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
- 1997-09-30 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 | $15.42 | $127.61 | 1,330,762 | — | — |
| 2015-12-30 | $15.52 | $128.43 | 1,893,528 | — | — |
| 2015-12-29 | $14.99 | $124.08 | 1,225,123 | — | — |
| 2015-12-28 | $14.59 | $120.79 | 1,085,112 | — | — |
| 2015-12-24 | $14.72 | $121.86 | 371,650 | — | — |
| 2015-12-23 | $14.68 | $121.53 | 988,747 | — | — |
| 2015-12-22 | $14.31 | $118.41 | 987,538 | — | — |
| 2015-12-21 | $14.24 | $117.84 | 840,974 | — | — |
| 2015-12-18 | $14.21 | $117.59 | 2,082,528 | — | — |
| 2015-12-17 | $13.89 | $114.96 | 2,754,158 | — | — |
| 2015-12-16 | $14.79 | $122.43 | 1,225,728 | — | — |
| 2015-12-15 | $14.32 | $118.49 | 1,624,493 | — | — |
| 2015-12-14 | $14.89 | $123.26 | 2,270,822 | — | — |
| 2015-12-11 | $14.17 | $117.26 | 1,679,328 | — | — |
| 2015-12-10 | $14.85 | $122.93 | 996,307 | — | — |
| 2015-12-09 | $15.07 | $124.73 | 1,739,707 | — | — |
| 2015-12-08 | $14.74 | $122.02 | 1,334,189 | — | — |
| 2015-12-07 | $14.60 | $120.87 | 2,005,718 | — | — |
| 2015-12-04 | $14.89 | $123.26 | 1,578,528 | — | — |
| 2015-12-03 | $14.32 | $118.49 | 1,702,310 | — | — |
| 2015-12-02 | $14.49 | $119.97 | 1,804,219 | — | — |
| 2015-12-01 | $14.82 | $122.68 | 1,681,848 | — | — |
| 2015-11-30 | $14.68 | $121.53 | 1,594,656 | — | — |
| 2015-11-27 | $14.85 | $122.93 | 596,333 | — | — |
| 2015-11-25 | $14.50 | $120.05 | 1,703,218 | — | — |
| 2015-11-24 | $14.79 | $122.43 | 1,367,957 | — | — |
| 2015-11-23 | $14.99 | $124.08 | 1,678,421 | — | — |
| 2015-11-20 | $15.05 | $124.57 | 1,367,050 | — | — |
| 2015-11-19 | $15.03 | $124.40 | 1,388,722 | — | — |
| 2015-11-18 | $15.26 | $126.29 | 1,735,474 | — | — |
| 2015-11-17 | $14.98 | $123.99 | 1,237,723 | — | — |
| 2015-11-16 | $15.28 | $126.46 | 1,454,040 | — | — |
| 2015-11-13 | $14.75 | $122.11 | 1,982,736 | — | — |
| 2015-11-12 | $14.94 | $123.67 | 2,119,925 | — | — |
| 2015-11-11 | $14.93 | $123.58 | 2,621,405 | — | — |
| 2015-11-10 | $15.04 | $124.49 | 2,120,933 | — | — |
| 2015-11-09 | $15.33 | $126.87 | 2,502,864 | — | — |
| 2015-11-06 | $15.02 | $124.32 | 2,427,970 | — | — |
| 2015-11-05 | $14.47 | $119.81 | 3,087,806 | — | — |
| 2015-11-04 | $14.90 | $123.34 | 2,172,643 | — | — |
| 2015-11-03 | $15.29 | $126.54 | 1,416,038 | — | — |
| 2015-11-02 | $15.34 | $126.95 | 1,922,357 | — | — |
| 2015-10-30 | $15.16 | $125.47 | 1,809,461 | — | — |
| 2015-10-29 | $14.94 | $123.67 | 1,488,514 | — | — |
| 2015-10-28 | $15.01 | $124.24 | 2,730,168 | — | — |
| 2015-10-27 | $14.70 | $121.70 | 3,521,045 | — | — |
| 2015-10-26 | $15.78 | $127.53 | 2,750,126 | — | — |
| 2015-10-23 | $16.18 | $130.73 | 2,051,885 | — | — |
