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
- 1990-03-26 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 | $13.90 | $21.12 | 2,022,676 | — | — |
| 2015-12-30 | $13.81 | $20.98 | 1,697,118 | — | — |
| 2015-12-29 | $13.71 | $20.83 | 2,561,518 | — | — |
| 2015-12-28 | $13.43 | $20.40 | 1,352,903 | — | — |
| 2015-12-24 | $13.96 | $21.20 | 566,994 | — | — |
| 2015-12-23 | $13.92 | $21.14 | 3,406,489 | — | — |
| 2015-12-22 | $13.41 | $20.36 | 1,748,010 | — | — |
| 2015-12-21 | $13.00 | $19.74 | 2,323,063 | — | — |
| 2015-12-18 | $12.82 | $19.46 | 3,827,319 | — | — |
| 2015-12-17 | $13.04 | $19.81 | 5,938,532 | — | — |
| 2015-12-16 | $13.40 | $20.35 | 4,392,326 | — | — |
| 2015-12-15 | $12.96 | $19.69 | 5,074,573 | — | — |
| 2015-12-14 | $13.21 | $20.06 | 3,823,013 | — | — |
| 2015-12-11 | $13.30 | $20.19 | 2,853,737 | — | — |
| 2015-12-10 | $13.73 | $20.85 | 2,235,188 | — | — |
| 2015-12-09 | $13.71 | $20.83 | 2,713,202 | — | — |
| 2015-12-08 | $13.86 | $21.05 | 3,752,581 | — | — |
| 2015-12-07 | $14.44 | $21.93 | 2,128,324 | — | — |
| 2015-12-04 | $14.79 | $22.46 | 2,051,820 | — | — |
| 2015-12-03 | $14.96 | $22.73 | 1,652,628 | — | — |
| 2015-12-02 | $15.59 | $23.67 | 3,311,880 | — | — |
| 2015-12-01 | $15.44 | $23.44 | 1,607,807 | — | — |
| 2015-11-30 | $15.31 | $23.25 | 1,640,043 | — | — |
| 2015-11-27 | $15.06 | $22.88 | 719,672 | — | — |
| 2015-11-25 | $15.26 | $23.18 | 1,676,584 | — | — |
| 2015-11-24 | $14.86 | $22.57 | 1,915,923 | — | — |
| 2015-11-23 | $14.57 | $22.01 | 1,461,533 | — | — |
| 2015-11-20 | $14.79 | $22.35 | 3,612,157 | — | — |
| 2015-11-19 | $14.39 | $21.75 | 4,298,047 | — | — |
| 2015-11-18 | $14.09 | $21.28 | 5,156,928 | — | — |
| 2015-11-17 | $14.05 | $21.23 | 2,424,075 | — | — |
| 2015-11-16 | $14.06 | $21.24 | 2,329,797 | — | — |
| 2015-11-13 | $14.09 | $21.30 | 2,536,569 | — | — |
| 2015-11-12 | $13.72 | $20.74 | 3,356,149 | — | — |
| 2015-11-11 | $14.48 | $21.89 | 1,820,540 | — | — |
| 2015-11-10 | $14.45 | $21.83 | 1,874,082 | — | — |
| 2015-11-09 | $14.29 | $21.60 | 2,249,760 | — | — |
| 2015-11-06 | $14.64 | $22.12 | 2,256,605 | — | — |
| 2015-11-05 | $14.15 | $21.38 | 2,576,422 | — | — |
| 2015-11-04 | $14.28 | $21.59 | 2,991,400 | — | — |
| 2015-11-03 | $14.62 | $22.09 | 2,320,745 | — | — |
| 2015-11-02 | $14.24 | $21.52 | 3,207,666 | — | — |
| 2015-10-30 | $13.86 | $20.94 | 7,867,040 | — | — |
| 2015-10-29 | $13.49 | $20.38 | 7,289,558 | — | — |
| 2015-10-28 | $13.50 | $20.39 | 2,907,610 | — | — |
| 2015-10-27 | $13.32 | $20.12 | 3,080,048 | — | — |
| 2015-10-26 | $13.93 | $21.05 | 2,809,799 | — | — |
| 2015-10-23 | $13.71 | $20.71 | 2,718,943 | — | — |
| 2015-10-22 | $13.69 | $20.68 | 5,270,747 | — | — |
