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
- 1996-11-18 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 | $10.78 | $19.21 | 324,000 | — | — |
| 2015-12-30 | $10.88 | $19.39 | 593,000 | — | — |
| 2015-12-29 | $10.99 | $19.59 | 817,700 | — | — |
| 2015-12-28 | $11.28 | $20.10 | 581,600 | — | — |
| 2015-12-24 | $11.32 | $20.17 | 242,200 | — | — |
| 2015-12-23 | $11.35 | $20.23 | 1,789,700 | — | — |
| 2015-12-22 | $11.03 | $19.66 | 2,019,700 | — | — |
| 2015-12-21 | $11.09 | $19.76 | 967,500 | — | — |
| 2015-12-18 | $11.06 | $19.71 | 2,967,000 | — | — |
| 2015-12-17 | $11.10 | $19.78 | 1,128,100 | — | — |
| 2015-12-16 | $11.24 | $20.03 | 1,795,000 | — | — |
| 2015-12-15 | $10.70 | $19.07 | 1,289,400 | — | — |
| 2015-12-14 | $10.73 | $19.12 | 2,480,500 | — | — |
| 2015-12-11 | $10.78 | $19.21 | 700,500 | — | — |
| 2015-12-10 | $11.04 | $19.68 | 1,699,500 | — | — |
| 2015-12-09 | $11.18 | $19.92 | 790,100 | — | — |
| 2015-12-08 | $11.42 | $20.35 | 554,000 | — | — |
| 2015-12-07 | $11.62 | $20.71 | 826,500 | — | — |
| 2015-12-04 | $11.85 | $21.12 | 486,300 | — | — |
| 2015-12-03 | $12.00 | $21.39 | 473,300 | — | — |
| 2015-12-02 | $12.17 | $21.69 | 352,600 | — | — |
| 2015-12-01 | $12.38 | $22.06 | 464,900 | — | — |
| 2015-11-30 | $12.33 | $21.97 | 726,500 | — | — |
| 2015-11-27 | $12.42 | $22.13 | 240,200 | — | — |
| 2015-11-25 | $12.52 | $22.31 | 672,200 | — | — |
| 2015-11-24 | $12.17 | $21.69 | 533,200 | — | — |
| 2015-11-23 | $12.23 | $21.80 | 1,383,600 | — | — |
| 2015-11-20 | $12.41 | $22.12 | 1,033,700 | — | — |
| 2015-11-19 | $12.36 | $22.03 | 2,363,700 | — | — |
| 2015-11-18 | $12.33 | $21.97 | 4,749,700 | — | — |
| 2015-11-17 | $11.79 | $21.01 | 3,573,000 | — | — |
| 2015-11-16 | $11.70 | $20.85 | 956,700 | — | — |
| 2015-11-13 | $11.71 | $20.87 | 1,774,600 | — | — |
| 2015-11-12 | $11.68 | $20.82 | 2,703,600 | — | — |
| 2015-11-11 | $12.39 | $22.08 | 390,300 | — | — |
| 2015-11-10 | $12.38 | $22.06 | 775,700 | — | — |
| 2015-11-09 | $12.42 | $22.13 | 2,014,100 | — | — |
| 2015-11-06 | $12.38 | $22.06 | 1,916,600 | — | — |
| 2015-11-05 | $12.87 | $22.94 | 1,486,600 | — | — |
| 2015-11-04 | $13.39 | $23.86 | 1,618,400 | — | — |
| 2015-11-03 | $13.40 | $23.88 | 1,718,800 | — | — |
| 2015-11-02 | $13.35 | $23.79 | 1,656,600 | — | — |
| 2015-10-30 | $13.32 | $23.74 | 1,466,900 | — | — |
| 2015-10-29 | $13.42 | $23.92 | 812,400 | — | — |
| 2015-10-28 | $13.54 | $24.13 | 735,800 | — | — |
| 2015-10-27 | $13.32 | $23.74 | 686,400 | — | — |
| 2015-10-26 | $13.86 | $24.70 | 1,985,400 | — | — |
| 2015-10-23 | $13.69 | $24.40 | 2,562,300 | — | — |
