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
- 1995-11-02 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 | $10.05 | $10.05 | 2,329,000 | — | — |
| 2015-12-30 | $10.14 | $10.14 | 2,937,300 | — | — |
| 2015-12-29 | $10.34 | $10.34 | 2,225,500 | — | — |
| 2015-12-28 | $10.13 | $10.13 | 2,136,200 | — | — |
| 2015-12-24 | $10.18 | $10.18 | 1,055,600 | — | — |
| 2015-12-23 | $10.12 | $10.12 | 3,068,100 | — | — |
| 2015-12-22 | $9.94 | $9.94 | 2,723,500 | — | — |
| 2015-12-21 | $10.20 | $10.20 | 3,404,500 | — | — |
| 2015-12-18 | $9.98 | $9.98 | 4,963,900 | — | — |
| 2015-12-17 | $10.04 | $10.04 | 2,755,300 | — | — |
| 2015-12-16 | $10.14 | $10.14 | 3,573,100 | — | — |
| 2015-12-15 | $9.74 | $9.74 | 3,643,600 | — | — |
| 2015-12-14 | $9.60 | $9.60 | 7,877,600 | — | — |
| 2015-12-11 | $10.42 | $10.42 | 4,373,000 | — | — |
| 2015-12-10 | $10.86 | $10.86 | 2,659,600 | — | — |
| 2015-12-09 | $10.80 | $10.80 | 3,389,900 | — | — |
| 2015-12-08 | $11.18 | $11.18 | 2,698,200 | — | — |
| 2015-12-07 | $11.00 | $11.00 | 2,965,100 | — | — |
| 2015-12-04 | $11.28 | $11.28 | 2,644,400 | — | — |
| 2015-12-03 | $11.05 | $11.05 | 4,832,600 | — | — |
| 2015-12-02 | $11.21 | $11.21 | 3,308,300 | — | — |
| 2015-12-01 | $11.09 | $11.09 | 3,520,600 | — | — |
| 2015-11-30 | $10.94 | $10.94 | 3,171,800 | — | — |
| 2015-11-27 | $10.98 | $10.98 | 1,285,500 | — | — |
| 2015-11-25 | $11.09 | $11.09 | 2,614,200 | — | — |
| 2015-11-24 | $10.84 | $10.84 | 3,184,900 | — | — |
| 2015-11-23 | $11.07 | $11.07 | 3,651,700 | — | — |
| 2015-11-20 | $10.88 | $10.88 | 3,358,900 | — | — |
| 2015-11-19 | $10.76 | $10.76 | 4,024,500 | — | — |
| 2015-11-18 | $11.12 | $11.12 | 4,021,700 | — | — |
| 2015-11-17 | $10.81 | $10.81 | 4,142,000 | — | — |
| 2015-11-16 | $10.63 | $10.63 | 4,300,700 | — | — |
| 2015-11-13 | $10.72 | $10.72 | 5,097,200 | — | — |
| 2015-11-12 | $10.98 | $10.98 | 8,186,900 | — | — |
| 2015-11-11 | $10.90 | $10.90 | 8,428,500 | — | — |
| 2015-11-10 | $10.72 | $10.72 | 11,019,700 | — | — |
| 2015-11-09 | $9.95 | $9.95 | 8,184,500 | — | — |
| 2015-11-06 | $9.96 | $9.96 | 4,575,200 | — | — |
| 2015-11-05 | $9.66 | $9.66 | 4,728,700 | — | — |
| 2015-11-04 | $9.66 | $9.66 | 3,595,300 | — | — |
| 2015-11-03 | $9.72 | $9.72 | 3,865,600 | — | — |
| 2015-11-02 | $9.76 | $9.76 | 3,947,500 | — | — |
| 2015-10-30 | $9.45 | $9.45 | 3,645,800 | — | — |
| 2015-10-29 | $9.39 | $9.39 | 4,228,800 | — | — |
| 2015-10-28 | $9.69 | $9.69 | 4,066,300 | — | — |
| 2015-10-27 | $9.26 | $9.26 | 4,464,300 | — | — |
| 2015-10-26 | $9.29 | $9.29 | 4,099,200 | — | — |
| 2015-10-23 | $9.45 | $9.45 | 4,131,400 | — | — |
| 2015-10-22 | $9.03 | $9.03 | 7,032,400 | — | — |
