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
- 1980-03-17 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 | $9.60 | $26.03 | 9,616,300 | — | — |
| 2015-12-30 | $9.65 | $26.16 | 6,842,700 | — | — |
| 2015-12-29 | $9.76 | $26.46 | 8,090,500 | — | — |
| 2015-12-28 | $9.63 | $26.11 | 8,696,100 | — | — |
| 2015-12-24 | $9.71 | $26.33 | 3,692,400 | — | — |
| 2015-12-23 | $9.69 | $26.27 | 10,672,100 | — | — |
| 2015-12-22 | $9.50 | $25.76 | 13,100,700 | — | — |
| 2015-12-21 | $9.39 | $25.46 | 14,228,300 | — | — |
| 2015-12-18 | $9.35 | $25.35 | 55,937,800 | — | — |
| 2015-12-17 | $9.73 | $26.38 | 21,232,800 | — | — |
| 2015-12-16 | $9.94 | $26.95 | 30,767,500 | — | — |
| 2015-12-15 | $9.77 | $26.49 | 21,971,900 | — | — |
| 2015-12-14 | $9.36 | $25.38 | 20,950,400 | — | — |
| 2015-12-11 | $9.37 | $25.40 | 17,851,200 | — | — |
| 2015-12-10 | $9.61 | $26.05 | 16,280,900 | — | — |
| 2015-12-09 | $9.45 | $25.62 | 25,877,300 | — | — |
| 2015-12-08 | $9.64 | $25.97 | 24,117,700 | — | — |
| 2015-12-07 | $10.03 | $27.02 | 15,003,200 | — | — |
| 2015-12-04 | $10.26 | $27.64 | 19,157,400 | — | — |
| 2015-12-03 | $9.97 | $26.86 | 15,801,600 | — | — |
| 2015-12-02 | $10.10 | $27.21 | 13,473,200 | — | — |
| 2015-12-01 | $10.25 | $27.62 | 14,012,700 | — | — |
| 2015-11-30 | $10.14 | $27.32 | 11,749,400 | — | — |
| 2015-11-27 | $10.17 | $27.40 | 5,136,000 | — | — |
| 2015-11-25 | $10.09 | $27.19 | 8,577,300 | — | — |
| 2015-11-24 | $10.13 | $27.29 | 13,836,300 | — | — |
| 2015-11-23 | $10.08 | $27.16 | 10,235,900 | — | — |
| 2015-11-20 | $10.08 | $27.16 | 15,200,100 | — | — |
| 2015-11-19 | $10.14 | $27.32 | 32,049,300 | — | — |
| 2015-11-18 | $10.09 | $27.19 | 19,338,300 | — | — |
| 2015-11-17 | $9.87 | $26.59 | 13,332,400 | — | — |
| 2015-11-16 | $9.81 | $26.43 | 12,428,600 | — | — |
| 2015-11-13 | $9.71 | $26.16 | 13,141,100 | — | — |
| 2015-11-12 | $9.80 | $26.40 | 15,262,600 | — | — |
| 2015-11-11 | $9.95 | $26.81 | 12,101,900 | — | — |
| 2015-11-10 | $10.07 | $27.13 | 14,183,200 | — | — |
| 2015-11-09 | $9.99 | $26.92 | 17,932,200 | — | — |
| 2015-11-06 | $10.13 | $27.29 | 23,751,000 | — | — |
| 2015-11-05 | $9.73 | $26.22 | 20,710,000 | — | — |
| 2015-11-04 | $9.59 | $25.84 | 11,767,200 | — | — |
| 2015-11-03 | $9.54 | $25.70 | 11,121,000 | — | — |
| 2015-11-02 | $9.58 | $25.81 | 13,042,800 | — | — |
| 2015-10-30 | $9.35 | $25.19 | 23,278,600 | — | — |
| 2015-10-29 | $9.64 | $25.97 | 14,713,000 | — | — |
| 2015-10-28 | $9.66 | $26.03 | 17,966,500 | — | — |
| 2015-10-27 | $9.24 | $24.90 | 9,075,000 | — | — |
| 2015-10-26 | $9.32 | $25.11 | 9,041,100 | — | — |
| 2015-10-23 | $9.45 | $25.46 | 16,672,300 | — | — |
| 2015-10-22 | $9.21 | $24.81 | 17,742,800 | — | — |