| 2015-10-21 | $13.15 | $19.87 | 2,690,792 | — | — |
| 2015-10-20 | $13.38 | $20.22 | 3,034,124 | — | — |
| 2015-10-19 | $13.26 | $20.04 | 2,828,898 | — | — |
| 2015-10-16 | $13.75 | $20.78 | 6,316,086 | — | — |
| 2015-10-15 | $13.65 | $20.63 | 15,218,530 | — | — |
| 2015-10-14 | $14.82 | $22.39 | 4,112,030 | — | — |
| 2015-10-13 | $15.26 | $23.06 | 1,292,627 | — | — |
| 2015-10-12 | $15.57 | $23.53 | 791,098 | — | — |
| 2015-10-09 | $15.73 | $23.76 | 1,968,692 | — | — |
| 2015-10-08 | $15.68 | $23.69 | 2,528,510 | — | — |
| 2015-10-07 | $15.38 | $23.24 | 2,752,835 | — | — |
| 2015-10-06 | $15.19 | $22.95 | 1,992,427 | — | — |
| 2015-10-05 | $14.92 | $22.54 | 3,121,116 | — | — |
| 2015-10-02 | $14.13 | $21.35 | 2,487,222 | — | — |
| 2015-10-01 | $13.72 | $20.74 | 2,817,085 | — | — |
| 2015-09-30 | $13.59 | $20.53 | 2,745,880 | — | — |
| 2015-09-29 | $13.31 | $20.11 | 1,909,409 | — | — |
| 2015-09-28 | $13.20 | $19.94 | 1,997,726 | — | — |
| 2015-09-25 | $13.73 | $20.75 | 2,766,745 | — | — |
| 2015-09-24 | $13.95 | $21.08 | 3,774,550 | — | — |
| 2015-09-23 | $14.06 | $21.24 | 3,298,853 | — | — |
| 2015-09-22 | $14.15 | $21.38 | 2,216,531 | — | — |
| 2015-09-21 | $14.38 | $21.74 | 2,374,508 | — | — |
| 2015-09-18 | $14.57 | $22.01 | 2,537,783 | — | — |
| 2015-09-17 | $15.04 | $22.72 | 1,715,112 | — | — |
| 2015-09-16 | $15.63 | $23.63 | 1,470,916 | — | — |
| 2015-09-15 | $15.43 | $23.31 | 3,201,042 | — | — |
| 2015-09-14 | $14.81 | $22.38 | 1,690,604 | — | — |
| 2015-09-11 | $15.06 | $22.76 | 1,595,664 | — | — |
| 2015-09-10 | $15.28 | $23.09 | 1,123,279 | — | — |
| 2015-09-09 | $15.48 | $23.39 | 1,864,478 | — | — |
| 2015-09-08 | $15.49 | $23.41 | 1,327,622 | — | — |
| 2015-09-04 | $14.94 | $22.57 | 1,177,594 | — | — |
| 2015-09-03 | $15.06 | $22.76 | 1,628,231 | — | — |
| 2015-09-02 | $15.19 | $22.95 | 1,428,083 | — | — |
| 2015-09-01 | $15.05 | $22.75 | 2,711,547 | — | — |
| 2015-08-31 | $15.47 | $23.38 | 2,029,078 | — | — |
| 2015-08-28 | $15.43 | $23.31 | 2,175,574 | — | — |
| 2015-08-27 | $14.94 | $22.57 | 4,014,109 | — | — |
| 2015-08-26 | $14.19 | $21.43 | 2,814,325 | — | — |
| 2015-08-25 | $13.54 | $20.46 | 5,049,734 | — | — |
| 2015-08-24 | $13.82 | $20.89 | 5,271,409 | — | — |
| 2015-08-21 | $14.77 | $22.31 | 4,401,268 | — | — |
| 2015-08-20 | $15.34 | $23.19 | 2,862,789 | — | — |
| 2015-08-19 | $15.63 | $23.61 | 2,556,771 | — | — |
| 2015-08-18 | $15.60 | $23.57 | 1,126,591 | — | — |
| 2015-08-17 | $15.82 | $23.91 | 1,127,143 | — | — |
| 2015-08-14 | $15.60 | $23.57 | 1,306,537 | — | — |
| 2015-08-13 | $15.72 | $23.75 | 1,711,580 | — | — |
| 2015-08-12 | $15.93 | $24.08 | 2,472,760 | — | — |
| 2015-08-11 | $15.95 | $24.10 | 2,493,625 | — | — |