| 2015-10-22 | $16.27 | $131.45 | 1,599,394 | — | — |
| 2015-10-21 | $16.26 | $131.37 | 2,310,638 | — | — |
| 2015-10-20 | $16.16 | $130.57 | 2,310,437 | — | — |
| 2015-10-19 | $15.87 | $128.25 | 3,868,402 | — | — |
| 2015-10-16 | $15.57 | $125.76 | 1,287,619 | — | — |
| 2015-10-15 | $15.50 | $125.20 | 1,514,822 | — | — |
| 2015-10-14 | $15.37 | $124.16 | 2,655,173 | — | — |
| 2015-10-13 | $15.99 | $129.21 | 2,795,184 | — | — |
| 2015-10-12 | $16.50 | $133.30 | 2,098,051 | — | — |
| 2015-10-09 | $16.06 | $129.77 | 1,250,424 | — | — |
| 2015-10-08 | $16.25 | $131.29 | 970,200 | — | — |
| 2015-10-07 | $16.32 | $131.85 | 1,802,304 | — | — |
| 2015-10-06 | $16.17 | $130.65 | 2,126,477 | — | — |
| 2015-10-05 | $16.66 | $134.58 | 2,097,648 | — | — |
| 2015-10-02 | $15.93 | $128.73 | 1,723,378 | — | — |
| 2015-10-01 | $15.39 | $124.32 | 1,736,179 | — | — |
| 2015-09-30 | $15.08 | $121.83 | 1,877,702 | — | — |
| 2015-09-29 | $14.68 | $118.63 | 1,584,576 | — | — |
| 2015-09-28 | $14.96 | $120.87 | 1,375,517 | — | — |
| 2015-09-25 | $15.33 | $123.84 | 1,213,027 | — | — |
| 2015-09-24 | $15.48 | $125.04 | 1,390,133 | — | — |
| 2015-09-23 | $15.62 | $126.16 | 2,063,074 | — | — |
| 2015-09-22 | $16.18 | $130.73 | 2,021,746 | — | — |
| 2015-09-21 | $15.79 | $127.61 | 1,309,795 | — | — |
| 2015-09-18 | $15.69 | $126.80 | 2,549,736 | — | — |
| 2015-09-17 | $15.44 | $124.72 | 1,960,762 | — | — |
| 2015-09-16 | $14.83 | $119.83 | 1,075,637 | — | — |
| 2015-09-15 | $14.50 | $117.19 | 1,095,192 | — | — |
| 2015-09-14 | $14.34 | $115.82 | 1,404,043 | — | — |
| 2015-09-11 | $14.49 | $117.11 | 951,955 | — | — |
| 2015-09-10 | $14.67 | $118.55 | 1,429,042 | — | — |
| 2015-09-09 | $14.52 | $117.35 | 1,493,352 | — | — |
| 2015-09-08 | $14.70 | $118.79 | 1,481,458 | — | — |
| 2015-09-04 | $14.54 | $117.51 | 1,110,211 | — | — |
| 2015-09-03 | $14.58 | $117.83 | 2,828,045 | — | — |
| 2015-09-02 | $14.03 | $113.34 | 1,478,938 | — | — |
| 2015-09-01 | $13.78 | $111.33 | 2,880,562 | — | — |
| 2015-08-31 | $13.52 | $109.25 | 1,797,869 | — | — |
| 2015-08-28 | $14.00 | $113.10 | 1,637,899 | — | — |
| 2015-08-27 | $14.12 | $114.06 | 2,416,680 | — | — |
| 2015-08-26 | $13.62 | $110.05 | 2,292,293 | — | — |
| 2015-08-25 | $12.97 | $104.76 | 2,835,101 | — | — |
| 2015-08-24 | $12.41 | $100.27 | 5,035,666 | — | — |
| 2015-08-21 | $13.80 | $111.49 | 3,212,899 | — | — |
| 2015-08-20 | $13.71 | $110.77 | 2,651,040 | — | — |
| 2015-08-19 | $14.31 | $115.58 | 1,816,416 | — | — |
| 2015-08-18 | $14.65 | $118.39 | 1,344,874 | — | — |
| 2015-08-17 | $15.12 | $122.15 | 1,574,597 | — | — |
| 2015-08-14 | $14.86 | $120.07 | 1,508,371 | — | — |
| 2015-08-13 | $14.97 | $120.95 | 2,343,499 | — | — |
| 2015-08-12 | $14.26 | $115.18 | 2,738,131 | — | — |