| 2015-10-21 | $9.03 | $24.33 | 16,303,400 | — | — |
| 2015-10-20 | $9.21 | $24.81 | 25,254,500 | — | — |
| 2015-10-19 | $8.94 | $24.09 | 12,407,300 | — | — |
| 2015-10-16 | $9.02 | $24.30 | 15,726,200 | — | — |
| 2015-10-15 | $9.08 | $24.46 | 17,701,200 | — | — |
| 2015-10-14 | $8.82 | $23.76 | 15,899,100 | — | — |
| 2015-10-13 | $8.98 | $24.19 | 12,389,500 | — | — |
| 2015-10-12 | $9.08 | $24.46 | 10,553,200 | — | — |
| 2015-10-09 | $9.09 | $24.49 | 11,229,000 | — | — |
| 2015-10-08 | $9.26 | $24.95 | 15,348,100 | — | — |
| 2015-10-07 | $9.21 | $24.81 | 15,413,300 | — | — |
| 2015-10-06 | $9.09 | $24.49 | 13,598,800 | — | — |
| 2015-10-05 | $9.04 | $24.36 | 18,751,500 | — | — |
| 2015-10-02 | $8.91 | $24.01 | 21,449,300 | — | — |
| 2015-10-01 | $9.03 | $24.33 | 14,611,900 | — | — |
| 2015-09-30 | $9.01 | $24.28 | 14,803,000 | — | — |
| 2015-09-29 | $8.83 | $23.79 | 12,504,800 | — | — |
| 2015-09-28 | $8.80 | $23.71 | 13,023,600 | — | — |
| 2015-09-25 | $9.08 | $24.46 | 12,336,900 | — | — |
| 2015-09-24 | $8.92 | $24.03 | 10,548,000 | — | — |
| 2015-09-23 | $8.95 | $24.11 | 10,734,500 | — | — |
| 2015-09-22 | $8.92 | $24.03 | 14,478,600 | — | — |
| 2015-09-21 | $9.09 | $24.49 | 15,484,000 | — | — |
| 2015-09-18 | $8.94 | $24.09 | 28,374,200 | — | — |
| 2015-09-17 | $9.29 | $25.03 | 35,232,500 | — | — |
| 2015-09-16 | $9.57 | $25.78 | 17,332,100 | — | — |
| 2015-09-15 | $9.73 | $26.22 | 16,306,500 | — | — |
| 2015-09-14 | $9.59 | $25.84 | 17,577,000 | — | — |
| 2015-09-11 | $9.51 | $25.62 | 12,928,100 | — | — |
| 2015-09-10 | $9.52 | $25.65 | 16,330,900 | — | — |
| 2015-09-09 | $9.34 | $25.16 | 10,729,200 | — | — |
| 2015-09-08 | $9.52 | $25.49 | 10,022,400 | — | — |
| 2015-09-04 | $9.26 | $24.79 | 12,480,500 | — | — |
| 2015-09-03 | $9.43 | $25.25 | 13,322,100 | — | — |
| 2015-09-02 | $9.34 | $25.01 | 12,069,200 | — | — |
| 2015-09-01 | $9.21 | $24.66 | 19,585,200 | — | — |
| 2015-08-31 | $9.59 | $25.68 | 13,324,600 | — | — |
| 2015-08-28 | $9.62 | $25.76 | 13,097,300 | — | — |
| 2015-08-27 | $9.56 | $25.60 | 24,075,600 | — | — |
| 2015-08-26 | $9.25 | $24.77 | 22,494,200 | — | — |
| 2015-08-25 | $8.77 | $23.48 | 29,720,700 | — | — |
| 2015-08-24 | $8.98 | $24.04 | 38,293,000 | — | — |
| 2015-08-21 | $9.67 | $25.89 | 19,259,700 | — | — |
| 2015-08-20 | $9.93 | $26.59 | 19,190,600 | — | — |
| 2015-08-19 | $10.25 | $27.44 | 29,846,100 | — | — |
| 2015-08-18 | $10.50 | $28.11 | 10,898,700 | — | — |
| 2015-08-17 | $10.55 | $28.25 | 13,069,800 | — | — |
| 2015-08-14 | $10.55 | $28.25 | 11,154,900 | — | — |
| 2015-08-13 | $10.41 | $27.87 | 13,293,400 | — | — |
| 2015-08-12 | $10.35 | $27.71 | 16,591,800 | — | — |
| 2015-08-11 | $10.58 | $28.33 | 12,792,600 | — | — |