| 2015-10-21 | $9.15 | $9.15 | 7,265,900 | — | — |
| 2015-10-20 | $9.52 | $9.52 | 7,794,400 | — | — |
| 2015-10-19 | $10.15 | $10.15 | 9,950,500 | — | — |
| 2015-10-16 | $9.39 | $9.39 | 8,519,100 | — | — |
| 2015-10-15 | $9.28 | $9.28 | 7,946,300 | — | — |
| 2015-10-14 | $9.05 | $9.05 | 7,280,000 | — | — |
| 2015-10-13 | $8.51 | $8.51 | 4,771,100 | — | — |
| 2015-10-12 | $8.74 | $8.74 | 3,963,200 | — | — |
| 2015-10-09 | $8.90 | $8.90 | 3,455,600 | — | — |
| 2015-10-08 | $8.64 | $8.64 | 4,320,700 | — | — |
| 2015-10-07 | $8.79 | $8.79 | 5,392,500 | — | — |
| 2015-10-06 | $8.70 | $8.70 | 7,183,300 | — | — |
| 2015-10-05 | $8.88 | $8.88 | 11,751,900 | — | — |
| 2015-10-02 | $9.10 | $9.10 | 7,630,000 | — | — |
| 2015-10-01 | $8.48 | $8.48 | 7,515,100 | — | — |
| 2015-09-30 | $8.41 | $8.41 | 8,540,100 | — | — |
| 2015-09-29 | $8.42 | $8.42 | 8,865,400 | — | — |
| 2015-09-28 | $8.58 | $8.58 | 9,745,200 | — | — |
| 2015-09-25 | $9.08 | $9.08 | 11,396,200 | — | — |
| 2015-09-24 | $9.84 | $9.84 | 6,692,600 | — | — |
| 2015-09-23 | $9.55 | $9.55 | 4,416,600 | — | — |
| 2015-09-22 | $9.75 | $9.75 | 4,459,600 | — | — |
| 2015-09-21 | $9.94 | $9.94 | 6,287,300 | — | — |
| 2015-09-18 | $10.48 | $10.48 | 7,356,700 | — | — |
| 2015-09-17 | $10.45 | $10.45 | 3,428,600 | — | — |
| 2015-09-16 | $10.20 | $10.20 | 3,588,100 | — | — |
| 2015-09-15 | $10.33 | $10.33 | 4,067,900 | — | — |
| 2015-09-14 | $10.03 | $10.03 | 3,930,000 | — | — |
| 2015-09-11 | $10.09 | $10.09 | 6,505,100 | — | — |
| 2015-09-10 | $10.55 | $10.55 | 4,148,300 | — | — |
| 2015-09-09 | $10.31 | $10.31 | 6,734,000 | — | — |
| 2015-09-08 | $10.84 | $10.84 | 6,150,000 | — | — |
| 2015-09-04 | $10.73 | $10.73 | 3,950,200 | — | — |
| 2015-09-03 | $10.94 | $10.94 | 5,904,200 | — | — |
| 2015-09-02 | $11.30 | $11.30 | 7,332,100 | — | — |
| 2015-09-01 | $10.81 | $10.81 | 6,115,000 | — | — |
| 2015-08-31 | $10.82 | $10.82 | 8,683,000 | — | — |
| 2015-08-28 | $11.42 | $11.42 | 4,121,200 | — | — |
| 2015-08-27 | $11.12 | $11.12 | 7,833,300 | — | — |
| 2015-08-26 | $11.39 | $11.39 | 9,535,100 | — | — |
| 2015-08-25 | $10.70 | $10.70 | 8,549,100 | — | — |
| 2015-08-24 | $10.33 | $10.33 | 14,410,800 | — | — |
| 2015-08-21 | $12.00 | $12.00 | 14,125,600 | — | — |
| 2015-08-20 | $12.38 | $12.38 | 8,866,100 | — | — |
| 2015-08-19 | $12.63 | $12.63 | 4,192,100 | — | — |
| 2015-08-18 | $12.75 | $12.75 | 2,983,800 | — | — |
| 2015-08-17 | $13.14 | $13.14 | 3,429,400 | — | — |
| 2015-08-14 | $13.00 | $13.00 | 4,859,600 | — | — |
| 2015-08-13 | $13.08 | $13.08 | 2,868,600 | — | — |
| 2015-08-12 | $13.45 | $13.45 | 5,406,200 | — | — |
| 2015-08-11 | $13.45 | $13.45 | 3,907,200 | — | — |