| 2015-08-11 | $14.36 | $115.98 | 2,252,578 | — | — |
| 2015-08-10 | $14.36 | $115.98 | 4,010,530 | — | — |
| 2015-08-07 | $14.75 | $119.19 | 2,177,078 | — | — |
| 2015-08-06 | $14.73 | $119.03 | 2,007,331 | — | — |
| 2015-08-05 | $14.93 | $120.63 | 1,783,958 | — | — |
| 2015-08-04 | $14.88 | $120.23 | 2,277,374 | — | — |
| 2015-08-03 | $15.11 | $122.07 | 1,662,091 | — | — |
| 2015-07-31 | $14.90 | $120.39 | 1,499,702 | — | — |
| 2015-07-30 | $14.87 | $120.15 | 2,247,134 | — | — |
| 2015-07-29 | $15.34 | $123.92 | 1,868,933 | — | — |
| 2015-07-28 | $15.29 | $123.52 | 1,904,011 | — | — |
| 2015-07-27 | $15.35 | $124.00 | 2,315,174 | — | — |
| 2015-07-24 | $15.89 | $125.20 | 3,252,514 | — | — |
| 2015-07-23 | $16.31 | $128.48 | 3,013,013 | — | — |
| 2015-07-22 | $16.96 | $133.64 | 2,108,837 | — | — |
| 2015-07-21 | $17.13 | $134.97 | 2,632,594 | — | — |
| 2015-07-20 | $16.48 | $129.81 | 2,190,182 | — | — |
| 2015-07-17 | $16.43 | $129.42 | 4,191,869 | — | — |
| 2015-07-16 | $16.48 | $129.81 | 3,688,373 | — | — |
| 2015-07-15 | $15.75 | $124.11 | 2,799,115 | — | — |
| 2015-07-14 | $15.73 | $123.95 | 4,619,059 | — | — |
| 2015-07-13 | $15.00 | $118.17 | 1,560,283 | — | — |
| 2015-07-10 | $14.82 | $116.76 | 1,445,069 | — | — |
| 2015-07-09 | $14.53 | $114.49 | 1,742,832 | — | — |
| 2015-07-08 | $14.46 | $113.95 | 1,535,386 | — | — |
| 2015-07-07 | $14.62 | $115.20 | 1,833,250 | — | — |
| 2015-07-06 | $14.82 | $116.76 | 1,677,110 | — | — |
| 2015-07-02 | $14.67 | $115.59 | 1,436,702 | — | — |
| 2015-07-01 | $14.54 | $114.57 | 1,619,352 | — | — |
| 2015-06-30 | $14.12 | $111.21 | 1,793,938 | — | — |
| 2015-06-29 | $14.13 | $111.29 | 2,263,162 | — | — |
| 2015-06-26 | $13.79 | $108.63 | 3,182,458 | — | — |
| 2015-06-25 | $14.13 | $111.29 | 2,451,758 | — | — |
| 2015-06-24 | $14.52 | $114.42 | 2,478,269 | — | — |
| 2015-06-23 | $14.68 | $115.67 | 2,171,131 | — | — |
| 2015-06-22 | $14.50 | $114.26 | 2,372,530 | — | — |
| 2015-06-19 | $14.15 | $111.45 | 2,879,654 | — | — |
| 2015-06-18 | $13.81 | $108.79 | 1,954,915 | — | — |
| 2015-06-17 | $13.61 | $107.23 | 1,505,246 | — | — |
| 2015-06-16 | $13.58 | $106.99 | 1,171,901 | — | — |
| 2015-06-15 | $13.62 | $107.30 | 1,588,608 | — | — |
| 2015-06-12 | $13.77 | $108.48 | 971,208 | — | — |
| 2015-06-11 | $13.69 | $107.85 | 1,041,970 | — | — |
| 2015-06-10 | $13.56 | $106.83 | 1,108,397 | — | — |
| 2015-06-09 | $13.41 | $105.66 | 1,761,984 | — | — |
| 2015-06-08 | $13.49 | $106.29 | 3,066,336 | — | — |
| 2015-06-05 | $13.04 | $102.69 | 1,473,192 | — | — |
| 2015-06-04 | $12.95 | $101.99 | 1,837,282 | — | — |
| 2015-06-03 | $13.09 | $103.08 | 1,265,443 | — | — |
| 2015-06-02 | $13.05 | $102.77 | 1,783,253 | — | — |
