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
- 2002-05-23 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 | $11.44 | $11.44 | 92,730,000 | — | — |
| 2015-12-30 | $11.67 | $11.67 | 81,497,000 | — | — |
| 2015-12-29 | $11.91 | $11.91 | 81,592,000 | — | — |
| 2015-12-28 | $11.71 | $11.71 | 84,243,000 | — | — |
| 2015-12-24 | $11.73 | $11.73 | 35,313,000 | — | — |
| 2015-12-23 | $11.82 | $11.82 | 93,243,000 | — | — |
| 2015-12-22 | $11.62 | $11.62 | 96,890,000 | — | — |
| 2015-12-21 | $11.66 | $11.66 | 116,700,000 | — | — |
| 2015-12-18 | $11.80 | $11.80 | 179,481,000 | — | — |
| 2015-12-17 | $12.25 | $12.25 | 172,849,000 | — | — |
| 2015-12-16 | $12.26 | $12.26 | 131,810,000 | — | — |
| 2015-12-15 | $11.86 | $11.86 | 117,600,000 | — | — |
| 2015-12-14 | $12.07 | $12.07 | 186,793,000 | — | — |
| 2015-12-11 | $11.89 | $11.89 | 161,053,000 | — | — |
| 2015-12-10 | $12.29 | $12.29 | 134,741,000 | — | — |
| 2015-12-09 | $12.42 | $12.42 | 177,888,000 | — | — |
| 2015-12-08 | $12.70 | $12.70 | 185,911,000 | — | — |
| 2015-12-07 | $12.54 | $12.54 | 233,516,000 | — | — |
| 2015-12-04 | $13.09 | $13.09 | 202,504,000 | — | — |
| 2015-12-03 | $12.68 | $12.68 | 266,473,000 | — | — |
| 2015-12-02 | $12.89 | $12.89 | 241,057,000 | — | — |
| 2015-12-01 | $12.54 | $12.54 | 125,508,000 | — | — |
| 2015-11-30 | $12.33 | $12.33 | 138,940,000 | — | — |
| 2015-11-27 | $12.54 | $12.54 | 66,455,000 | — | — |
| 2015-11-25 | $12.42 | $12.42 | 109,807,000 | — | — |
| 2015-11-24 | $12.33 | $12.33 | 183,353,000 | — | — |
| 2015-11-23 | $12.50 | $12.50 | 157,270,000 | — | — |
| 2015-11-20 | $12.38 | $12.38 | 179,770,000 | — | — |
| 2015-11-19 | $12.02 | $12.02 | 192,532,000 | — | — |
| 2015-11-18 | $12.06 | $12.06 | 233,536,000 | — | — |
| 2015-11-17 | $11.71 | $11.71 | 330,163,000 | — | — |
| 2015-11-16 | $11.14 | $11.14 | 198,662,000 | — | — |
| 2015-11-13 | $10.37 | $10.37 | 188,194,000 | — | — |
| 2015-11-12 | $10.89 | $10.89 | 175,682,000 | — | — |
| 2015-11-11 | $11.29 | $11.29 | 110,392,000 | — | — |
| 2015-11-10 | $11.27 | $11.27 | 111,664,000 | — | — |
| 2015-11-09 | $10.99 | $10.99 | 161,546,000 | — | — |
| 2015-11-06 | $11.41 | $11.41 | 109,366,000 | — | — |
| 2015-11-05 | $11.35 | $11.35 | 138,149,000 | — | — |
| 2015-11-04 | $11.41 | $11.41 | 175,050,000 | — | — |
| 2015-11-03 | $10.97 | $10.97 | 124,841,000 | — | — |
| 2015-11-02 | $10.76 | $10.76 | 117,846,000 | — | — |
| 2015-10-30 | $10.84 | $10.84 | 155,715,000 | — | — |
| 2015-10-29 | $10.51 | $10.51 | 98,414,000 | — | — |
| 2015-10-28 | $10.58 | $10.58 | 130,940,000 | — | — |
| 2015-10-27 | $10.31 | $10.31 | 120,664,000 | — | — |
| 2015-10-26 | $10.30 | $10.30 | 122,348,000 | — | — |
| 2015-10-23 | $10.00 | $10.00 | 180,199,000 | — | — |
