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
- 2009-12-11 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 | $14.02 | $15.56 | 2,553,229 | — | — |
| 2015-12-30 | $14.13 | $15.69 | 1,853,363 | — | — |
| 2015-12-29 | $14.14 | $15.70 | 1,777,273 | — | — |
| 2015-12-28 | $14.00 | $15.54 | 1,916,243 | — | — |
| 2015-12-24 | $14.00 | $15.54 | 1,399,996 | — | — |
| 2015-12-23 | $14.06 | $15.61 | 4,470,000 | — | — |
| 2015-12-22 | $13.94 | $15.48 | 3,341,866 | — | — |
| 2015-12-21 | $13.94 | $15.47 | 2,639,622 | — | — |
| 2015-12-18 | $13.86 | $15.39 | 5,517,817 | — | — |
| 2015-12-17 | $14.19 | $15.64 | 4,250,450 | — | — |
| 2015-12-16 | $14.39 | $15.86 | 3,474,758 | — | — |
| 2015-12-15 | $14.33 | $15.79 | 2,841,207 | — | — |
| 2015-12-14 | $14.30 | $15.76 | 4,415,839 | — | — |
| 2015-12-11 | $14.34 | $15.81 | 4,502,232 | — | — |
| 2015-12-10 | $14.44 | $15.92 | 2,275,555 | — | — |
| 2015-12-09 | $14.47 | $15.95 | 4,143,184 | — | — |
| 2015-12-08 | $14.52 | $16.01 | 4,545,825 | — | — |
| 2015-12-07 | $14.57 | $16.06 | 3,590,214 | — | — |
| 2015-12-04 | $14.60 | $16.09 | 3,477,665 | — | — |
| 2015-12-03 | $14.39 | $15.86 | 3,758,509 | — | — |
| 2015-12-02 | $14.49 | $15.97 | 2,890,348 | — | — |
| 2015-12-01 | $14.50 | $15.98 | 3,774,097 | — | — |
| 2015-11-30 | $14.36 | $15.82 | 3,572,248 | — | — |
| 2015-11-27 | $14.35 | $15.81 | 2,311,750 | — | — |
| 2015-11-25 | $14.19 | $15.64 | 2,384,933 | — | — |
| 2015-11-24 | $14.15 | $15.59 | 4,153,488 | — | — |
| 2015-11-23 | $13.97 | $15.40 | 2,867,363 | — | — |
| 2015-11-20 | $13.88 | $15.30 | 3,391,800 | — | — |
| 2015-11-19 | $13.81 | $15.22 | 2,447,549 | — | — |
| 2015-11-18 | $13.74 | $15.15 | 3,200,519 | — | — |
| 2015-11-17 | $13.67 | $15.06 | 3,913,066 | — | — |
| 2015-11-16 | $13.65 | $15.04 | 4,016,368 | — | — |
| 2015-11-13 | $13.61 | $15.00 | 4,203,422 | — | — |
| 2015-11-12 | $13.72 | $15.12 | 6,080,563 | — | — |
| 2015-11-11 | $13.91 | $15.33 | 3,835,391 | — | — |
| 2015-11-10 | $13.96 | $15.38 | 4,894,305 | — | — |
| 2015-11-09 | $13.89 | $15.31 | 4,245,166 | — | — |
| 2015-11-06 | $14.01 | $15.44 | 6,811,604 | — | — |
| 2015-11-05 | $14.27 | $15.73 | 11,490,058 | — | — |
| 2015-11-04 | $14.54 | $16.03 | 3,742,921 | — | — |
| 2015-11-03 | $14.58 | $16.06 | 5,012,931 | — | — |
| 2015-11-02 | $14.70 | $16.20 | 3,695,630 | — | — |
| 2015-10-30 | $14.53 | $16.02 | 2,300,918 | — | — |
| 2015-10-29 | $14.47 | $15.94 | 3,944,770 | — | — |
| 2015-10-28 | $14.47 | $15.94 | 3,360,624 | — | — |
| 2015-10-27 | $14.36 | $15.83 | 3,852,829 | — | — |
| 2015-10-26 | $14.41 | $15.88 | 6,928,909 | — | — |
| 2015-10-23 | $14.13 | $15.57 | 5,932,083 | — | — |
| 2015-10-22 | $14.08 | $15.52 | 10,407,631 | — | — |
