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
- 1993-01-19 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 | $10.73 | $11.57 | 3,290,659 | — | — |
| 2015-12-30 | $10.84 | $11.69 | 3,176,513 | — | — |
| 2015-12-29 | $10.90 | $11.76 | 3,219,597 | — | — |
| 2015-12-28 | $10.82 | $11.67 | 1,997,560 | — | — |
| 2015-12-24 | $11.02 | $11.88 | 904,218 | — | — |
| 2015-12-23 | $10.96 | $11.82 | 2,676,283 | — | — |
| 2015-12-22 | $10.95 | $11.80 | 3,620,788 | — | — |
| 2015-12-21 | $10.81 | $11.66 | 2,643,270 | — | — |
| 2015-12-18 | $10.75 | $11.60 | 6,998,736 | — | — |
| 2015-12-17 | $10.99 | $11.86 | 4,006,871 | — | — |
| 2015-12-16 | $11.16 | $12.03 | 6,345,192 | — | — |
| 2015-12-15 | $10.91 | $11.77 | 5,158,966 | — | — |
| 2015-12-14 | $10.72 | $11.57 | 5,816,986 | — | — |
| 2015-12-11 | $10.66 | $11.50 | 8,273,369 | — | — |
| 2015-12-10 | $10.62 | $11.45 | 3,818,306 | — | — |
| 2015-12-09 | $10.61 | $11.45 | 5,546,168 | — | — |
| 2015-12-08 | $10.80 | $11.65 | 4,321,893 | — | — |
| 2015-12-07 | $10.84 | $11.69 | 6,308,822 | — | — |
| 2015-12-04 | $10.96 | $11.82 | 3,874,820 | — | — |
| 2015-12-03 | $10.87 | $11.73 | 6,491,232 | — | — |
| 2015-12-02 | $11.20 | $12.08 | 4,504,303 | — | — |
| 2015-12-01 | $11.16 | $12.04 | 3,172,036 | — | — |
| 2015-11-30 | $11.22 | $12.10 | 4,846,182 | — | — |
| 2015-11-27 | $11.25 | $12.13 | 1,502,926 | — | — |
| 2015-11-25 | $11.29 | $12.18 | 3,598,966 | — | — |
| 2015-11-24 | $11.30 | $12.19 | 5,270,314 | — | — |
| 2015-11-23 | $11.26 | $12.14 | 6,969,640 | — | — |
| 2015-11-20 | $11.43 | $12.32 | 14,113,296 | — | — |
| 2015-11-19 | $11.13 | $12.00 | 24,855,360 | — | — |
| 2015-11-18 | $11.12 | $11.99 | 15,843,396 | — | — |
| 2015-11-17 | $11.17 | $12.05 | 9,693,484 | — | — |
| 2015-11-16 | $11.57 | $12.48 | 9,443,929 | — | — |
| 2015-11-13 | $11.62 | $12.53 | 8,082,007 | — | — |
| 2015-11-12 | $11.66 | $12.57 | 10,668,204 | — | — |
| 2015-11-11 | $11.67 | $12.59 | 3,027,115 | — | — |
| 2015-11-10 | $11.80 | $12.72 | 2,912,410 | — | — |
| 2015-11-09 | $11.85 | $12.71 | 8,536,913 | — | — |
| 2015-11-06 | $11.87 | $12.73 | 3,149,095 | — | — |
| 2015-11-05 | $11.60 | $12.44 | 4,615,652 | — | — |
| 2015-11-04 | $11.78 | $12.64 | 5,501,964 | — | — |
| 2015-11-03 | $11.82 | $12.68 | 4,467,933 | — | — |
| 2015-11-02 | $11.88 | $12.75 | 4,928,994 | — | — |
| 2015-10-30 | $11.98 | $12.85 | 5,498,047 | — | — |
| 2015-10-29 | $12.00 | $12.87 | 8,019,338 | — | — |
| 2015-10-28 | $11.77 | $12.63 | 11,297,128 | — | — |
| 2015-10-27 | $11.54 | $12.38 | 23,279,693 | — | — |
| 2015-10-26 | $12.08 | $12.96 | 10,484,675 | — | — |
| 2015-10-23 | $12.28 | $13.17 | 6,133,686 | — | — |
| 2015-10-22 | $12.09 | $12.97 | 5,805,235 | — | — |