| 2015-10-22 | $14.54 | $25.91 | 4,821,100 | — | — |
| 2015-10-21 | $15.32 | $27.30 | 3,935,900 | — | — |
| 2015-10-20 | $18.39 | $32.77 | 354,700 | — | — |
| 2015-10-19 | $18.46 | $32.90 | 246,600 | — | — |
| 2015-10-16 | $18.43 | $32.85 | 551,600 | — | — |
| 2015-10-15 | $18.58 | $33.11 | 431,600 | — | — |
| 2015-10-14 | $18.22 | $32.47 | 240,200 | — | — |
| 2015-10-13 | $18.13 | $32.31 | 471,000 | — | — |
| 2015-10-12 | $18.55 | $33.06 | 314,100 | — | — |
| 2015-10-09 | $18.72 | $33.36 | 394,300 | — | — |
| 2015-10-08 | $18.76 | $33.43 | 646,000 | — | — |
| 2015-10-07 | $18.41 | $32.81 | 381,300 | — | — |
| 2015-10-06 | $18.28 | $32.58 | 450,700 | — | — |
| 2015-10-05 | $18.11 | $32.28 | 383,100 | — | — |
| 2015-10-02 | $17.98 | $32.04 | 856,500 | — | — |
| 2015-10-01 | $17.54 | $31.26 | 635,500 | — | — |
| 2015-09-30 | $17.16 | $30.58 | 579,800 | — | — |
| 2015-09-29 | $16.65 | $29.67 | 811,800 | — | — |
| 2015-09-28 | $16.82 | $29.98 | 433,400 | — | — |
| 2015-09-25 | $17.04 | $30.37 | 474,600 | — | — |
| 2015-09-24 | $16.99 | $30.28 | 1,045,200 | — | — |
| 2015-09-23 | $17.10 | $30.48 | 315,400 | — | — |
| 2015-09-22 | $17.05 | $30.39 | 561,200 | — | — |
| 2015-09-21 | $17.53 | $31.24 | 355,600 | — | — |
| 2015-09-18 | $17.46 | $31.12 | 589,700 | — | — |
| 2015-09-17 | $17.68 | $31.51 | 770,000 | — | — |
| 2015-09-16 | $17.81 | $31.74 | 636,200 | — | — |
| 2015-09-15 | $17.74 | $31.62 | 1,832,300 | — | — |
| 2015-09-14 | $17.53 | $31.24 | 668,000 | — | — |
| 2015-09-11 | $17.67 | $31.49 | 470,400 | — | — |
| 2015-09-10 | $17.74 | $31.62 | 806,600 | — | — |
| 2015-09-09 | $17.63 | $31.42 | 741,100 | — | — |
| 2015-09-08 | $17.69 | $31.53 | 875,400 | — | — |
| 2015-09-04 | $16.64 | $29.66 | 391,000 | — | — |
| 2015-09-03 | $16.96 | $30.23 | 1,656,400 | — | — |
| 2015-09-02 | $16.79 | $29.92 | 1,525,500 | — | — |
| 2015-09-01 | $16.64 | $29.66 | 610,300 | — | — |
| 2015-08-31 | $17.40 | $31.01 | 316,000 | — | — |
| 2015-08-28 | $17.49 | $31.17 | 813,300 | — | — |
| 2015-08-27 | $17.18 | $30.62 | 1,068,700 | — | — |
| 2015-08-26 | $17.02 | $30.33 | 812,600 | — | — |
| 2015-08-25 | $17.05 | $30.39 | 1,024,200 | — | — |
| 2015-08-24 | $16.95 | $30.21 | 1,718,300 | — | — |
| 2015-08-21 | $17.53 | $31.24 | 4,008,700 | — | — |
| 2015-08-20 | $17.88 | $31.87 | 2,713,100 | — | — |
| 2015-08-19 | $18.09 | $32.24 | 4,232,000 | — | — |
| 2015-08-18 | $18.25 | $32.52 | 1,990,100 | — | — |
| 2015-08-17 | $18.25 | $32.52 | 1,589,100 | — | — |
| 2015-08-14 | $18.31 | $32.63 | 2,870,100 | — | — |
| 2015-08-13 | $17.94 | $31.97 | 1,860,400 | — | — |
| 2015-08-12 | $17.96 | $32.01 | 561,000 | — | — |