| 2015-10-21 | $14.10 | $15.54 | 2,289,821 | — | — |
| 2015-10-20 | $14.19 | $15.64 | 2,086,916 | — | — |
| 2015-10-19 | $14.23 | $15.68 | 1,851,249 | — | — |
| 2015-10-16 | $14.14 | $15.58 | 2,375,158 | — | — |
| 2015-10-15 | $14.10 | $15.54 | 4,587,833 | — | — |
| 2015-10-14 | $14.09 | $15.53 | 6,979,371 | — | — |
| 2015-10-13 | $14.22 | $15.67 | 3,767,492 | — | — |
| 2015-10-12 | $14.33 | $15.79 | 1,900,391 | — | — |
| 2015-10-09 | $14.31 | $15.77 | 2,519,411 | — | — |
| 2015-10-08 | $14.19 | $15.64 | 2,894,839 | — | — |
| 2015-10-07 | $13.96 | $15.38 | 2,055,740 | — | — |
| 2015-10-06 | $13.83 | $15.24 | 2,499,860 | — | — |
| 2015-10-05 | $13.91 | $15.33 | 2,575,950 | — | — |
| 2015-10-02 | $13.67 | $15.07 | 4,685,059 | — | — |
| 2015-10-01 | $13.54 | $14.92 | 2,780,969 | — | — |
| 2015-09-30 | $13.44 | $14.81 | 3,734,731 | — | — |
| 2015-09-29 | $13.21 | $14.56 | 3,421,918 | — | — |
| 2015-09-28 | $13.40 | $14.77 | 3,113,333 | — | — |
| 2015-09-25 | $13.71 | $15.11 | 2,106,731 | — | — |
| 2015-09-24 | $13.62 | $15.01 | 3,756,131 | — | — |
| 2015-09-23 | $13.66 | $15.06 | 1,965,648 | — | — |
| 2015-09-22 | $13.63 | $15.03 | 2,856,002 | — | — |
| 2015-09-21 | $13.83 | $15.25 | 2,410,032 | — | — |
| 2015-09-18 | $13.77 | $15.07 | 3,835,920 | — | — |
| 2015-09-17 | $13.93 | $15.24 | 3,151,113 | — | — |
| 2015-09-16 | $14.00 | $15.32 | 2,484,273 | — | — |
| 2015-09-15 | $13.98 | $15.29 | 2,963,267 | — | — |
| 2015-09-14 | $13.78 | $15.07 | 2,941,074 | — | — |
| 2015-09-11 | $13.90 | $15.21 | 2,198,937 | — | — |
| 2015-09-10 | $13.84 | $15.14 | 2,848,076 | — | — |
| 2015-09-09 | $13.95 | $15.26 | 3,107,256 | — | — |
| 2015-09-08 | $14.06 | $15.38 | 3,443,583 | — | — |
| 2015-09-04 | $13.91 | $15.21 | 3,490,346 | — | — |
| 2015-09-03 | $14.00 | $15.32 | 3,244,112 | — | — |
| 2015-09-02 | $13.94 | $15.25 | 2,607,390 | — | — |
| 2015-09-01 | $13.75 | $15.04 | 2,944,773 | — | — |
| 2015-08-31 | $14.02 | $15.34 | 3,994,704 | — | — |
| 2015-08-28 | $14.15 | $15.48 | 3,798,932 | — | — |
| 2015-08-27 | $14.07 | $15.39 | 3,867,624 | — | — |
| 2015-08-26 | $13.86 | $15.17 | 3,441,733 | — | — |
| 2015-08-25 | $13.53 | $14.80 | 3,972,511 | — | — |
| 2015-08-24 | $13.66 | $14.95 | 3,943,978 | — | — |
| 2015-08-21 | $14.02 | $15.34 | 2,368,553 | — | — |
| 2015-08-20 | $14.33 | $15.68 | 2,453,890 | — | — |
| 2015-08-19 | $14.68 | $16.06 | 2,216,902 | — | — |
| 2015-08-18 | $14.83 | $16.23 | 1,773,310 | — | — |
| 2015-08-17 | $14.89 | $16.28 | 2,802,369 | — | — |
| 2015-08-14 | $14.73 | $16.11 | 1,883,482 | — | — |
| 2015-08-13 | $14.70 | $16.08 | 2,022,451 | — | — |
| 2015-08-12 | $14.68 | $16.06 | 2,582,555 | — | — |
| 2015-08-11 | $14.85 | $16.24 | 2,390,482 | — | — |