| 2015-08-10 | $15.75 | $23.80 | 1,739,510 | — | — |
| 2015-08-07 | $15.08 | $22.79 | 1,629,335 | — | — |
| 2015-08-06 | $15.21 | $22.98 | 2,327,258 | — | — |
| 2015-08-05 | $15.24 | $23.02 | 3,331,199 | — | — |
| 2015-08-04 | $15.41 | $23.28 | 2,990,407 | — | — |
| 2015-08-03 | $15.44 | $23.34 | 2,954,197 | — | — |
| 2015-07-31 | $16.01 | $24.19 | 5,491,097 | — | — |
| 2015-07-30 | $15.37 | $23.23 | 14,862,613 | — | — |
| 2015-07-29 | $15.73 | $23.78 | 2,910,480 | — | — |
| 2015-07-28 | $15.25 | $23.05 | 3,890,024 | — | — |
| 2015-07-27 | $14.91 | $22.53 | 5,224,491 | — | — |
| 2015-07-24 | $15.49 | $23.41 | 2,035,150 | — | — |
| 2015-07-23 | $15.92 | $24.06 | 3,872,912 | — | — |
| 2015-07-22 | $16.35 | $24.71 | 2,162,547 | — | — |
| 2015-07-21 | $16.44 | $24.84 | 1,985,914 | — | — |
| 2015-07-20 | $16.75 | $25.31 | 1,434,044 | — | — |
| 2015-07-17 | $16.79 | $25.36 | 1,671,837 | — | — |
| 2015-07-16 | $16.50 | $24.93 | 982,304 | — | — |
| 2015-07-15 | $16.58 | $25.05 | 1,621,717 | — | — |
| 2015-07-14 | $16.98 | $25.66 | 1,610,126 | — | — |
| 2015-07-13 | $16.93 | $25.58 | 3,283,619 | — | — |
| 2015-07-10 | $16.18 | $24.45 | 2,914,675 | — | — |
| 2015-07-09 | $16.54 | $24.99 | 2,460,064 | — | — |
| 2015-07-08 | $16.61 | $25.10 | 3,747,723 | — | — |
| 2015-07-07 | $17.41 | $26.31 | 2,252,851 | — | — |
| 2015-07-06 | $17.24 | $26.05 | 2,644,315 | — | — |
| 2015-07-02 | $17.55 | $26.51 | 1,942,086 | — | — |
| 2015-07-01 | $17.59 | $26.58 | 2,512,392 | — | — |
| 2015-06-30 | $17.75 | $26.83 | 3,138,558 | — | — |
| 2015-06-29 | $17.80 | $26.90 | 2,514,490 | — | — |
| 2015-06-26 | $18.19 | $27.48 | 3,399,203 | — | — |
| 2015-06-25 | $18.12 | $27.38 | 2,445,603 | — | — |
| 2015-06-24 | $18.32 | $27.68 | 3,445,238 | — | — |
| 2015-06-23 | $18.25 | $27.58 | 1,770,531 | — | — |
| 2015-06-22 | $17.82 | $26.92 | 1,615,314 | — | — |
| 2015-06-19 | $17.79 | $26.88 | 3,137,786 | — | — |
| 2015-06-18 | $17.71 | $26.76 | 1,932,924 | — | — |
| 2015-06-17 | $17.70 | $26.75 | 2,444,278 | — | — |
| 2015-06-16 | $17.78 | $26.87 | 1,367,144 | — | — |
| 2015-06-15 | $17.81 | $26.91 | 1,984,258 | — | — |
| 2015-06-12 | $18.16 | $27.44 | 605,522 | — | — |
| 2015-06-11 | $18.23 | $27.54 | 951,834 | — | — |
| 2015-06-10 | $18.50 | $27.95 | 1,599,417 | — | — |
| 2015-06-09 | $18.24 | $27.57 | 2,052,593 | — | — |
| 2015-06-08 | $18.15 | $27.43 | 2,644,095 | — | — |
| 2015-06-05 | $18.34 | $27.72 | 2,977,491 | — | — |
| 2015-06-04 | $18.57 | $28.06 | 4,955,345 | — | — |
| 2015-06-03 | $18.05 | $27.28 | 2,455,649 | — | — |
| 2015-06-02 | $17.70 | $26.75 | 1,871,985 | — | — |
| 2015-06-01 | $17.48 | $26.42 | 2,314,673 | — | — |