| 2015-10-21 | $12.04 | $12.91 | 5,349,769 | — | — |
| 2015-10-20 | $12.33 | $13.23 | 6,123,054 | — | — |
| 2015-10-19 | $12.60 | $13.52 | 6,784,991 | — | — |
| 2015-10-16 | $12.76 | $13.68 | 4,936,828 | — | — |
| 2015-10-15 | $12.65 | $13.57 | 7,683,614 | — | — |
| 2015-10-14 | $12.61 | $13.53 | 4,664,332 | — | — |
| 2015-10-13 | $12.91 | $13.85 | 8,023,255 | — | — |
| 2015-10-12 | $12.77 | $13.70 | 3,254,849 | — | — |
| 2015-10-09 | $12.72 | $13.65 | 4,845,623 | — | — |
| 2015-10-08 | $12.92 | $13.86 | 4,004,074 | — | — |
| 2015-10-07 | $12.75 | $13.68 | 5,627,301 | — | — |
| 2015-10-06 | $12.52 | $13.43 | 4,927,875 | — | — |
| 2015-10-05 | $12.30 | $13.20 | 5,566,311 | — | — |
| 2015-10-02 | $12.08 | $12.96 | 6,542,150 | — | — |
| 2015-10-01 | $11.66 | $12.50 | 6,248,951 | — | — |
| 2015-09-30 | $11.66 | $12.51 | 3,672,825 | — | — |
| 2015-09-29 | $11.53 | $12.37 | 3,507,201 | — | — |
| 2015-09-28 | $11.55 | $12.39 | 4,678,320 | — | — |
| 2015-09-25 | $11.96 | $12.83 | 3,181,549 | — | — |
| 2015-09-24 | $12.13 | $13.01 | 6,233,843 | — | — |
| 2015-09-23 | $12.17 | $13.05 | 3,294,016 | — | — |
| 2015-09-22 | $12.14 | $13.03 | 8,799,338 | — | — |
| 2015-09-21 | $12.26 | $13.15 | 4,392,395 | — | — |
| 2015-09-18 | $12.38 | $13.28 | 5,616,670 | — | — |
| 2015-09-17 | $12.67 | $13.59 | 2,319,296 | — | — |
| 2015-09-16 | $12.68 | $13.61 | 6,214,819 | — | — |
| 2015-09-15 | $12.57 | $13.48 | 5,076,154 | — | — |
| 2015-09-14 | $12.23 | $13.12 | 2,930,874 | — | — |
| 2015-09-11 | $12.28 | $13.18 | 3,342,137 | — | — |
| 2015-09-10 | $12.27 | $13.16 | 6,652,380 | — | — |
| 2015-09-09 | $12.37 | $13.27 | 5,396,771 | — | — |
| 2015-09-08 | $12.44 | $13.34 | 4,666,570 | — | — |
| 2015-09-04 | $12.31 | $13.21 | 3,590,573 | — | — |
| 2015-09-03 | $12.55 | $13.46 | 5,277,029 | — | — |
| 2015-09-02 | $12.53 | $13.45 | 5,552,882 | — | — |
| 2015-09-01 | $12.36 | $13.26 | 6,527,043 | — | — |
| 2015-08-31 | $12.47 | $13.38 | 4,982,710 | — | — |
| 2015-08-28 | $12.77 | $13.70 | 4,307,904 | — | — |
| 2015-08-27 | $12.81 | $13.74 | 5,991,003 | — | — |
| 2015-08-26 | $12.46 | $13.37 | 7,085,464 | — | — |
| 2015-08-25 | $12.02 | $12.89 | 7,305,364 | — | — |
| 2015-08-24 | $12.02 | $12.90 | 6,970,759 | — | — |
| 2015-08-21 | $12.63 | $13.55 | 7,166,038 | — | — |
| 2015-08-20 | $12.72 | $13.64 | 6,230,486 | — | — |
| 2015-08-19 | $13.16 | $14.11 | 4,298,392 | — | — |
| 2015-08-18 | $13.26 | $14.22 | 2,894,504 | — | — |
| 2015-08-17 | $13.44 | $14.42 | 3,324,791 | — | — |
| 2015-08-14 | $13.43 | $14.41 | 4,743,786 | — | — |
| 2015-08-13 | $13.22 | $14.18 | 4,254,748 | — | — |
| 2015-08-12 | $13.31 | $14.28 | 9,363,355 | — | — |
| 2015-08-11 | $13.30 | $14.21 | 5,585,336 | — | — |