| 2015-08-10 | $10.80 | $28.92 | 12,584,800 | — | — |
| 2015-08-07 | $10.62 | $28.43 | 26,399,300 | — | — |
| 2015-08-06 | $10.57 | $28.30 | 20,280,800 | — | — |
| 2015-08-05 | $10.48 | $28.06 | 12,096,000 | — | — |
| 2015-08-04 | $10.37 | $27.76 | 13,652,900 | — | — |
| 2015-08-03 | $10.37 | $27.76 | 14,982,800 | — | — |
| 2015-07-31 | $10.39 | $27.82 | 11,300,700 | — | — |
| 2015-07-30 | $10.57 | $28.30 | 11,128,500 | — | — |
| 2015-07-29 | $10.52 | $28.17 | 15,971,900 | — | — |
| 2015-07-28 | $10.40 | $27.84 | 14,121,000 | — | — |
| 2015-07-27 | $10.41 | $27.87 | 18,577,300 | — | — |
| 2015-07-24 | $10.56 | $28.27 | 15,410,600 | — | — |
| 2015-07-23 | $10.62 | $28.43 | 25,786,400 | — | — |
| 2015-07-22 | $10.70 | $28.65 | 50,668,500 | — | — |
| 2015-07-21 | $10.41 | $27.87 | 25,902,200 | — | — |
| 2015-07-20 | $10.20 | $27.31 | 17,290,200 | — | — |
| 2015-07-17 | $10.12 | $27.09 | 26,639,300 | — | — |
| 2015-07-16 | $10.39 | $27.82 | 14,450,100 | — | — |
| 2015-07-15 | $10.31 | $27.60 | 26,565,600 | — | — |
| 2015-07-14 | $10.22 | $27.36 | 21,315,800 | — | — |
| 2015-07-13 | $10.20 | $27.31 | 13,757,900 | — | — |
| 2015-07-10 | $10.14 | $27.15 | 13,351,700 | — | — |
| 2015-07-09 | $10.00 | $26.77 | 14,816,500 | — | — |
| 2015-07-08 | $9.83 | $26.32 | 17,361,900 | — | — |
| 2015-07-07 | $10.04 | $26.88 | 20,789,400 | — | — |
| 2015-07-06 | $10.17 | $27.23 | 12,639,600 | — | — |
| 2015-07-02 | $10.27 | $27.50 | 12,811,000 | — | — |
| 2015-07-01 | $10.41 | $27.87 | 10,993,200 | — | — |
| 2015-06-30 | $10.36 | $27.74 | 12,922,600 | — | — |
| 2015-06-29 | $10.29 | $27.55 | 18,228,000 | — | — |
| 2015-06-26 | $10.53 | $28.19 | 14,277,200 | — | — |
| 2015-06-25 | $10.57 | $28.30 | 15,100,400 | — | — |
| 2015-06-24 | $10.67 | $28.57 | 9,869,300 | — | — |
| 2015-06-23 | $10.76 | $28.81 | 12,882,600 | — | — |
| 2015-06-22 | $10.61 | $28.41 | 9,267,200 | — | — |
| 2015-06-19 | $10.44 | $27.95 | 10,049,200 | — | — |
| 2015-06-18 | $10.50 | $28.11 | 16,610,800 | — | — |
| 2015-06-17 | $10.44 | $27.95 | 14,028,900 | — | — |
| 2015-06-16 | $10.60 | $28.38 | 8,919,400 | — | — |
| 2015-06-15 | $10.50 | $28.11 | 10,774,100 | — | — |
| 2015-06-12 | $10.58 | $28.33 | 9,064,500 | — | — |
| 2015-06-11 | $10.56 | $28.27 | 12,486,700 | — | — |
| 2015-06-10 | $10.65 | $28.51 | 14,940,100 | — | — |
| 2015-06-09 | $10.55 | $28.09 | 17,767,400 | — | — |
| 2015-06-08 | $10.43 | $27.77 | 15,661,800 | — | — |
| 2015-06-05 | $10.52 | $28.01 | 25,929,000 | — | — |
| 2015-06-04 | $10.22 | $27.21 | 15,847,800 | — | — |
| 2015-06-03 | $10.30 | $27.42 | 35,803,900 | — | — |
| 2015-06-02 | $10.13 | $26.97 | 14,823,800 | — | — |
| 2015-06-01 | $9.98 | $26.57 | 14,854,400 | — | — |