| 2015-08-10 | $14.96 | $16.36 | 2,603,163 | — | — |
| 2015-08-07 | $14.75 | $16.13 | 2,774,628 | — | — |
| 2015-08-06 | $14.76 | $16.14 | 2,467,100 | — | — |
| 2015-08-05 | $14.91 | $16.31 | 4,080,569 | — | — |
| 2015-08-04 | $14.63 | $16.00 | 5,531,291 | — | — |
| 2015-08-03 | $14.79 | $16.18 | 4,282,154 | — | — |
| 2015-07-31 | $14.74 | $16.12 | 2,421,393 | — | — |
| 2015-07-30 | $14.62 | $16.00 | 2,233,811 | — | — |
| 2015-07-29 | $14.61 | $15.98 | 3,979,116 | — | — |
| 2015-07-28 | $14.26 | $15.60 | 2,255,211 | — | — |
| 2015-07-27 | $14.13 | $15.46 | 2,569,873 | — | — |
| 2015-07-24 | $14.26 | $15.60 | 3,299,858 | — | — |
| 2015-07-23 | $14.21 | $15.55 | 1,692,729 | — | — |
| 2015-07-22 | $14.39 | $15.74 | 2,595,501 | — | — |
| 2015-07-21 | $14.25 | $15.59 | 1,910,166 | — | — |
| 2015-07-20 | $14.48 | $15.84 | 1,102,771 | — | — |
| 2015-07-17 | $14.43 | $15.79 | 1,173,576 | — | — |
| 2015-07-16 | $14.52 | $15.88 | 1,560,894 | — | — |
| 2015-07-15 | $14.45 | $15.81 | 2,490,085 | — | — |
| 2015-07-14 | $14.35 | $15.70 | 2,953,492 | — | — |
| 2015-07-13 | $14.22 | $15.56 | 4,398,402 | — | — |
| 2015-07-10 | $14.20 | $15.54 | 1,703,033 | — | — |
| 2015-07-09 | $14.04 | $15.36 | 2,187,048 | — | — |
| 2015-07-08 | $14.01 | $15.32 | 2,547,681 | — | — |
| 2015-07-07 | $14.24 | $15.58 | 2,344,775 | — | — |
| 2015-07-06 | $14.30 | $15.64 | 2,711,220 | — | — |
| 2015-07-02 | $14.28 | $15.62 | 1,652,307 | — | — |
| 2015-07-01 | $14.33 | $15.67 | 1,815,582 | — | — |
| 2015-06-30 | $14.16 | $15.49 | 1,578,859 | — | — |
| 2015-06-29 | $14.11 | $15.43 | 2,113,864 | — | — |
| 2015-06-26 | $14.52 | $15.89 | 2,627,469 | — | — |
| 2015-06-25 | $14.40 | $15.75 | 1,793,390 | — | — |
| 2015-06-24 | $14.31 | $15.66 | 959,574 | — | — |
| 2015-06-23 | $14.53 | $15.90 | 1,262,083 | — | — |
| 2015-06-22 | $14.48 | $15.84 | 865,519 | — | — |
| 2015-06-19 | $14.55 | $15.81 | 1,773,046 | — | — |
| 2015-06-18 | $14.61 | $15.87 | 2,317,562 | — | — |
| 2015-06-17 | $14.54 | $15.79 | 2,049,135 | — | — |
| 2015-06-16 | $14.45 | $15.70 | 1,239,626 | — | — |
| 2015-06-15 | $14.31 | $15.55 | 1,826,943 | — | — |
| 2015-06-12 | $14.46 | $15.71 | 1,501,184 | — | — |
| 2015-06-11 | $14.50 | $15.75 | 1,236,456 | — | — |
| 2015-06-10 | $14.45 | $15.70 | 3,592,063 | — | — |
| 2015-06-09 | $14.45 | $15.69 | 2,071,328 | — | — |
| 2015-06-08 | $14.48 | $15.73 | 1,402,109 | — | — |
| 2015-06-05 | $14.52 | $15.77 | 1,669,744 | — | — |
| 2015-06-04 | $14.49 | $15.74 | 4,457,054 | — | — |
| 2015-06-03 | $14.45 | $15.70 | 3,694,573 | — | — |
| 2015-06-02 | $14.16 | $15.38 | 2,839,886 | — | — |
| 2015-06-01 | $14.02 | $15.23 | 2,938,961 | — | — |