| 2015-08-10 | $13.49 | $14.40 | 2,784,275 | — | — |
| 2015-08-07 | $13.31 | $14.22 | 6,370,931 | — | — |
| 2015-08-06 | $13.28 | $14.18 | 7,224,231 | — | — |
| 2015-08-05 | $13.71 | $14.64 | 2,916,886 | — | — |
| 2015-08-04 | $13.74 | $14.67 | 3,612,395 | — | — |
| 2015-08-03 | $13.63 | $14.55 | 4,021,419 | — | — |
| 2015-07-31 | $13.81 | $14.75 | 3,079,153 | — | — |
| 2015-07-30 | $13.80 | $14.74 | 7,741,806 | — | — |
| 2015-07-29 | $13.89 | $14.83 | 14,419,365 | — | — |
| 2015-07-28 | $14.40 | $15.38 | 6,516,412 | — | — |
| 2015-07-27 | $14.30 | $15.27 | 4,195,996 | — | — |
| 2015-07-24 | $14.60 | $15.59 | 3,338,780 | — | — |
| 2015-07-23 | $14.72 | $15.72 | 2,086,527 | — | — |
| 2015-07-22 | $14.87 | $15.88 | 4,400,228 | — | — |
| 2015-07-21 | $14.86 | $15.87 | 3,701,922 | — | — |
| 2015-07-20 | $15.03 | $16.05 | 3,005,853 | — | — |
| 2015-07-17 | $15.00 | $16.02 | 5,576,943 | — | — |
| 2015-07-16 | $14.79 | $15.80 | 8,033,327 | — | — |
| 2015-07-15 | $14.69 | $15.69 | 3,861,950 | — | — |
| 2015-07-14 | $15.12 | $16.14 | 6,319,453 | — | — |
| 2015-07-13 | $14.76 | $15.76 | 4,233,485 | — | — |
| 2015-07-10 | $14.40 | $15.38 | 3,668,909 | — | — |
| 2015-07-09 | $14.28 | $15.25 | 3,712,553 | — | — |
| 2015-07-08 | $14.12 | $15.08 | 2,605,222 | — | — |
| 2015-07-07 | $14.23 | $15.20 | 4,866,885 | — | — |
| 2015-07-06 | $14.26 | $15.23 | 6,162,222 | — | — |
| 2015-07-02 | $14.46 | $15.44 | 3,009,770 | — | — |
| 2015-07-01 | $14.30 | $15.28 | 3,380,186 | — | — |
| 2015-06-30 | $14.24 | $15.20 | 4,561,936 | — | — |
| 2015-06-29 | $14.00 | $14.95 | 4,173,055 | — | — |
| 2015-06-26 | $14.38 | $15.36 | 11,038,060 | — | — |
| 2015-06-25 | $14.51 | $15.50 | 24,655,044 | — | — |
| 2015-06-24 | $13.81 | $14.75 | 2,886,671 | — | — |
| 2015-06-23 | $14.06 | $15.01 | 4,209,985 | — | — |
| 2015-06-22 | $13.90 | $14.85 | 3,349,970 | — | — |
| 2015-06-19 | $13.65 | $14.58 | 3,264,361 | — | — |
| 2015-06-18 | $13.75 | $14.68 | 2,335,523 | — | — |
| 2015-06-17 | $13.59 | $14.51 | 4,149,554 | — | — |
| 2015-06-16 | $13.67 | $14.60 | 2,108,909 | — | — |
| 2015-06-15 | $13.63 | $14.56 | 2,831,836 | — | — |
| 2015-06-12 | $13.57 | $14.49 | 2,500,028 | — | — |
| 2015-06-11 | $13.78 | $14.71 | 3,804,877 | — | — |
| 2015-06-10 | $13.86 | $14.80 | 4,892,065 | — | — |
| 2015-06-09 | $13.43 | $14.34 | 2,239,282 | — | — |
| 2015-06-08 | $13.50 | $14.42 | 2,893,945 | — | — |
| 2015-06-05 | $13.69 | $14.62 | 1,980,215 | — | — |
| 2015-06-04 | $13.67 | $14.60 | 2,737,833 | — | — |
| 2015-06-03 | $13.85 | $14.79 | 2,938,708 | — | — |
| 2015-06-02 | $13.64 | $14.57 | 2,474,849 | — | — |
| 2015-06-01 | $13.75 | $14.68 | 7,383,700 | — | — |