| 2015-08-10 | $13.86 | $13.86 | 4,281,300 | — | — |
| 2015-08-07 | $13.76 | $13.76 | 6,003,600 | — | — |
| 2015-08-06 | $13.90 | $13.90 | 10,625,600 | — | — |
| 2015-08-05 | $16.11 | $16.11 | 2,663,700 | — | — |
| 2015-08-04 | $16.10 | $16.10 | 1,979,000 | — | — |
| 2015-08-03 | $16.28 | $16.28 | 2,500,000 | — | — |
| 2015-07-31 | $16.37 | $16.37 | 2,674,200 | — | — |
| 2015-07-30 | $16.38 | $16.38 | 2,584,200 | — | — |
| 2015-07-29 | $16.56 | $16.56 | 2,394,400 | — | — |
| 2015-07-28 | $16.84 | $16.84 | 2,935,000 | — | — |
| 2015-07-27 | $16.60 | $16.60 | 2,840,200 | — | — |
| 2015-07-24 | $16.88 | $16.88 | 4,192,900 | — | — |
| 2015-07-23 | $17.21 | $17.21 | 6,501,500 | — | — |
| 2015-07-22 | $16.76 | $16.76 | 4,238,300 | — | — |
| 2015-07-21 | $16.14 | $16.14 | 2,456,000 | — | — |
| 2015-07-20 | $16.34 | $16.34 | 1,936,600 | — | — |
| 2015-07-17 | $16.59 | $16.59 | 2,830,400 | — | — |
| 2015-07-16 | $16.54 | $16.54 | 3,674,000 | — | — |
| 2015-07-15 | $16.63 | $16.63 | 4,245,000 | — | — |
| 2015-07-14 | $16.74 | $16.74 | 3,538,600 | — | — |
| 2015-07-13 | $16.57 | $16.57 | 3,036,100 | — | — |
| 2015-07-10 | $16.55 | $16.55 | 3,140,500 | — | — |
| 2015-07-09 | $16.56 | $16.56 | 2,603,300 | — | — |
| 2015-07-08 | $16.35 | $16.35 | 2,807,300 | — | — |
| 2015-07-07 | $16.81 | $16.81 | 4,787,200 | — | — |
| 2015-07-06 | $16.82 | $16.82 | 12,185,600 | — | — |
| 2015-07-02 | $16.25 | $16.25 | 4,892,900 | — | — |
| 2015-07-01 | $16.27 | $16.27 | 4,874,100 | — | — |
| 2015-06-30 | $16.08 | $16.08 | 5,278,100 | — | — |
| 2015-06-29 | $15.49 | $15.49 | 4,265,700 | — | — |
| 2015-06-26 | $15.97 | $15.97 | 19,017,000 | — | — |
| 2015-06-25 | $15.41 | $15.41 | 3,737,800 | — | — |
| 2015-06-24 | $15.25 | $15.25 | 3,524,800 | — | — |
| 2015-06-23 | $15.61 | $15.61 | 3,326,600 | — | — |
| 2015-06-22 | $15.54 | $15.54 | 3,726,100 | — | — |
| 2015-06-19 | $15.50 | $15.50 | 3,977,100 | — | — |
| 2015-06-18 | $15.43 | $15.43 | 3,425,000 | — | — |
| 2015-06-17 | $15.33 | $15.33 | 2,788,700 | — | — |
| 2015-06-16 | $15.40 | $15.40 | 3,106,100 | — | — |
| 2015-06-15 | $15.41 | $15.41 | 5,629,600 | — | — |
| 2015-06-12 | $15.58 | $15.58 | 3,361,700 | — | — |
| 2015-06-11 | $15.86 | $15.86 | 4,269,500 | — | — |
| 2015-06-10 | $16.10 | $16.10 | 3,938,300 | — | — |
| 2015-06-09 | $15.92 | $15.92 | 5,838,900 | — | — |
| 2015-06-08 | $16.72 | $16.72 | 9,952,100 | — | — |
| 2015-06-05 | $16.19 | $16.19 | 12,363,400 | — | — |
| 2015-06-04 | $16.25 | $16.25 | 30,698,500 | — | — |
| 2015-06-03 | $19.12 | $19.12 | 4,195,200 | — | — |
| 2015-06-02 | $18.62 | $18.62 | 3,954,600 | — | — |
| 2015-06-01 | $18.31 | $18.31 | 3,322,900 | — | — |
| 2015-05-29 | $17.68 | $17.68 | 2,586,200 | — | — |