| 2015-08-11 | $18.19 | $31.92 | 300,800 | — | — |
| 2015-08-10 | $18.54 | $32.53 | 879,400 | — | — |
| 2015-08-07 | $18.45 | $32.37 | 824,200 | — | — |
| 2015-08-06 | $18.50 | $32.46 | 697,000 | — | — |
| 2015-08-05 | $18.54 | $32.53 | 771,300 | — | — |
| 2015-08-04 | $18.53 | $32.51 | 514,400 | — | — |
| 2015-08-03 | $18.42 | $32.32 | 366,700 | — | — |
| 2015-07-31 | $18.66 | $32.74 | 487,700 | — | — |
| 2015-07-30 | $18.54 | $32.53 | 606,900 | — | — |
| 2015-07-29 | $18.58 | $32.60 | 530,200 | — | — |
| 2015-07-28 | $18.30 | $32.11 | 659,700 | — | — |
| 2015-07-27 | $17.98 | $31.55 | 919,300 | — | — |
| 2015-07-24 | $18.78 | $32.95 | 418,700 | — | — |
| 2015-07-23 | $19.10 | $33.51 | 1,001,100 | — | — |
| 2015-07-22 | $18.89 | $33.15 | 450,900 | — | — |
| 2015-07-21 | $19.46 | $34.15 | 258,700 | — | — |
| 2015-07-20 | $19.56 | $34.32 | 1,177,000 | — | — |
| 2015-07-17 | $19.79 | $34.72 | 645,500 | — | — |
| 2015-07-16 | $19.64 | $34.46 | 611,900 | — | — |
| 2015-07-15 | $19.12 | $33.55 | 289,500 | — | — |
| 2015-07-14 | $19.17 | $33.64 | 838,500 | — | — |
| 2015-07-13 | $19.24 | $33.76 | 2,063,000 | — | — |
| 2015-07-10 | $19.11 | $33.53 | 697,200 | — | — |
| 2015-07-09 | $18.55 | $32.55 | 762,100 | — | — |
| 2015-07-08 | $18.27 | $32.06 | 584,700 | — | — |
| 2015-07-07 | $18.87 | $33.11 | 922,000 | — | — |
| 2015-07-06 | $18.90 | $33.16 | 781,300 | — | — |
| 2015-07-02 | $18.95 | $33.25 | 293,500 | — | — |
| 2015-07-01 | $19.19 | $33.67 | 453,900 | — | — |
| 2015-06-30 | $18.96 | $33.27 | 404,900 | — | — |
| 2015-06-29 | $19.16 | $33.62 | 487,400 | — | — |
| 2015-06-26 | $19.74 | $34.64 | 714,700 | — | — |
| 2015-06-25 | $19.91 | $34.93 | 352,300 | — | — |
| 2015-06-24 | $19.85 | $34.83 | 1,184,500 | — | — |
| 2015-06-23 | $20.01 | $35.11 | 561,700 | — | — |
| 2015-06-22 | $19.85 | $34.83 | 624,900 | — | — |
| 2015-06-19 | $19.74 | $34.64 | 761,500 | — | — |
| 2015-06-18 | $19.83 | $34.79 | 615,700 | — | — |
| 2015-06-17 | $19.93 | $34.97 | 738,000 | — | — |
| 2015-06-16 | $19.77 | $34.69 | 874,300 | — | — |
| 2015-06-15 | $19.73 | $34.62 | 1,273,100 | — | — |
| 2015-06-12 | $19.69 | $34.55 | 1,727,200 | — | — |
| 2015-06-11 | $19.83 | $34.79 | 2,656,400 | — | — |
| 2015-06-10 | $19.61 | $34.41 | 5,987,800 | — | — |
| 2015-06-09 | $19.44 | $34.11 | 9,002,800 | — | — |
| 2015-06-08 | $20.00 | $35.09 | 256,400 | — | — |
| 2015-06-05 | $19.85 | $34.83 | 257,700 | — | — |
| 2015-06-04 | $19.85 | $34.83 | 204,900 | — | — |
| 2015-06-03 | $20.10 | $35.27 | 225,900 | — | — |
| 2015-06-02 | $20.04 | $35.16 | 200,200 | — | — |
| 2015-06-01 | $20.07 | $35.22 | 265,900 | — | — |