| 2015-05-29 | $13.42 | $14.33 | 4,206,627 | — | — |
| 2015-05-28 | $13.46 | $14.37 | 1,793,328 | — | — |
| 2015-05-27 | $13.58 | $14.50 | 4,127,173 | — | — |
| 2015-05-26 | $13.30 | $14.20 | 3,397,531 | — | — |
| 2015-05-22 | $13.57 | $14.49 | 3,581,620 | — | — |
| 2015-05-21 | $13.40 | $14.31 | 2,827,919 | — | — |
| 2015-05-20 | $13.36 | $14.26 | 3,207,288 | — | — |
| 2015-05-19 | $13.28 | $14.19 | 2,262,223 | — | — |
| 2015-05-18 | $13.30 | $14.21 | 1,734,017 | — | — |
| 2015-05-15 | $13.26 | $14.16 | 2,952,137 | — | — |
| 2015-05-14 | $13.22 | $14.12 | 2,877,159 | — | — |
| 2015-05-13 | $12.92 | $13.80 | 3,796,484 | — | — |
| 2015-05-12 | $13.03 | $13.85 | 6,101,232 | — | — |
| 2015-05-11 | $13.09 | $13.92 | 4,598,865 | — | — |
| 2015-05-08 | $13.14 | $13.97 | 4,666,570 | — | — |
| 2015-05-07 | $13.14 | $13.97 | 6,311,620 | — | — |
| 2015-05-06 | $13.19 | $14.02 | 7,404,403 | — | — |
| 2015-05-05 | $13.10 | $13.92 | 7,947,157 | — | — |
| 2015-05-04 | $12.82 | $13.62 | 3,790,889 | — | — |
| 2015-05-01 | $12.81 | $13.62 | 4,385,680 | — | — |
| 2015-04-30 | $12.48 | $13.26 | 10,706,253 | — | — |
| 2015-04-29 | $12.83 | $13.64 | 11,974,732 | — | — |
| 2015-04-28 | $12.77 | $13.58 | 8,356,182 | — | — |
| 2015-04-27 | $12.75 | $13.55 | 7,366,913 | — | — |
| 2015-04-24 | $12.89 | $13.70 | 4,207,746 | — | — |
| 2015-04-23 | $12.94 | $13.75 | 2,994,103 | — | — |
| 2015-04-22 | $13.06 | $13.88 | 3,847,402 | — | — |
| 2015-04-21 | $12.87 | $13.68 | 3,167,560 | — | — |
| 2015-04-20 | $12.77 | $13.57 | 2,420,573 | — | — |
| 2015-04-17 | $12.64 | $13.44 | 2,716,011 | — | — |
| 2015-04-16 | $12.86 | $13.67 | 3,324,791 | — | — |
| 2015-04-15 | $12.88 | $13.69 | 3,926,297 | — | — |
| 2015-04-14 | $12.83 | $13.64 | 3,316,398 | — | — |
| 2015-04-13 | $12.97 | $13.78 | 2,559,899 | — | — |
| 2015-04-10 | $12.96 | $13.78 | 2,195,638 | — | — |
| 2015-04-09 | $12.97 | $13.78 | 4,411,979 | — | — |
| 2015-04-08 | $12.96 | $13.78 | 11,477,300 | — | — |
| 2015-04-07 | $12.41 | $13.19 | 9,392,451 | — | — |
| 2015-04-06 | $12.13 | $12.90 | 7,274,030 | — | — |
| 2015-04-02 | $12.06 | $12.82 | 2,374,691 | — | — |
| 2015-04-01 | $12.00 | $12.76 | 3,875,939 | — | — |
| 2015-03-31 | $12.06 | $12.82 | 5,004,532 | — | — |
| 2015-03-30 | $11.97 | $12.73 | 3,610,157 | — | — |
| 2015-03-27 | $12.05 | $12.81 | 4,527,244 | — | — |
| 2015-03-26 | $11.85 | $12.59 | 4,385,121 | — | — |
| 2015-03-25 | $11.95 | $12.70 | 3,486,498 | — | — |
| 2015-03-24 | $12.10 | $12.86 | 3,024,877 | — | — |
| 2015-03-23 | $12.18 | $12.95 | 4,658,177 | — | — |
| 2015-03-20 | $12.20 | $12.97 | 5,687,172 | — | — |
| 2015-03-19 | $12.21 | $12.98 | 4,216,140 | — | — |
| 2015-03-18 | $12.36 | $13.13 | 3,072,438 | — | — |