| 2015-05-28 | $17.74 | $17.74 | 2,202,000 | — | — |
| 2015-05-27 | $17.89 | $17.89 | 2,383,000 | — | — |
| 2015-05-26 | $17.73 | $17.73 | 2,229,000 | — | — |
| 2015-05-22 | $17.78 | $17.78 | 1,916,700 | — | — |
| 2015-05-21 | $17.58 | $17.58 | 4,809,100 | — | — |
| 2015-05-20 | $18.02 | $18.02 | 5,129,000 | — | — |
| 2015-05-19 | $17.35 | $17.35 | 4,500,000 | — | — |
| 2015-05-18 | $17.30 | $17.30 | 3,129,000 | — | — |
| 2015-05-15 | $16.92 | $16.92 | 5,230,800 | — | — |
| 2015-05-14 | $16.68 | $16.68 | 5,826,800 | — | — |
| 2015-05-13 | $15.67 | $15.67 | 7,501,500 | — | — |
| 2015-05-12 | $14.81 | $14.81 | 3,492,200 | — | — |
| 2015-05-11 | $14.30 | $14.30 | 2,839,700 | — | — |
| 2015-05-08 | $14.13 | $14.13 | 2,310,800 | — | — |
| 2015-05-07 | $14.14 | $14.14 | 2,674,700 | — | — |
| 2015-05-06 | $14.00 | $14.00 | 2,677,200 | — | — |
| 2015-05-05 | $13.88 | $13.88 | 2,390,300 | — | — |
| 2015-05-04 | $14.27 | $14.27 | 2,155,700 | — | — |
| 2015-05-01 | $14.03 | $14.03 | 2,049,000 | — | — |
| 2015-04-30 | $13.76 | $13.76 | 2,992,600 | — | — |
| 2015-04-29 | $14.37 | $14.37 | 1,474,000 | — | — |
| 2015-04-28 | $14.53 | $14.53 | 2,298,500 | — | — |
| 2015-04-27 | $14.39 | $14.39 | 3,253,100 | — | — |
| 2015-04-24 | $14.83 | $14.83 | 1,420,800 | — | — |
| 2015-04-23 | $14.66 | $14.66 | 1,437,000 | — | — |
| 2015-04-22 | $14.60 | $14.60 | 1,257,400 | — | — |
| 2015-04-21 | $14.43 | $14.43 | 1,767,100 | — | — |
| 2015-04-20 | $14.33 | $14.33 | 1,366,300 | — | — |
| 2015-04-17 | $14.28 | $14.28 | 3,355,200 | — | — |
| 2015-04-16 | $14.64 | $14.64 | 1,259,700 | — | — |
| 2015-04-15 | $14.76 | $14.76 | 1,725,800 | — | — |
| 2015-04-14 | $14.75 | $14.75 | 1,564,800 | — | — |
| 2015-04-13 | $14.50 | $14.50 | 2,092,800 | — | — |
| 2015-04-10 | $14.25 | $14.25 | 1,927,700 | — | — |
| 2015-04-09 | $14.26 | $14.26 | 2,286,200 | — | — |
| 2015-04-08 | $14.33 | $14.33 | 1,781,000 | — | — |
| 2015-04-07 | $14.28 | $14.28 | 1,374,300 | — | — |
| 2015-04-06 | $14.30 | $14.30 | 1,615,800 | — | — |
| 2015-04-02 | $14.33 | $14.33 | 1,838,200 | — | — |
| 2015-04-01 | $14.27 | $14.27 | 2,152,100 | — | — |
| 2015-03-31 | $14.17 | $14.17 | 2,054,800 | — | — |
| 2015-03-30 | $14.71 | $14.71 | 3,633,100 | — | — |
| 2015-03-27 | $14.49 | $14.49 | 2,297,100 | — | — |
| 2015-03-26 | $14.27 | $14.27 | 3,252,400 | — | — |
| 2015-03-25 | $13.88 | $13.88 | 4,524,200 | — | — |
| 2015-03-24 | $14.76 | $14.76 | 5,144,300 | — | — |
| 2015-03-23 | $14.93 | $14.93 | 8,414,600 | — | — |
| 2015-03-20 | $14.52 | $14.52 | 4,484,500 | — | — |
| 2015-03-19 | $14.67 | $14.67 | 1,851,100 | — | — |
| 2015-03-18 | $14.42 | $14.42 | 2,004,500 | — | — |