| 2015-05-29 | $17.08 | $25.82 | 2,528,731 | — | — |
| 2015-05-28 | $17.29 | $26.13 | 2,257,046 | — | — |
| 2015-05-27 | $17.95 | $27.13 | 1,007,032 | — | — |
| 2015-05-26 | $17.91 | $27.06 | 1,799,013 | — | — |
| 2015-05-22 | $18.51 | $27.96 | 1,942,418 | — | — |
| 2015-05-21 | $18.33 | $27.70 | 1,998,278 | — | — |
| 2015-05-20 | $17.98 | $27.17 | 843,977 | — | — |
| 2015-05-19 | $17.88 | $27.02 | 1,273,197 | — | — |
| 2015-05-18 | $18.07 | $27.31 | 1,775,499 | — | — |
| 2015-05-15 | $17.77 | $26.86 | 1,665,655 | — | — |
| 2015-05-14 | $17.84 | $26.96 | 2,368,215 | — | — |
| 2015-05-13 | $17.43 | $26.34 | 1,337,779 | — | — |
| 2015-05-12 | $17.42 | $26.32 | 1,339,103 | — | — |
| 2015-05-11 | $17.59 | $26.58 | 1,411,523 | — | — |
| 2015-05-08 | $17.55 | $26.53 | 1,527,991 | — | — |
| 2015-05-07 | $17.49 | $26.43 | 2,206,706 | — | — |
| 2015-05-06 | $17.87 | $27.01 | 1,845,269 | — | — |
| 2015-05-05 | $17.90 | $27.05 | 1,931,268 | — | — |
| 2015-05-04 | $18.09 | $27.33 | 1,496,197 | — | — |
| 2015-05-01 | $17.94 | $27.10 | 2,910,922 | — | — |
| 2015-04-30 | $17.87 | $27.01 | 5,317,555 | — | — |
| 2015-04-29 | $17.80 | $26.90 | 4,117,108 | — | — |
| 2015-04-28 | $17.97 | $27.16 | 8,204,852 | — | — |
| 2015-04-27 | $17.82 | $26.92 | 5,144,343 | — | — |
| 2015-04-24 | $17.56 | $26.54 | 3,919,058 | — | — |
| 2015-04-23 | $18.08 | $27.32 | 2,792,246 | — | — |
| 2015-04-22 | $18.11 | $27.36 | 5,123,478 | — | — |
| 2015-04-21 | $17.75 | $26.83 | 2,615,944 | — | — |
| 2015-04-20 | $18.19 | $27.48 | 4,405,794 | — | — |
| 2015-04-17 | $18.27 | $27.61 | 8,136,737 | — | — |
| 2015-04-16 | $19.71 | $29.78 | 2,162,878 | — | — |
| 2015-04-15 | $20.34 | $30.73 | 3,815,286 | — | — |
| 2015-04-14 | $19.67 | $29.72 | 3,068,457 | — | — |
| 2015-04-13 | $19.65 | $29.69 | 2,122,694 | — | — |
| 2015-04-10 | $19.71 | $29.78 | 1,872,427 | — | — |
| 2015-04-09 | $19.64 | $29.68 | 1,854,763 | — | — |
| 2015-04-08 | $19.68 | $29.74 | 1,955,113 | — | — |
| 2015-04-07 | $19.66 | $29.70 | 2,495,170 | — | — |
| 2015-04-06 | $19.71 | $29.78 | 1,708,047 | — | — |
| 2015-04-02 | $19.60 | $29.62 | 1,291,964 | — | — |
| 2015-04-01 | $19.57 | $29.58 | 2,049,060 | — | — |
| 2015-03-31 | $19.53 | $29.51 | 2,376,053 | — | — |
| 2015-03-30 | $19.71 | $29.78 | 2,061,314 | — | — |
| 2015-03-27 | $19.18 | $28.98 | 2,891,050 | — | — |
| 2015-03-26 | $18.83 | $28.46 | 2,644,647 | — | — |
| 2015-03-25 | $18.74 | $28.32 | 1,613,769 | — | — |
| 2015-03-24 | $18.88 | $28.53 | 2,040,339 | — | — |
| 2015-03-23 | $19.45 | $29.39 | 2,031,397 | — | — |
| 2015-03-20 | $19.63 | $29.66 | 2,421,205 | — | — |
| 2015-03-19 | $19.44 | $29.37 | 1,947,937 | — | — |
| 2015-03-18 | $19.92 | $30.10 | 3,481,007 | — | — |