| 2015-03-17 | $12.29 | $13.06 | 4,335,322 | — | — |
| 2015-03-16 | $12.07 | $12.83 | 3,311,362 | — | — |
| 2015-03-13 | $12.15 | $12.91 | 3,462,438 | — | — |
| 2015-03-12 | $12.27 | $13.04 | 6,129,769 | — | — |
| 2015-03-11 | $12.11 | $12.87 | 3,761,233 | — | — |
| 2015-03-10 | $12.14 | $12.91 | 7,019,998 | — | — |
| 2015-03-09 | $12.47 | $13.26 | 7,953,312 | — | — |
| 2015-03-06 | $12.44 | $13.23 | 12,274,086 | — | — |
| 2015-03-05 | $12.40 | $13.18 | 5,842,165 | — | — |
| 2015-03-04 | $12.24 | $13.01 | 5,660,314 | — | — |
| 2015-03-03 | $12.23 | $13.00 | 7,716,626 | — | — |
| 2015-03-02 | $12.25 | $13.02 | 6,859,410 | — | — |
| 2015-02-27 | $12.05 | $12.81 | 4,472,969 | — | — |
| 2015-02-26 | $12.02 | $12.77 | 9,862,465 | — | — |
| 2015-02-25 | $12.00 | $12.76 | 5,947,918 | — | — |
| 2015-02-24 | $12.06 | $12.82 | 4,587,115 | — | — |
| 2015-02-23 | $12.01 | $12.77 | 8,015,981 | — | — |
| 2015-02-20 | $11.98 | $12.74 | 5,884,690 | — | — |
| 2015-02-19 | $11.85 | $12.59 | 3,869,224 | — | — |
| 2015-02-18 | $11.81 | $12.56 | 5,949,597 | — | — |
| 2015-02-17 | $11.70 | $12.44 | 7,769,783 | — | — |
| 2015-02-13 | $11.55 | $12.27 | 6,173,973 | — | — |
| 2015-02-12 | $11.37 | $12.09 | 7,115,680 | — | — |
| 2015-02-11 | $11.02 | $11.72 | 8,509,496 | — | — |
| 2015-02-10 | $10.77 | $11.38 | 8,780,313 | — | — |
| 2015-02-09 | $10.72 | $11.33 | 10,993,297 | — | — |
| 2015-02-06 | $10.73 | $11.34 | 16,491,344 | — | — |
| 2015-02-05 | $10.72 | $11.33 | 18,130,799 | — | — |
| 2015-02-04 | $10.72 | $11.33 | 30,296,893 | — | — |
| 2015-02-03 | $11.45 | $12.10 | 8,141,877 | — | — |
| 2015-02-02 | $11.19 | $11.82 | 6,190,199 | — | — |
| 2015-01-30 | $10.89 | $11.51 | 5,954,073 | — | — |
| 2015-01-29 | $10.85 | $11.47 | 4,279,368 | — | — |
| 2015-01-28 | $11.02 | $11.65 | 3,191,620 | — | — |
| 2015-01-27 | $11.27 | $11.91 | 2,772,524 | — | — |
| 2015-01-26 | $11.48 | $12.13 | 3,355,006 | — | — |
| 2015-01-23 | $11.33 | $11.98 | 3,123,356 | — | — |
| 2015-01-22 | $11.13 | $11.76 | 7,913,585 | — | — |
| 2015-01-21 | $11.05 | $11.68 | 3,005,853 | — | — |
| 2015-01-20 | $11.13 | $11.77 | 5,575,824 | — | — |
| 2015-01-16 | $11.01 | $11.64 | 4,986,627 | — | — |
| 2015-01-15 | $10.87 | $11.49 | 5,447,129 | — | — |
| 2015-01-14 | $10.98 | $11.60 | 5,603,801 | — | — |
| 2015-01-13 | $11.10 | $11.73 | 7,329,424 | — | — |
| 2015-01-12 | $10.81 | $11.42 | 4,576,484 | — | — |
| 2015-01-09 | $10.99 | $11.62 | 2,321,535 | — | — |
| 2015-01-08 | $11.00 | $11.62 | 4,310,702 | — | — |
| 2015-01-07 | $10.73 | $11.35 | 3,035,509 | — | — |
| 2015-01-06 | $10.75 | $11.37 | 5,631,778 | — | — |
| 2015-01-05 | $10.71 | $11.32 | 2,514,576 | — | — |
| 2015-01-02 | $10.78 | $11.39 | 3,530,702 | — | — |