| 2015-06-01 | $12.95 | $101.99 | 1,586,995 | — | — |
| 2015-05-29 | $12.81 | $100.90 | 1,165,853 | — | — |
| 2015-05-28 | $12.89 | $101.52 | 2,140,589 | — | — |
| 2015-05-27 | $12.56 | $98.94 | 697,133 | — | — |
| 2015-05-26 | $12.48 | $98.32 | 1,361,304 | — | — |
| 2015-05-22 | $12.90 | $101.60 | 1,397,390 | — | — |
| 2015-05-21 | $12.72 | $100.19 | 1,300,522 | — | — |
| 2015-05-20 | $12.65 | $99.64 | 883,310 | — | — |
| 2015-05-19 | $12.52 | $98.63 | 1,412,309 | — | — |
| 2015-05-18 | $12.33 | $97.14 | 1,873,368 | — | — |
| 2015-05-15 | $12.35 | $97.30 | 1,467,245 | — | — |
| 2015-05-14 | $12.01 | $94.64 | 1,699,488 | — | — |
| 2015-05-13 | $11.76 | $92.61 | 1,581,955 | — | — |
| 2015-05-12 | $11.86 | $93.39 | 1,643,645 | — | — |
| 2015-05-11 | $11.55 | $90.97 | 2,936,203 | — | — |
| 2015-05-08 | $11.25 | $88.63 | 1,668,845 | — | — |
| 2015-05-07 | $11.25 | $88.63 | 1,751,602 | — | — |
| 2015-05-06 | $11.33 | $89.25 | 1,153,958 | — | — |
| 2015-05-05 | $11.31 | $89.09 | 1,958,242 | — | — |
| 2015-05-04 | $12.24 | $93.47 | 1,356,264 | — | — |
| 2015-05-01 | $12.15 | $92.79 | 1,051,445 | — | — |
| 2015-04-30 | $12.13 | $92.64 | 1,951,186 | — | — |
| 2015-04-29 | $12.35 | $94.30 | 1,470,470 | — | — |
| 2015-04-28 | $12.70 | $96.96 | 1,095,998 | — | — |
| 2015-04-27 | $12.59 | $96.12 | 1,767,226 | — | — |
| 2015-04-24 | $12.98 | $99.08 | 1,067,270 | — | — |
| 2015-04-23 | $12.93 | $98.70 | 1,070,093 | — | — |
| 2015-04-22 | $12.84 | $98.02 | 967,277 | — | — |
| 2015-04-21 | $12.89 | $98.39 | 1,242,864 | — | — |
| 2015-04-20 | $12.76 | $97.41 | 1,269,878 | — | — |
| 2015-04-17 | $12.57 | $95.97 | 1,376,021 | — | — |
| 2015-04-16 | $12.50 | $95.44 | 932,803 | — | — |
| 2015-04-15 | $12.54 | $95.74 | 2,160,245 | — | — |
| 2015-04-14 | $12.74 | $97.26 | 2,244,917 | — | — |
| 2015-04-13 | $12.54 | $95.74 | 1,170,994 | — | — |
| 2015-04-10 | $12.40 | $94.68 | 1,455,754 | — | — |
| 2015-04-09 | $12.05 | $92.03 | 1,395,374 | — | — |
| 2015-04-08 | $12.21 | $93.24 | 1,029,974 | — | — |
| 2015-04-07 | $11.92 | $91.05 | 2,217,902 | — | — |
| 2015-04-06 | $12.51 | $95.52 | 2,184,941 | — | — |
| 2015-04-02 | $12.17 | $92.94 | 1,768,536 | — | — |
| 2015-04-01 | $12.08 | $92.26 | 2,071,138 | — | — |
| 2015-03-31 | $11.82 | $90.21 | 956,290 | — | — |
| 2015-03-30 | $11.67 | $89.08 | 1,130,472 | — | — |
| 2015-03-27 | $11.79 | $89.99 | 1,121,198 | — | — |
| 2015-03-26 | $11.68 | $89.15 | 1,797,062 | — | — |
| 2015-03-25 | $11.52 | $87.94 | 990,058 | — | — |
| 2015-03-24 | $11.64 | $88.85 | 1,341,346 | — | — |
| 2015-03-23 | $11.29 | $86.20 | 905,083 | — | — |
| 2015-03-20 | $11.15 | $85.14 | 1,595,059 | — | — |
| 2015-03-19 | $11.27 | $86.05 | 2,090,592 | — | — |