| 2015-10-22 | $9.73 | $9.73 | 127,868,000 | — | — |
| 2015-10-21 | $9.80 | $9.80 | 137,285,000 | — | — |
| 2015-10-20 | $9.90 | $9.90 | 173,456,000 | — | — |
| 2015-10-19 | $10.17 | $10.17 | 299,647,000 | — | — |
| 2015-10-16 | $9.90 | $9.90 | 213,405,000 | — | — |
| 2015-10-15 | $10.11 | $10.11 | 484,843,000 | — | — |
| 2015-10-14 | $11.02 | $11.02 | 332,315,000 | — | — |
| 2015-10-13 | $10.97 | $10.97 | 175,121,000 | — | — |
| 2015-10-12 | $11.35 | $11.35 | 126,245,000 | — | — |
| 2015-10-09 | $11.33 | $11.33 | 224,552,000 | — | — |
| 2015-10-08 | $11.49 | $11.49 | 428,319,000 | — | — |
| 2015-10-07 | $10.81 | $10.81 | 123,295,000 | — | — |
| 2015-10-06 | $10.83 | $10.83 | 206,298,000 | — | — |
| 2015-10-05 | $11.13 | $11.13 | 211,579,000 | — | — |
| 2015-10-02 | $10.61 | $10.61 | 215,267,000 | — | — |
| 2015-10-01 | $10.60 | $10.60 | 174,269,000 | — | — |
| 2015-09-30 | $10.33 | $10.33 | 170,276,000 | — | — |
| 2015-09-29 | $9.84 | $9.84 | 174,059,000 | — | — |
| 2015-09-28 | $9.95 | $9.95 | 170,266,000 | — | — |
| 2015-09-25 | $10.22 | $10.22 | 190,666,000 | — | — |
| 2015-09-24 | $10.38 | $10.38 | 212,745,000 | — | — |
| 2015-09-23 | $9.81 | $9.81 | 102,645,000 | — | — |
| 2015-09-22 | $9.85 | $9.85 | 167,179,000 | — | — |
| 2015-09-21 | $10.03 | $10.03 | 179,006,000 | — | — |
| 2015-09-18 | $10.26 | $10.26 | 217,150,000 | — | — |
| 2015-09-17 | $10.42 | $10.42 | 258,177,000 | — | — |
| 2015-09-16 | $10.41 | $10.41 | 280,582,000 | — | — |
| 2015-09-15 | $9.92 | $9.92 | 225,911,000 | — | — |
| 2015-09-14 | $9.57 | $9.57 | 155,460,000 | — | — |
| 2015-09-11 | $9.75 | $9.75 | 173,739,000 | — | — |
| 2015-09-10 | $9.95 | $9.95 | 210,319,000 | — | — |
| 2015-09-09 | $9.92 | $9.92 | 355,244,000 | — | — |
| 2015-09-08 | $9.50 | $9.50 | 434,797,000 | — | — |
| 2015-09-04 | $9.88 | $9.88 | 242,120,000 | — | — |
| 2015-09-03 | $10.11 | $10.11 | 295,467,000 | — | — |
| 2015-09-02 | $10.54 | $10.54 | 398,433,000 | — | — |
| 2015-09-01 | $10.58 | $10.58 | 359,771,000 | — | — |
| 2015-08-31 | $11.50 | $11.50 | 170,056,000 | — | — |
| 2015-08-28 | $11.76 | $11.76 | 202,402,000 | — | — |
| 2015-08-27 | $11.77 | $11.77 | 370,561,000 | — | — |
| 2015-08-26 | $11.01 | $11.01 | 361,646,000 | — | — |
| 2015-08-25 | $10.15 | $10.15 | 376,207,000 | — | — |
| 2015-08-24 | $9.69 | $9.69 | 599,519,000 | — | — |
| 2015-08-21 | $10.40 | $10.40 | 332,283,000 | — | — |
| 2015-08-20 | $11.25 | $11.25 | 280,453,000 | — | — |
| 2015-08-19 | $12.21 | $12.21 | 101,153,000 | — | — |
| 2015-08-18 | $12.41 | $12.41 | 93,820,000 | — | — |
| 2015-08-17 | $12.54 | $12.54 | 92,338,000 | — | — |
| 2015-08-14 | $12.34 | $12.34 | 86,677,000 | — | — |
| 2015-08-13 | $12.37 | $12.37 | 152,844,000 | — | — |