| 2015-05-29 | $20.13 | $35.32 | 307,800 | — | — |
| 2015-05-28 | $20.56 | $36.08 | 166,700 | — | — |
| 2015-05-27 | $20.65 | $36.23 | 137,700 | — | — |
| 2015-05-26 | $20.47 | $35.92 | 184,400 | — | — |
| 2015-05-22 | $20.88 | $36.64 | 201,800 | — | — |
| 2015-05-21 | $21.12 | $37.06 | 150,800 | — | — |
| 2015-05-20 | $21.04 | $36.92 | 148,700 | — | — |
| 2015-05-19 | $20.90 | $36.67 | 217,500 | — | — |
| 2015-05-18 | $20.90 | $36.67 | 168,800 | — | — |
| 2015-05-15 | $20.84 | $36.57 | 238,200 | — | — |
| 2015-05-14 | $21.00 | $36.85 | 899,500 | — | — |
| 2015-05-13 | $20.53 | $36.02 | 174,600 | — | — |
| 2015-05-12 | $20.50 | $35.97 | 244,700 | — | — |
| 2015-05-11 | $20.58 | $36.11 | 334,500 | — | — |
| 2015-05-08 | $20.39 | $35.78 | 204,800 | — | — |
| 2015-05-07 | $20.05 | $35.18 | 355,800 | — | — |
| 2015-05-06 | $19.78 | $34.71 | 287,700 | — | — |
| 2015-05-05 | $19.92 | $34.95 | 330,600 | — | — |
| 2015-05-04 | $20.40 | $35.79 | 154,100 | — | — |
| 2015-05-01 | $20.37 | $35.74 | 137,700 | — | — |
| 2015-04-30 | $20.24 | $35.51 | 295,800 | — | — |
| 2015-04-29 | $20.52 | $36.01 | 193,100 | — | — |
| 2015-04-28 | $20.54 | $36.04 | 213,700 | — | — |
| 2015-04-27 | $20.58 | $36.11 | 438,700 | — | — |
| 2015-04-24 | $20.68 | $36.29 | 340,300 | — | — |
| 2015-04-23 | $21.13 | $37.08 | 215,800 | — | — |
| 2015-04-22 | $21.05 | $36.94 | 198,600 | — | — |
| 2015-04-21 | $21.04 | $36.92 | 375,900 | — | — |
| 2015-04-20 | $20.55 | $36.06 | 235,700 | — | — |
| 2015-04-17 | $20.40 | $35.79 | 427,300 | — | — |
| 2015-04-16 | $20.57 | $36.09 | 318,100 | — | — |
| 2015-04-15 | $21.17 | $37.15 | 338,700 | — | — |
| 2015-04-14 | $21.12 | $37.06 | 213,500 | — | — |
| 2015-04-13 | $21.13 | $37.08 | 425,800 | — | — |
| 2015-04-10 | $21.55 | $37.81 | 163,100 | — | — |
| 2015-04-09 | $21.64 | $37.97 | 252,200 | — | — |
| 2015-04-08 | $21.41 | $37.57 | 232,900 | — | — |
| 2015-04-07 | $21.37 | $37.50 | 262,900 | — | — |
| 2015-04-06 | $21.47 | $37.67 | 247,300 | — | — |
| 2015-04-02 | $21.36 | $37.48 | 272,200 | — | — |
| 2015-04-01 | $21.51 | $36.82 | 358,400 | — | — |
| 2015-03-31 | $21.61 | $36.99 | 418,900 | — | — |
| 2015-03-30 | $22.01 | $37.68 | 284,200 | — | — |
| 2015-03-27 | $21.95 | $37.57 | 1,288,500 | — | — |
| 2015-03-26 | $22.14 | $37.90 | 2,228,400 | — | — |
| 2015-03-25 | $22.25 | $38.09 | 765,900 | — | — |
| 2015-03-24 | $22.26 | $38.11 | 433,200 | — | — |
| 2015-03-23 | $22.20 | $38.00 | 289,000 | — | — |
| 2015-03-20 | $22.16 | $37.93 | 1,449,200 | — | — |
| 2015-03-19 | $21.91 | $37.51 | 400,600 | — | — |
| 2015-03-18 | $22.39 | $38.33 | 474,700 | — | — |
