 | $25.04 | $33.49 | 2,063,470 | — | — |
| 2015-05-12 | $25.20 | $33.71 | 3,272,434 | — | — |
| 2015-05-11 | $24.17 | $32.33 | 1,772,731 | — | — |
| 2015-05-08 | $24.08 | $32.21 | 2,194,276 | — | — |
| 2015-05-07 | $23.46 | $31.38 | 2,759,005 | — | — |
| 2015-05-06 | $24.72 | $32.45 | 3,598,772 | — | — |
| 2015-05-05 | $24.74 | $32.48 | 2,766,571 | — | — |
| 2015-05-04 | $24.72 | $32.45 | 2,329,937 | — | — |
| 2015-05-01 | $24.63 | $32.33 | 2,003,030 | — | — |
| 2015-04-30 | $24.44 | $32.09 | 4,223,809 | — | — |
| 2015-04-29 | $24.40 | $32.03 | 3,803,488 | — | — |
| 2015-04-28 | $25.18 | $33.05 | 4,240,253 | — | — |
| 2015-04-27 | $24.49 | $32.15 | 3,566,934 | — | — |
| 2015-04-24 | $23.99 | $31.49 | 5,002,918 | — | — |
| 2015-04-23 | $23.05 | $30.26 | 5,471,521 | — | — |
| 2015-04-22 | $22.02 | $28.91 | 2,748,990 | — | — |
| 2015-04-21 | $21.52 | $28.25 | 4,046,820 | — | — |
| 2015-04-20 | $22.02 | $28.91 | 1,822,149 | — | — |
| 2015-04-17 | $21.93 | $28.79 | 4,954,768 | — | — |
| 2015-04-16 | $22.68 | $29.78 | 3,654,445 | — | — |
| 2015-04-15 | $23.30 | $30.59 | 4,413,612 | — | — |
| 2015-04-14 | $22.71 | $29.81 | 5,119,818 | — | — |
| 2015-04-13 | $21.47 | $28.19 | 2,058,353 | — | — |
| 2015-04-10 | $21.93 | $28.79 | 2,086,386 | — | — |
| 2015-04-09 | $21.91 | $28.76 | 3,388,677 | — | — |
| 2015-04-08 | $22.18 | $29.12 | 2,475,350 | — | — |
| 2015-04-07 | $22.41 | $29.42 | 2,240,327 | — | — |
| 2015-04-06 | $22.07 | $28.97 | 1,794,466 | — | — |
| 2015-04-02 | $21.68 | $28.46 | 1,642,624 | — | — |
| 2015-04-01 | $21.47 | $28.19 | 2,712,647 | — | — |
| 2015-03-31 | $21.54 | $28.28 | 2,524,288 | — | — |
| 2015-03-30 | $22.16 | $29.09 | 3,382,817 | — | — |
| 2015-03-27 | $22.07 | $28.97 | 3,979,340 | — | — |
| 2015-03-26 | $22.87 | $30.02 | 2,850,451 | — | — |
| 2015-03-25 | $23.51 | $30.86 | 3,727,654 | — | — |
| 2015-03-24 | $23.25 | $30.53 | 2,607,906 | — | — |
| 2015-03-23 | $23.30 | $30.59 | 4,657,775 | — | — |
| 2015-03-20 | $23.05 | $30.26 | 4,620,077 | — | — |
| 2015-03-19 | $22.45 | $29.48 | 4,026,922 | — | — |
| 2015-03-18 | $23.57 | $30.95 | 3,029,014 | — | — |
| 2015-03-17 | $23.19 | $30.44 | 2,373,539 | — | — |
| 2015-03-16 | $23.37 | $30.68 | 1,377,731 | — | — |
| 2015-03-13 | $23.23 | $30.50 | 2,006,835 | — | — |
| 2015-03-12 | $23.85 | $31.31 | 6,347,150 | — | — |
| 2015-03-11 | $23.85 | $31.31 | 1,635,845 | — | — |
| 2015-03-10 | $24.01 | $31.52 | 2,034,999 | — | — |