| 2015-08-12 | $12.05 | $12.05 | 138,225,000 | — | — |
| 2015-08-11 | $12.27 | $12.27 | 115,968,000 | — | — |
| 2015-08-10 | $12.30 | $12.30 | 134,246,000 | — | — |
| 2015-08-07 | $12.35 | $12.35 | 173,607,000 | — | — |
| 2015-08-06 | $12.65 | $12.65 | 247,167,000 | — | — |
| 2015-08-05 | $12.37 | $12.37 | 269,465,000 | — | — |
| 2015-08-04 | $12.12 | $12.12 | 296,533,000 | — | — |
| 2015-08-03 | $11.26 | $11.26 | 101,448,000 | — | — |
| 2015-07-31 | $11.43 | $11.43 | 163,491,000 | — | — |
| 2015-07-30 | $11.16 | $11.16 | 142,292,000 | — | — |
| 2015-07-29 | $10.71 | $10.71 | 66,956,000 | — | — |
| 2015-07-28 | $10.69 | $10.69 | 111,559,000 | — | — |
| 2015-07-27 | $10.64 | $10.64 | 113,026,000 | — | — |
| 2015-07-24 | $10.93 | $10.93 | 81,251,000 | — | — |
| 2015-07-23 | $11.01 | $11.01 | 83,068,000 | — | — |
| 2015-07-22 | $11.15 | $11.15 | 105,005,000 | — | — |
| 2015-07-21 | $11.25 | $11.25 | 140,854,000 | — | — |
| 2015-07-20 | $11.06 | $11.06 | 226,769,000 | — | — |
| 2015-07-17 | $11.48 | $11.48 | 251,369,000 | — | — |
| 2015-07-16 | $11.58 | $11.58 | 634,610,000 | — | — |
| 2015-07-15 | $9.81 | $9.81 | 308,986,000 | — | — |
| 2015-07-14 | $10.04 | $10.04 | 197,365,000 | — | — |
| 2015-07-13 | $10.11 | $10.11 | 332,052,000 | — | — |
| 2015-07-10 | $9.72 | $9.72 | 216,363,000 | — | — |
| 2015-07-09 | $9.57 | $9.57 | 167,314,000 | — | — |
| 2015-07-08 | $9.35 | $9.35 | 129,906,000 | — | — |
| 2015-07-07 | $9.41 | $9.41 | 215,733,000 | — | — |
| 2015-07-06 | $9.46 | $9.46 | 118,083,000 | — | — |
| 2015-07-02 | $9.40 | $9.40 | 110,530,000 | — | — |
| 2015-07-01 | $9.36 | $9.36 | 146,993,000 | — | — |
| 2015-06-30 | $9.38 | $9.38 | 168,805,000 | — | — |
| 2015-06-29 | $9.22 | $9.22 | 245,756,000 | — | — |
| 2015-06-26 | $9.31 | $9.31 | 303,149,000 | — | — |
| 2015-06-25 | $9.49 | $9.49 | 416,234,000 | — | — |
| 2015-06-24 | $9.69 | $9.69 | 771,386,000 | — | — |
| 2015-06-23 | $9.73 | $9.73 | 156,261,000 | — | — |
| 2015-06-22 | $9.64 | $9.64 | 167,328,000 | — | — |
| 2015-06-19 | $9.39 | $9.39 | 198,149,000 | — | — |
| 2015-06-18 | $9.47 | $9.47 | 89,628,000 | — | — |
| 2015-06-17 | $9.43 | $9.43 | 99,050,000 | — | — |
| 2015-06-16 | $9.53 | $9.53 | 160,433,000 | — | — |
| 2015-06-15 | $9.34 | $9.34 | 190,540,000 | — | — |
| 2015-06-12 | $9.44 | $9.44 | 102,788,000 | — | — |
| 2015-06-11 | $9.51 | $9.51 | 266,231,000 | — | — |
| 2015-06-10 | $9.59 | $9.59 | 571,214,000 | — | — |
| 2015-06-09 | $9.25 | $9.25 | 220,248,000 | — | — |
| 2015-06-08 | $8.96 | $8.96 | 111,489,000 | — | — |
| 2015-06-05 | $9.05 | $9.05 | 116,242,000 | — | — |
| 2015-06-04 | $8.93 | $8.93 | 100,744,000 | — | — |
| 2015-06-03 | $8.88 | $8.88 | 62,377,000 | — | — |
| 2015-06-02 | $8.91 | $8.91 | 75,292,000 | — | — |