| 2015-03-18 | $10.72 | $81.88 | 1,239,134 | — | — |
| 2015-03-17 | $10.23 | $78.09 | 674,554 | — | — |
| 2015-03-16 | $10.22 | $78.02 | 868,190 | — | — |
| 2015-03-13 | $10.33 | $78.85 | 1,189,843 | — | — |
| 2015-03-12 | $10.29 | $78.55 | 856,498 | — | — |
| 2015-03-11 | $10.31 | $78.70 | 1,466,539 | — | — |
| 2015-03-10 | $10.04 | $76.66 | 942,984 | — | — |
| 2015-03-09 | $9.98 | $76.20 | 657,821 | — | — |
| 2015-03-06 | $10.02 | $76.50 | 799,848 | — | — |
| 2015-03-05 | $10.03 | $76.58 | 973,728 | — | — |
| 2015-03-04 | $10.12 | $77.26 | 848,534 | — | — |
| 2015-03-03 | $10.13 | $77.34 | 705,096 | — | — |
| 2015-03-02 | $10.06 | $76.81 | 853,373 | — | — |
| 2015-02-27 | $10.15 | $77.49 | 729,590 | — | — |
| 2015-02-26 | $10.04 | $76.66 | 1,003,666 | — | — |
| 2015-02-25 | $10.13 | $77.34 | 1,229,256 | — | — |
| 2015-02-24 | $9.97 | $76.12 | 826,459 | — | — |
| 2015-02-23 | $10.01 | $76.43 | 865,872 | — | — |
| 2015-02-20 | $10.18 | $77.72 | 1,242,259 | — | — |
| 2015-02-19 | $10.35 | $79.00 | 1,756,642 | — | — |
| 2015-02-18 | $10.23 | $78.09 | 1,169,280 | — | — |
| 2015-02-17 | $9.97 | $76.12 | 866,174 | — | — |
| 2015-02-13 | $10.12 | $77.26 | 1,301,832 | — | — |
| 2015-02-12 | $10.02 | $76.50 | 1,274,918 | — | — |
| 2015-02-11 | $10.10 | $77.11 | 2,063,779 | — | — |
| 2015-02-10 | $9.58 | $73.17 | 2,649,730 | — | — |
| 2015-02-09 | $9.34 | $71.28 | 4,337,626 | — | — |
| 2015-02-06 | $9.93 | $75.82 | 2,362,248 | — | — |
| 2015-02-05 | $10.37 | $79.15 | 1,120,795 | — | — |
| 2015-02-04 | $10.14 | $77.41 | 1,459,685 | — | — |
| 2015-02-03 | $10.04 | $76.66 | 1,760,371 | — | — |
| 2015-02-02 | $10.18 | $77.72 | 1,699,488 | — | — |
| 2015-01-30 | $10.04 | $76.66 | 1,982,837 | — | — |
| 2015-01-29 | $10.23 | $78.09 | 2,298,542 | — | — |
| 2015-01-28 | $10.35 | $79.00 | 1,694,549 | — | — |
| 2015-01-27 | $10.69 | $81.65 | 1,609,776 | — | — |
| 2015-01-26 | $10.70 | $81.73 | 1,555,142 | — | — |
| 2015-01-23 | $10.69 | $81.65 | 1,162,123 | — | — |
| 2015-01-22 | $10.69 | $81.65 | 2,298,038 | — | — |
| 2015-01-21 | $10.47 | $79.91 | 3,819,211 | — | — |
| 2015-01-20 | $10.90 | $83.25 | 3,363,797 | — | — |
| 2015-01-16 | $11.46 | $85.82 | 2,051,784 | — | — |
| 2015-01-15 | $11.32 | $84.78 | 2,334,931 | — | — |
| 2015-01-14 | $11.55 | $86.49 | 2,842,157 | — | — |
| 2015-01-13 | $11.74 | $87.90 | 2,828,045 | — | — |
| 2015-01-12 | $11.57 | $86.64 | 4,162,234 | — | — |
| 2015-01-09 | $11.52 | $86.27 | 4,989,499 | — | — |
| 2015-01-08 | $11.79 | $88.27 | 3,611,966 | — | — |
| 2015-01-07 | $11.10 | $83.15 | 3,785,342 | — | — |
| 2015-01-06 | $10.61 | $79.43 | 3,161,693 | — | — |
| 2015-01-05 | $10.15 | $76.01 | 1,304,352 | — | — |
| 2015-01-02 | $10.13 | $75.86 | 846,619 | — | — |