| 2015-03-17 | $19.55 | $29.54 | 2,431,141 | — | — |
| 2015-03-16 | $19.47 | $29.41 | 2,344,369 | — | — |
| 2015-03-13 | $19.39 | $29.31 | 3,813,409 | — | — |
| 2015-03-12 | $19.42 | $29.35 | 4,869,457 | — | — |
| 2015-03-11 | $18.49 | $27.94 | 3,993,023 | — | — |
| 2015-03-10 | $18.16 | $27.44 | 2,942,164 | — | — |
| 2015-03-09 | $18.75 | $28.33 | 2,549,596 | — | — |
| 2015-03-06 | $19.29 | $29.15 | 4,820,221 | — | — |
| 2015-03-05 | $20.20 | $30.52 | 5,944,383 | — | — |
| 2015-03-04 | $20.68 | $31.25 | 5,324,509 | — | — |
| 2015-03-03 | $20.42 | $30.85 | 3,007,629 | — | — |
| 2015-03-02 | $20.16 | $30.47 | 2,728,658 | — | — |
| 2015-02-27 | $20.05 | $30.29 | 2,177,340 | — | — |
| 2015-02-26 | $20.03 | $30.26 | 2,108,012 | — | — |
| 2015-02-25 | $19.83 | $29.96 | 2,070,698 | — | — |
| 2015-02-24 | $19.65 | $29.69 | 1,129,351 | — | — |
| 2015-02-23 | $19.72 | $29.80 | 1,958,094 | — | — |
| 2015-02-20 | $19.80 | $29.92 | 2,024,331 | — | — |
| 2015-02-19 | $19.27 | $29.11 | 1,969,575 | — | — |
| 2015-02-18 | $19.68 | $29.74 | 2,608,768 | — | — |
| 2015-02-17 | $19.75 | $29.84 | 1,565,084 | — | — |
| 2015-02-13 | $19.80 | $29.92 | 1,636,621 | — | — |
| 2015-02-12 | $19.49 | $29.46 | 2,365,897 | — | — |
| 2015-02-11 | $19.06 | $28.80 | 1,489,573 | — | — |
| 2015-02-10 | $19.11 | $28.88 | 2,215,206 | — | — |
| 2015-02-09 | $19.02 | $28.74 | 3,264,079 | — | — |
| 2015-02-06 | $18.61 | $28.11 | 2,950,885 | — | — |
| 2015-02-05 | $18.60 | $28.10 | 4,394,202 | — | — |
| 2015-02-04 | $18.00 | $27.20 | 4,074,606 | — | — |
| 2015-02-03 | $18.38 | $27.77 | 3,740,106 | — | — |
| 2015-02-02 | $17.62 | $26.62 | 3,440,381 | — | — |
| 2015-01-30 | $16.94 | $25.60 | 11,636,180 | — | — |
| 2015-01-29 | $17.43 | $26.34 | 3,976,795 | — | — |
| 2015-01-28 | $17.27 | $26.10 | 3,796,850 | — | — |
| 2015-01-27 | $17.21 | $26.01 | 4,443,329 | — | — |
| 2015-01-26 | $18.14 | $27.42 | 3,244,097 | — | — |
| 2015-01-23 | $17.44 | $26.35 | 1,761,258 | — | — |
| 2015-01-22 | $17.51 | $26.46 | 2,659,440 | — | — |
| 2015-01-21 | $17.13 | $25.88 | 2,203,725 | — | — |
| 2015-01-20 | $17.02 | $25.72 | 3,099,478 | — | — |
| 2015-01-16 | $16.69 | $25.21 | 4,428,094 | — | — |
| 2015-01-15 | $16.02 | $24.21 | 3,789,784 | — | — |
| 2015-01-14 | $16.96 | $25.62 | 2,635,705 | — | — |
| 2015-01-13 | $17.10 | $25.84 | 3,304,815 | — | — |
| 2015-01-12 | $17.41 | $26.31 | 2,421,426 | — | — |
| 2015-01-09 | $17.89 | $27.03 | 2,211,673 | — | — |
| 2015-01-08 | $18.32 | $27.69 | 2,818,851 | — | — |
| 2015-01-07 | $17.96 | $27.14 | 3,084,464 | — | — |
| 2015-01-06 | $17.85 | $26.98 | 3,590,520 | — | — |
| 2015-01-05 | $18.51 | $27.96 | 4,146,032 | — | — |
| 2015-01-02 | $19.82 | $29.95 | 2,831,989 | — | — |