| 2015-05-29 | $10.09 | $26.86 | 12,771,800 | — | — |
| 2015-05-28 | $10.22 | $27.21 | 10,353,300 | — | — |
| 2015-05-27 | $10.28 | $27.37 | 8,677,200 | — | — |
| 2015-05-26 | $10.18 | $27.10 | 10,852,900 | — | — |
| 2015-05-22 | $10.22 | $27.21 | 6,978,800 | — | — |
| 2015-05-21 | $10.24 | $27.26 | 13,552,200 | — | — |
| 2015-05-20 | $10.26 | $27.31 | 9,431,000 | — | — |
| 2015-05-19 | $10.39 | $27.66 | 15,793,800 | — | — |
| 2015-05-18 | $10.21 | $27.18 | 14,927,600 | — | — |
| 2015-05-15 | $9.98 | $26.57 | 18,780,000 | — | — |
| 2015-05-14 | $10.19 | $27.13 | 14,835,700 | — | — |
| 2015-05-13 | $10.26 | $27.31 | 14,809,700 | — | — |
| 2015-05-12 | $10.17 | $27.07 | 21,751,000 | — | — |
| 2015-05-11 | $10.07 | $26.81 | 12,547,900 | — | — |
| 2015-05-08 | $9.93 | $26.43 | 20,395,800 | — | — |
| 2015-05-07 | $9.89 | $26.33 | 15,442,400 | — | — |
| 2015-05-06 | $9.92 | $26.41 | 14,280,600 | — | — |
| 2015-05-05 | $9.91 | $26.38 | 26,269,500 | — | — |
| 2015-05-04 | $9.98 | $26.57 | 12,280,900 | — | — |
| 2015-05-01 | $9.83 | $26.17 | 11,788,000 | — | — |
| 2015-04-30 | $9.83 | $26.17 | 22,080,500 | — | — |
| 2015-04-29 | $9.80 | $26.09 | 17,493,100 | — | — |
| 2015-04-28 | $9.64 | $25.66 | 12,141,100 | — | — |
| 2015-04-27 | $9.56 | $25.45 | 10,873,300 | — | — |
| 2015-04-24 | $9.58 | $25.50 | 11,099,200 | — | — |
| 2015-04-23 | $9.62 | $25.61 | 10,795,500 | — | — |
| 2015-04-22 | $9.73 | $25.90 | 18,488,900 | — | — |
| 2015-04-21 | $9.58 | $25.50 | 30,466,500 | — | — |
| 2015-04-20 | $9.59 | $25.53 | 14,857,100 | — | — |
| 2015-04-17 | $9.59 | $25.53 | 12,993,100 | — | — |
| 2015-04-16 | $9.70 | $25.82 | 19,136,600 | — | — |
| 2015-04-15 | $9.71 | $25.85 | 19,924,800 | — | — |
| 2015-04-14 | $9.54 | $25.40 | 20,994,900 | — | — |
| 2015-04-13 | $9.64 | $25.66 | 14,897,000 | — | — |
| 2015-04-10 | $9.59 | $25.53 | 17,772,700 | — | — |
| 2015-04-09 | $9.67 | $25.74 | 17,434,000 | — | — |
| 2015-04-08 | $9.63 | $25.64 | 19,775,400 | — | — |
| 2015-04-07 | $9.62 | $25.61 | 11,860,600 | — | — |
| 2015-04-06 | $9.55 | $25.42 | 14,104,100 | — | — |
| 2015-04-02 | $9.58 | $25.50 | 19,494,400 | — | — |
| 2015-04-01 | $9.46 | $25.18 | 19,357,500 | — | — |
| 2015-03-31 | $9.45 | $25.16 | 25,716,100 | — | — |
| 2015-03-30 | $9.34 | $24.86 | 11,360,900 | — | — |
| 2015-03-27 | $9.23 | $24.57 | 15,379,500 | — | — |
| 2015-03-26 | $9.31 | $24.78 | 19,301,700 | — | — |
| 2015-03-25 | $9.25 | $24.62 | 14,946,300 | — | — |
| 2015-03-24 | $9.43 | $25.10 | 16,705,200 | — | — |
| 2015-03-23 | $9.55 | $25.42 | 14,963,400 | — | — |
| 2015-03-20 | $9.64 | $25.66 | 26,440,100 | — | — |
| 2015-03-19 | $9.50 | $25.29 | 38,704,300 | — | — |
| 2015-03-18 | $9.69 | $25.80 | 30,471,400 | — | — |