| 2015-06-01 | $8.90 | $8.90 | 99,260,000 | — | — |
| 2015-05-29 | $8.92 | $8.92 | 127,120,000 | — | — |
| 2015-05-28 | $8.95 | $8.95 | 78,218,000 | — | — |
| 2015-05-27 | $8.99 | $8.99 | 105,063,000 | — | — |
| 2015-05-26 | $8.80 | $8.80 | 96,460,000 | — | — |
| 2015-05-22 | $8.88 | $8.88 | 74,662,000 | — | — |
| 2015-05-21 | $8.90 | $8.90 | 127,673,000 | — | — |
| 2015-05-20 | $8.88 | $8.88 | 127,568,000 | — | — |
| 2015-05-19 | $8.81 | $8.81 | 191,016,000 | — | — |
| 2015-05-18 | $8.83 | $8.83 | 148,120,000 | — | — |
| 2015-05-15 | $8.76 | $8.76 | 370,531,000 | — | — |
| 2015-05-14 | $8.38 | $8.38 | 88,984,000 | — | — |
| 2015-05-13 | $8.29 | $8.29 | 111,559,000 | — | — |
| 2015-05-12 | $8.34 | $8.34 | 119,070,000 | — | — |
| 2015-05-11 | $8.43 | $8.43 | 238,826,000 | — | — |
| 2015-05-08 | $8.21 | $8.21 | 138,285,000 | — | — |
| 2015-05-07 | $8.07 | $8.07 | 102,207,000 | — | — |
| 2015-05-06 | $8.01 | $8.01 | 115,045,000 | — | — |
| 2015-05-05 | $8.08 | $8.08 | 271,166,000 | — | — |
| 2015-05-04 | $7.93 | $7.93 | 79,674,000 | — | — |
| 2015-05-01 | $7.96 | $7.96 | 89,061,000 | — | — |
| 2015-04-30 | $7.95 | $7.95 | 105,651,000 | — | — |
| 2015-04-29 | $8.04 | $8.04 | 95,347,000 | — | — |
| 2015-04-28 | $8.04 | $8.04 | 88,263,000 | — | — |
| 2015-04-27 | $8.09 | $8.09 | 152,467,000 | — | — |
| 2015-04-24 | $7.98 | $7.98 | 110,453,000 | — | — |
| 2015-04-23 | $7.99 | $7.99 | 126,875,000 | — | — |
| 2015-04-22 | $7.97 | $7.97 | 120,897,000 | — | — |
| 2015-04-21 | $8.01 | $8.01 | 159,257,000 | — | — |
| 2015-04-20 | $8.11 | $8.11 | 307,664,000 | — | — |
| 2015-04-17 | $8.17 | $8.17 | 583,065,000 | — | — |
| 2015-04-16 | $8.03 | $8.03 | 1,045,009,000 | — | — |
| 2015-04-15 | $6.79 | $6.79 | 425,285,000 | — | — |
| 2015-04-14 | $6.84 | $6.84 | 286,419,000 | — | — |
| 2015-04-13 | $6.78 | $6.78 | 444,367,000 | — | — |
| 2015-04-10 | $6.49 | $6.49 | 223,671,000 | — | — |
| 2015-04-09 | $6.28 | $6.28 | 134,554,000 | — | — |
| 2015-04-08 | $6.31 | $6.31 | 223,279,000 | — | — |
| 2015-04-07 | $6.05 | $6.05 | 99,771,000 | — | — |
| 2015-04-06 | $6.03 | $6.03 | 107,303,000 | — | — |
| 2015-04-02 | $5.92 | $5.92 | 98,644,000 | — | — |
| 2015-04-01 | $5.90 | $5.90 | 146,398,000 | — | — |
| 2015-03-31 | $5.95 | $5.95 | 142,485,000 | — | — |
| 2015-03-30 | $6.04 | $6.04 | 132,727,000 | — | — |
| 2015-03-27 | $5.93 | $5.93 | 158,522,000 | — | — |
| 2015-03-26 | $5.98 | $5.98 | 160,391,000 | — | — |
| 2015-03-25 | $6.03 | $6.03 | 216,524,000 | — | — |
| 2015-03-24 | $6.26 | $6.26 | 168,889,000 | — | — |
| 2015-03-23 | $6.07 | $6.07 | 76,643,000 | — | — |
| 2015-03-20 | $6.12 | $6.12 | 136,416,000 | — | — |
| 2015-03-19 | $6.07 | $6.07 | 114,499,000 | — | — |