| 2015-05-29 | $14.10 | $15.32 | 2,242,530 | — | — |
| 2015-05-28 | $14.10 | $15.32 | 5,504,871 | — | — |
| 2015-05-27 | $14.17 | $15.39 | 1,660,497 | — | — |
| 2015-05-26 | $14.13 | $15.35 | 1,535,795 | — | — |
| 2015-05-22 | $14.21 | $15.44 | 1,757,458 | — | — |
| 2015-05-21 | $14.30 | $15.53 | 1,192,070 | — | — |
| 2015-05-20 | $14.26 | $15.49 | 1,966,441 | — | — |
| 2015-05-19 | $14.25 | $15.48 | 2,053,627 | — | — |
| 2015-05-18 | $14.27 | $15.50 | 4,117,293 | — | — |
| 2015-05-15 | $14.35 | $15.58 | 1,790,219 | — | — |
| 2015-05-14 | $14.18 | $15.41 | 2,313,335 | — | — |
| 2015-05-13 | $14.13 | $15.35 | 2,073,177 | — | — |
| 2015-05-12 | $14.15 | $15.37 | 2,150,324 | — | — |
| 2015-05-11 | $14.18 | $15.40 | 1,568,291 | — | — |
| 2015-05-08 | $14.13 | $15.34 | 3,736,052 | — | — |
| 2015-05-07 | $13.94 | $15.14 | 3,179,119 | — | — |
| 2015-05-06 | $13.83 | $15.02 | 4,393,910 | — | — |
| 2015-05-05 | $14.00 | $15.21 | 2,945,037 | — | — |
| 2015-05-04 | $14.23 | $15.46 | 1,799,730 | — | — |
| 2015-05-01 | $14.22 | $15.45 | 1,959,307 | — | — |
| 2015-04-30 | $14.08 | $15.30 | 1,730,246 | — | — |
| 2015-04-29 | $14.20 | $15.42 | 1,129,191 | — | — |
| 2015-04-28 | $14.40 | $15.64 | 2,221,658 | — | — |
| 2015-04-27 | $14.39 | $15.63 | 1,580,973 | — | — |
| 2015-04-24 | $14.61 | $15.87 | 1,267,632 | — | — |
| 2015-04-23 | $14.49 | $15.74 | 970,142 | — | — |
| 2015-04-22 | $14.52 | $15.77 | 1,209,508 | — | — |
| 2015-04-21 | $14.50 | $15.76 | 1,803,429 | — | — |
| 2015-04-20 | $14.44 | $15.68 | 2,268,950 | — | — |
| 2015-04-17 | $14.11 | $15.33 | 1,652,571 | — | — |
| 2015-04-16 | $14.35 | $15.59 | 1,393,391 | — | — |
| 2015-04-15 | $14.37 | $15.61 | 1,585,728 | — | — |
| 2015-04-14 | $14.20 | $15.43 | 1,554,817 | — | — |
| 2015-04-13 | $14.28 | $15.52 | 1,936,850 | — | — |
| 2015-04-10 | $14.38 | $15.62 | 2,470,270 | — | — |
| 2015-04-09 | $14.36 | $15.60 | 1,349,798 | — | — |
| 2015-04-08 | $14.49 | $15.73 | 1,234,342 | — | — |
| 2015-04-07 | $14.42 | $15.66 | 2,502,767 | — | — |
| 2015-04-06 | $14.48 | $15.73 | 2,483,480 | — | — |
| 2015-04-02 | $14.41 | $15.65 | 2,506,994 | — | — |
| 2015-04-01 | $14.33 | $15.57 | 2,580,177 | — | — |
| 2015-03-31 | $14.36 | $15.59 | 4,415,839 | — | — |
| 2015-03-30 | $14.21 | $15.43 | 5,913,853 | — | — |
| 2015-03-27 | $13.99 | $15.19 | 2,961,418 | — | — |
| 2015-03-26 | $13.90 | $15.10 | 2,289,293 | — | — |
| 2015-03-25 | $13.93 | $15.13 | 1,479,256 | — | — |
| 2015-03-24 | $14.22 | $15.45 | 2,212,939 | — | — |
| 2015-03-23 | $14.17 | $15.39 | 1,374,633 | — | — |
| 2015-03-20 | $14.22 | $15.34 | 3,147,679 | — | — |
| 2015-03-19 | $14.08 | $15.18 | 2,100,126 | — | — |
| 2015-03-18 | $14.02 | $15.12 | 1,319,943 | — | — |