| 2015-03-17 | $21.83 | $37.37 | 314,500 | — | — |
| 2015-03-16 | $21.93 | $37.54 | 401,500 | — | — |
| 2015-03-13 | $21.57 | $36.92 | 311,800 | — | — |
| 2015-03-12 | $21.66 | $37.08 | 297,400 | — | — |
| 2015-03-11 | $21.65 | $37.06 | 280,900 | — | — |
| 2015-03-10 | $21.74 | $37.21 | 377,300 | — | — |
| 2015-03-09 | $21.92 | $37.52 | 254,400 | — | — |
| 2015-03-06 | $21.75 | $37.23 | 250,500 | — | — |
| 2015-03-05 | $22.09 | $37.81 | 385,100 | — | — |
| 2015-03-04 | $21.85 | $37.40 | 240,000 | — | — |
| 2015-03-03 | $21.73 | $37.20 | 489,900 | — | — |
| 2015-03-02 | $21.87 | $37.44 | 291,900 | — | — |
| 2015-02-27 | $21.85 | $37.40 | 379,800 | — | — |
| 2015-02-26 | $21.45 | $36.72 | 326,400 | — | — |
| 2015-02-25 | $21.86 | $37.42 | 247,900 | — | — |
| 2015-02-24 | $21.79 | $37.30 | 173,200 | — | — |
| 2015-02-23 | $21.84 | $37.39 | 261,900 | — | — |
| 2015-02-20 | $21.49 | $36.79 | 166,000 | — | — |
| 2015-02-19 | $21.51 | $36.82 | 220,800 | — | — |
| 2015-02-18 | $21.37 | $36.58 | 292,700 | — | — |
| 2015-02-17 | $21.10 | $36.12 | 263,700 | — | — |
| 2015-02-13 | $20.99 | $35.93 | 323,000 | — | — |
| 2015-02-12 | $21.19 | $36.27 | 238,800 | — | — |
| 2015-02-11 | $20.93 | $35.83 | 297,300 | — | — |
| 2015-02-10 | $21.10 | $36.12 | 421,900 | — | — |
| 2015-02-09 | $20.76 | $35.54 | 247,500 | — | — |
| 2015-02-06 | $20.90 | $35.78 | 267,300 | — | — |
| 2015-02-05 | $20.83 | $35.66 | 289,200 | — | — |
| 2015-02-04 | $20.80 | $35.61 | 413,000 | — | — |
| 2015-02-03 | $20.67 | $35.38 | 424,700 | — | — |
| 2015-02-02 | $20.52 | $35.13 | 336,900 | — | — |
| 2015-01-30 | $20.26 | $34.68 | 256,300 | — | — |
| 2015-01-29 | $20.57 | $35.21 | 559,500 | — | — |
| 2015-01-28 | $20.16 | $34.51 | 396,300 | — | — |
| 2015-01-27 | $20.12 | $34.44 | 460,500 | — | — |
| 2015-01-26 | $20.39 | $34.90 | 279,400 | — | — |
| 2015-01-23 | $20.18 | $34.54 | 361,400 | — | — |
| 2015-01-22 | $19.92 | $34.10 | 408,500 | — | — |
| 2015-01-21 | $19.66 | $33.65 | 1,451,800 | — | — |
| 2015-01-20 | $18.73 | $32.06 | 478,600 | — | — |
| 2015-01-16 | $18.60 | $31.84 | 420,200 | — | — |
| 2015-01-15 | $18.27 | $31.27 | 284,700 | — | — |
| 2015-01-14 | $18.18 | $31.12 | 428,400 | — | — |
| 2015-01-13 | $18.03 | $30.86 | 434,800 | — | — |
| 2015-01-12 | $17.81 | $30.49 | 614,600 | — | — |
| 2015-01-09 | $17.88 | $30.61 | 339,600 | — | — |
| 2015-01-08 | $17.65 | $30.21 | 285,300 | — | — |
| 2015-01-07 | $17.35 | $29.70 | 494,600 | — | — |
| 2015-01-06 | $17.49 | $29.94 | 479,100 | — | — |
| 2015-01-05 | $17.79 | $30.45 | 361,300 | — | — |
| 2015-01-02 | $18.09 | $30.97 | 188,700 | — | — |