| 2015-03-09 | $24.88 | $32.66 | 1,919,762 | — | — |
| 2015-03-06 | $24.42 | $32.06 | 2,768,845 | — | — |
| 2015-03-05 | $24.58 | $32.27 | 2,204,729 | — | — |
| 2015-03-04 | $24.38 | $32.00 | 4,381,468 | — | — |
| 2015-03-03 | $24.65 | $32.36 | 2,247,981 | — | — |
| 2015-03-02 | $24.72 | $32.45 | 1,939,748 | — | — |
| 2015-02-27 | $25.02 | $32.84 | 1,104,223 | — | — |
| 2015-02-26 | $25.02 | $32.84 | 2,246,057 | — | — |
| 2015-02-25 | $25.15 | $33.02 | 2,801,207 | — | — |
| 2015-02-24 | $25.31 | $33.23 | 2,040,160 | — | — |
| 2015-02-23 | $24.83 | $32.60 | 1,529,573 | — | — |
| 2015-02-20 | $25.36 | $33.29 | 2,317,648 | — | — |
| 2015-02-19 | $25.22 | $33.11 | 2,550,747 | — | — |
| 2015-02-18 | $25.70 | $33.74 | 3,019,918 | — | — |
| 2015-02-17 | $25.43 | $33.38 | 4,464,430 | — | — |
| 2015-02-13 | $25.61 | $33.62 | 4,891,311 | — | — |
| 2015-02-12 | $23.92 | $31.40 | 3,429,393 | — | — |
| 2015-02-11 | $22.82 | $29.96 | 3,198,787 | — | — |
| 2015-02-10 | $23.05 | $30.26 | 1,394,219 | — | — |
| 2015-02-09 | $23.32 | $30.62 | 2,819,138 | — | — |
| 2015-02-06 | $22.68 | $29.78 | 2,556,126 | — | — |
| 2015-02-05 | $23.19 | $30.44 | 2,410,756 | — | — |
| 2015-02-04 | $22.52 | $29.57 | 4,068,512 | — | — |
| 2015-02-03 | $23.62 | $31.01 | 3,444,918 | — | — |
| 2015-02-02 | $22.27 | $29.24 | 2,214,000 | — | — |
| 2015-01-30 | $22.04 | $28.94 | 3,046,158 | — | — |
| 2015-01-29 | $21.70 | $28.49 | 2,478,674 | — | — |
| 2015-01-28 | $21.52 | $28.25 | 3,423,839 | — | — |
| 2015-01-27 | $21.95 | $28.82 | 3,154,004 | — | — |
| 2015-01-26 | $22.09 | $29.00 | 3,170,710 | — | — |
| 2015-01-23 | $21.22 | $27.86 | 3,854,087 | — | — |
| 2015-01-22 | $23.07 | $30.29 | 2,099,550 | — | — |
| 2015-01-21 | $23.14 | $30.38 | 2,289,877 | — | — |
| 2015-01-20 | $22.91 | $30.08 | 4,074,416 | — | — |
| 2015-01-16 | $22.29 | $29.27 | 2,617,440 | — | — |
| 2015-01-15 | $21.63 | $28.40 | 3,605,770 | — | — |
| 2015-01-14 | $21.61 | $28.37 | 5,163,638 | — | — |
| 2015-01-13 | $22.52 | $29.57 | 2,424,576 | — | — |
| 2015-01-12 | $23.00 | $30.20 | 2,984,931 | — | — |
| 2015-01-09 | $23.67 | $31.07 | 1,942,110 | — | — |
| 2015-01-08 | $24.05 | $31.58 | 3,528,449 | — | — |
| 2015-01-07 | $23.48 | $30.83 | 2,808,773 | — | — |
| 2015-01-06 | $23.51 | $30.86 | 5,289,415 | — | — |
| 2015-01-05 | $23.64 | $31.04 | 3,039,423 | — | — |
| 2015-01-02 | $24.79 | $32.54 | 2,490,788 | — | — |