| 2015-03-17 | $14.01 | $15.11 | 1,038,570 | — | — |
| 2015-03-16 | $13.94 | $15.04 | 1,171,199 | — | — |
| 2015-03-13 | $13.91 | $15.01 | 2,311,750 | — | — |
| 2015-03-12 | $14.05 | $15.16 | 2,300,389 | — | — |
| 2015-03-11 | $14.04 | $15.14 | 2,839,886 | — | — |
| 2015-03-10 | $13.79 | $14.87 | 1,792,333 | — | — |
| 2015-03-09 | $14.00 | $15.10 | 1,485,597 | — | — |
| 2015-03-06 | $14.02 | $15.12 | 2,463,929 | — | — |
| 2015-03-05 | $14.03 | $15.13 | 4,643,315 | — | — |
| 2015-03-04 | $13.89 | $14.98 | 1,932,887 | — | — |
| 2015-03-03 | $13.98 | $15.08 | 3,213,465 | — | — |
| 2015-03-02 | $14.13 | $15.23 | 4,010,292 | — | — |
| 2015-02-27 | $13.80 | $14.89 | 2,263,401 | — | — |
| 2015-02-26 | $13.84 | $14.92 | 1,058,385 | — | — |
| 2015-02-25 | $13.98 | $15.08 | 1,057,593 | — | — |
| 2015-02-24 | $13.97 | $15.06 | 1,785,199 | — | — |
| 2015-02-23 | $14.00 | $15.10 | 2,084,538 | — | — |
| 2015-02-20 | $14.01 | $15.11 | 1,974,367 | — | — |
| 2015-02-19 | $13.93 | $15.03 | 2,849,925 | — | — |
| 2015-02-18 | $13.97 | $15.07 | 6,681,354 | — | — |
| 2015-02-17 | $13.47 | $14.53 | 2,590,217 | — | — |
| 2015-02-13 | $13.49 | $14.55 | 1,790,219 | — | — |
| 2015-02-12 | $13.50 | $14.56 | 2,679,252 | — | — |
| 2015-02-11 | $13.21 | $14.25 | 2,139,492 | — | — |
| 2015-02-10 | $13.15 | $14.18 | 3,782,023 | — | — |
| 2015-02-09 | $13.08 | $14.10 | 1,777,538 | — | — |
| 2015-02-06 | $13.24 | $14.27 | 1,645,438 | — | — |
| 2015-02-05 | $13.18 | $14.21 | 1,937,643 | — | — |
| 2015-02-04 | $13.02 | $14.04 | 1,690,352 | — | — |
| 2015-02-03 | $13.17 | $14.20 | 2,608,711 | — | — |
| 2015-02-02 | $13.02 | $14.04 | 2,453,361 | — | — |
| 2015-01-30 | $12.91 | $13.92 | 2,223,507 | — | — |
| 2015-01-29 | $12.98 | $14.00 | 1,236,984 | — | — |
| 2015-01-28 | $12.93 | $13.94 | 1,707,525 | — | — |
| 2015-01-27 | $13.10 | $14.12 | 1,145,835 | — | — |
| 2015-01-26 | $13.22 | $14.25 | 1,707,789 | — | — |
| 2015-01-23 | $13.19 | $14.23 | 2,051,249 | — | — |
| 2015-01-22 | $13.10 | $14.12 | 2,541,868 | — | — |
| 2015-01-21 | $12.82 | $13.83 | 2,385,462 | — | — |
| 2015-01-20 | $12.78 | $13.78 | 3,891,666 | — | — |
| 2015-01-16 | $12.86 | $13.87 | 2,656,267 | — | — |
| 2015-01-15 | $12.86 | $13.87 | 2,239,359 | — | — |
| 2015-01-14 | $13.10 | $14.12 | 1,817,960 | — | — |
| 2015-01-13 | $13.12 | $14.15 | 3,264,455 | — | — |
| 2015-01-12 | $12.96 | $13.98 | 4,839,880 | — | — |
| 2015-01-09 | $13.13 | $14.16 | 2,406,334 | — | — |
| 2015-01-08 | $13.15 | $14.18 | 2,398,672 | — | — |
| 2015-01-07 | $12.96 | $13.98 | 1,875,820 | — | — |
| 2015-01-06 | $12.92 | $13.94 | 4,202,365 | — | — |
| 2015-01-05 | $13.03 | $14.05 | 4,183,343 | — | — |
| 2015-01-02 | $13.07 | $14.10 | 3,611,350 | — | — |