| 2015-03-18 | $6.04 | $6.04 | 146,349,000 | — | — |
| 2015-03-17 | $5.98 | $5.98 | 184,282,000 | — | — |
| 2015-03-16 | $6.03 | $6.03 | 267,960,000 | — | — |
| 2015-03-13 | $6.26 | $6.26 | 101,612,000 | — | — |
| 2015-03-12 | $6.40 | $6.40 | 146,545,000 | — | — |
| 2015-03-11 | $6.29 | $6.29 | 163,632,000 | — | — |
| 2015-03-10 | $6.22 | $6.22 | 179,473,000 | — | — |
| 2015-03-09 | $6.37 | $6.37 | 189,707,000 | — | — |
| 2015-03-06 | $6.49 | $6.49 | 128,884,000 | — | — |
| 2015-03-05 | $6.68 | $6.68 | 112,448,000 | — | — |
| 2015-03-04 | $6.71 | $6.71 | 174,538,000 | — | — |
| 2015-03-03 | $6.78 | $6.78 | 74,263,000 | — | — |
| 2015-03-02 | $6.86 | $6.86 | 101,871,000 | — | — |
| 2015-02-27 | $6.78 | $6.78 | 115,164,000 | — | — |
| 2015-02-26 | $6.90 | $6.90 | 108,528,000 | — | — |
| 2015-02-25 | $6.83 | $6.83 | 68,544,000 | — | — |
| 2015-02-24 | $6.78 | $6.78 | 60,753,000 | — | — |
| 2015-02-23 | $6.74 | $6.74 | 90,314,000 | — | — |
| 2015-02-20 | $6.83 | $6.83 | 94,220,000 | — | — |
| 2015-02-19 | $6.78 | $6.78 | 104,321,000 | — | — |
| 2015-02-18 | $6.79 | $6.79 | 103,166,000 | — | — |
| 2015-02-17 | $6.71 | $6.71 | 111,706,000 | — | — |
| 2015-02-13 | $6.66 | $6.66 | 129,689,000 | — | — |
| 2015-02-12 | $6.52 | $6.52 | 84,644,000 | — | — |
| 2015-02-11 | $6.50 | $6.50 | 139,531,000 | — | — |
| 2015-02-10 | $6.49 | $6.49 | 154,189,000 | — | — |
| 2015-02-09 | $6.33 | $6.33 | 81,732,000 | — | — |
| 2015-02-06 | $6.35 | $6.35 | 88,984,000 | — | — |
| 2015-02-05 | $6.41 | $6.41 | 142,485,000 | — | — |
| 2015-02-04 | $6.41 | $6.41 | 124,509,000 | — | — |
| 2015-02-03 | $6.53 | $6.53 | 164,402,000 | — | — |
| 2015-02-02 | $6.30 | $6.30 | 129,906,000 | — | — |
| 2015-01-30 | $6.31 | $6.31 | 132,153,000 | — | — |
| 2015-01-29 | $6.34 | $6.34 | 151,277,000 | — | — |
| 2015-01-28 | $6.32 | $6.32 | 245,329,000 | — | — |
| 2015-01-27 | $6.49 | $6.49 | 246,127,000 | — | — |
| 2015-01-26 | $6.38 | $6.38 | 212,688,000 | — | — |
| 2015-01-23 | $6.25 | $6.25 | 267,841,000 | — | — |
| 2015-01-22 | $6.12 | $6.12 | 333,193,000 | — | — |
| 2015-01-21 | $5.85 | $5.85 | 669,025,000 | — | — |
| 2015-01-20 | $4.98 | $4.98 | 405,510,000 | — | — |
| 2015-01-16 | $4.82 | $4.82 | 196,966,000 | — | — |
| 2015-01-15 | $4.63 | $4.63 | 116,690,000 | — | — |
| 2015-01-14 | $4.63 | $4.63 | 198,849,000 | — | — |
| 2015-01-13 | $4.63 | $4.63 | 187,215,000 | — | — |
| 2015-01-12 | $4.55 | $4.55 | 129,444,000 | — | — |
| 2015-01-09 | $4.70 | $4.70 | 95,781,000 | — | — |
| 2015-01-08 | $4.78 | $4.78 | 96,019,000 | — | — |
| 2015-01-07 | $4.67 | $4.67 | 98,497,000 | — | — |
| 2015-01-06 | $4.65 | $4.65 | 160,377,000 | — | — |
| 2015-01-05 | $4.73 | $4.73 | 181,650,000 | — | — |
| 2015-01-02 | $4.98 | $4.98 | 134,750,000 | — | — |