| 2015-03-17 | $14.66 | $14.66 | 1,379,000 | — | — |
| 2015-03-16 | $14.67 | $14.67 | 1,570,300 | — | — |
| 2015-03-13 | $14.63 | $14.63 | 2,438,300 | — | — |
| 2015-03-12 | $14.60 | $14.60 | 3,062,300 | — | — |
| 2015-03-11 | $14.09 | $14.09 | 2,094,100 | — | — |
| 2015-03-10 | $13.98 | $13.98 | 2,682,900 | — | — |
| 2015-03-09 | $13.98 | $13.98 | 3,278,600 | — | — |
| 2015-03-06 | $14.11 | $14.11 | 3,099,700 | — | — |
| 2015-03-05 | $14.32 | $14.32 | 2,767,700 | — | — |
| 2015-03-04 | $14.37 | $14.37 | 3,120,500 | — | — |
| 2015-03-03 | $14.40 | $14.40 | 5,366,400 | — | — |
| 2015-03-02 | $14.44 | $14.44 | 5,841,400 | — | — |
| 2015-02-27 | $14.56 | $14.56 | 3,575,400 | — | — |
| 2015-02-26 | $14.84 | $14.84 | 4,375,000 | — | — |
| 2015-02-25 | $15.03 | $15.03 | 4,195,000 | — | — |
| 2015-02-24 | $14.61 | $14.61 | 2,659,100 | — | — |
| 2015-02-23 | $14.71 | $14.71 | 4,301,000 | — | — |
| 2015-02-20 | $14.20 | $14.20 | 2,210,500 | — | — |
| 2015-02-19 | $14.36 | $14.36 | 2,927,900 | — | — |
| 2015-02-18 | $14.05 | $14.05 | 2,305,500 | — | — |
| 2015-02-17 | $14.00 | $14.00 | 2,700,800 | — | — |
| 2015-02-13 | $13.80 | $13.80 | 6,689,300 | — | — |
| 2015-02-12 | $14.08 | $14.08 | 4,562,200 | — | — |
| 2015-02-11 | $14.18 | $14.18 | 5,552,600 | — | — |
| 2015-02-10 | $14.36 | $14.36 | 6,397,000 | — | — |
| 2015-02-09 | $14.21 | $14.21 | 9,319,400 | — | — |
| 2015-02-06 | $13.50 | $13.50 | 7,663,200 | — | — |
| 2015-02-05 | $13.47 | $13.47 | 9,197,700 | — | — |
| 2015-02-04 | $12.77 | $12.77 | 5,432,600 | — | — |
| 2015-02-03 | $12.35 | $12.35 | 8,723,400 | — | — |
| 2015-02-02 | $12.63 | $12.63 | 4,300,900 | — | — |
| 2015-01-30 | $12.13 | $12.13 | 3,889,400 | — | — |
| 2015-01-29 | $11.86 | $11.86 | 4,831,900 | — | — |
| 2015-01-28 | $11.34 | $11.34 | 3,999,700 | — | — |
| 2015-01-27 | $11.38 | $11.38 | 3,398,400 | — | — |
| 2015-01-26 | $11.37 | $11.37 | 2,946,400 | — | — |
| 2015-01-23 | $10.84 | $10.84 | 3,346,400 | — | — |
| 2015-01-22 | $10.61 | $10.61 | 2,987,900 | — | — |
| 2015-01-21 | $10.29 | $10.29 | 2,343,400 | — | — |
| 2015-01-20 | $10.24 | $10.24 | 2,319,700 | — | — |
| 2015-01-16 | $10.02 | $10.02 | 2,748,200 | — | — |
| 2015-01-15 | $9.97 | $9.97 | 2,585,400 | — | — |
| 2015-01-14 | $10.30 | $10.30 | 2,606,500 | — | — |
| 2015-01-13 | $10.19 | $10.19 | 2,806,500 | — | — |
| 2015-01-12 | $10.27 | $10.27 | 3,331,000 | — | — |
| 2015-01-09 | $10.10 | $10.10 | 2,074,600 | — | — |
| 2015-01-08 | $10.06 | $10.06 | 2,493,200 | — | — |
| 2015-01-07 | $10.09 | $10.09 | 2,006,300 | — | — |
| 2015-01-06 | $9.91 | $9.91 | 2,741,300 | — | — |
| 2015-01-05 | $10.06 | $10.06 | 2,567,600 | — | — |
| 2015-01-02 | $9.93 | $9.93 | 2,007,000 | — | — |