| 2015-03-17 | $9.89 | $26.33 | 19,051,900 | — | — |
| 2015-03-16 | $9.88 | $26.30 | 13,490,500 | — | — |
| 2015-03-13 | $9.91 | $26.38 | 20,272,500 | — | — |
| 2015-03-12 | $9.89 | $26.33 | 32,861,900 | — | — |
| 2015-03-11 | $9.54 | $25.40 | 10,318,600 | — | — |
| 2015-03-10 | $9.55 | $25.29 | 16,660,500 | — | — |
| 2015-03-09 | $9.76 | $25.85 | 11,022,200 | — | — |
| 2015-03-06 | $9.76 | $25.85 | 20,008,100 | — | — |
| 2015-03-05 | $9.70 | $25.69 | 10,091,400 | — | — |
| 2015-03-04 | $9.55 | $25.29 | 7,859,700 | — | — |
| 2015-03-03 | $9.62 | $25.48 | 11,552,600 | — | — |
| 2015-03-02 | $9.70 | $25.69 | 7,853,900 | — | — |
| 2015-02-27 | $9.61 | $25.45 | 8,081,200 | — | — |
| 2015-02-26 | $9.62 | $25.48 | 10,429,800 | — | — |
| 2015-02-25 | $9.62 | $25.48 | 7,689,700 | — | — |
| 2015-02-24 | $9.67 | $25.61 | 12,723,200 | — | — |
| 2015-02-23 | $9.57 | $25.34 | 11,831,900 | — | — |
| 2015-02-20 | $9.66 | $25.58 | 10,207,100 | — | — |
| 2015-02-19 | $9.53 | $25.24 | 10,257,900 | — | — |
| 2015-02-18 | $9.51 | $25.18 | 11,056,500 | — | — |
| 2015-02-17 | $9.68 | $25.63 | 13,310,400 | — | — |
| 2015-02-13 | $9.52 | $25.21 | 10,904,200 | — | — |
| 2015-02-12 | $9.54 | $25.26 | 16,265,400 | — | — |
| 2015-02-11 | $9.32 | $24.68 | 16,271,300 | — | — |
| 2015-02-10 | $9.35 | $24.76 | 13,432,100 | — | — |
| 2015-02-09 | $9.36 | $24.79 | 18,081,100 | — | — |
| 2015-02-06 | $9.56 | $25.32 | 33,160,300 | — | — |
| 2015-02-05 | $9.20 | $24.36 | 14,320,000 | — | — |
| 2015-02-04 | $9.04 | $23.94 | 17,204,500 | — | — |
| 2015-02-03 | $9.11 | $24.12 | 18,651,600 | — | — |
| 2015-02-02 | $8.93 | $23.65 | 21,380,800 | — | — |
| 2015-01-30 | $8.70 | $23.04 | 19,817,600 | — | — |
| 2015-01-29 | $8.85 | $23.44 | 21,703,400 | — | — |
| 2015-01-28 | $8.74 | $23.14 | 21,154,500 | — | — |
| 2015-01-27 | $8.97 | $23.75 | 19,222,300 | — | — |
| 2015-01-26 | $9.08 | $24.05 | 21,049,700 | — | — |
| 2015-01-23 | $9.01 | $23.86 | 22,072,000 | — | — |
| 2015-01-22 | $9.19 | $24.34 | 31,189,900 | — | — |
| 2015-01-21 | $8.71 | $23.07 | 26,963,100 | — | — |
| 2015-01-20 | $8.74 | $23.14 | 49,734,700 | — | — |
| 2015-01-16 | $9.07 | $24.02 | 41,123,500 | — | — |
| 2015-01-15 | $8.99 | $23.81 | 24,855,900 | — | — |
| 2015-01-14 | $9.16 | $24.26 | 24,600,800 | — | — |
| 2015-01-13 | $9.39 | $24.87 | 18,948,800 | — | — |
| 2015-01-12 | $9.54 | $25.26 | 17,224,200 | — | — |
| 2015-01-09 | $9.73 | $25.77 | 14,962,300 | — | — |
| 2015-01-08 | $10.02 | $26.53 | 14,098,600 | — | — |
| 2015-01-07 | $9.87 | $26.14 | 14,461,900 | — | — |
| 2015-01-06 | $9.81 | $25.98 | 22,149,400 | — | — |
| 2015-01-05 | $10.15 | $26.88 | 12,597,500 | — | — |
| 2015-01-02 | $10.51 | $27.83 | 9,557,200 | — | — |