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
- 2004-10-21 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 | $12.49 | $21.84 | 3,452,100 | — | — |
| 2015-12-30 | $12.68 | $22.17 | 2,960,300 | — | — |
| 2015-12-29 | $12.65 | $22.12 | 3,481,200 | — | — |
| 2015-12-28 | $13.80 | $21.93 | 4,303,100 | — | — |
| 2015-12-24 | $13.92 | $22.12 | 1,535,900 | — | — |
| 2015-12-23 | $13.81 | $21.94 | 3,425,100 | — | — |
| 2015-12-22 | $13.70 | $21.77 | 3,436,800 | — | — |
| 2015-12-21 | $13.66 | $21.70 | 10,394,700 | — | — |
| 2015-12-18 | $13.22 | $21.01 | 2,829,600 | — | — |
| 2015-12-17 | $13.56 | $21.55 | 2,653,700 | — | — |
| 2015-12-16 | $13.74 | $21.83 | 4,051,900 | — | — |
| 2015-12-15 | $13.49 | $21.43 | 3,307,600 | — | — |
| 2015-12-14 | $13.41 | $21.31 | 3,233,200 | — | — |
| 2015-12-11 | $13.42 | $21.32 | 3,398,300 | — | — |
| 2015-12-10 | $13.56 | $21.55 | 1,679,900 | — | — |
| 2015-12-09 | $13.47 | $21.40 | 3,183,100 | — | — |
| 2015-12-08 | $13.81 | $21.94 | 2,117,800 | — | — |
| 2015-12-07 | $13.83 | $21.97 | 1,626,000 | — | — |
| 2015-12-04 | $14.10 | $22.40 | 2,613,200 | — | — |
| 2015-12-03 | $13.94 | $22.15 | 1,466,400 | — | — |
| 2015-12-02 | $14.42 | $22.91 | 1,514,700 | — | — |
| 2015-12-01 | $14.79 | $23.50 | 2,425,100 | — | — |
| 2015-11-30 | $14.68 | $23.33 | 3,115,000 | — | — |
| 2015-11-27 | $14.61 | $23.21 | 1,185,700 | — | — |
| 2015-11-25 | $14.48 | $23.01 | 1,826,500 | — | — |
| 2015-11-24 | $14.29 | $22.71 | 1,229,500 | — | — |
| 2015-11-23 | $14.19 | $22.55 | 1,176,100 | — | — |
| 2015-11-20 | $14.03 | $22.29 | 1,428,000 | — | — |
| 2015-11-19 | $13.91 | $22.10 | 1,059,200 | — | — |
| 2015-11-18 | $14.00 | $22.24 | 2,073,800 | — | — |
| 2015-11-17 | $14.09 | $22.39 | 1,391,500 | — | — |
| 2015-11-16 | $14.34 | $22.78 | 866,400 | — | — |
| 2015-11-13 | $14.21 | $22.58 | 1,957,100 | — | — |
| 2015-11-12 | $14.48 | $23.01 | 1,379,100 | — | — |
| 2015-11-11 | $14.62 | $23.23 | 1,056,600 | — | — |
| 2015-11-10 | $14.53 | $23.09 | 1,152,600 | — | — |
| 2015-11-09 | $14.27 | $22.67 | 1,354,400 | — | — |
| 2015-11-06 | $14.62 | $23.23 | 1,887,200 | — | — |
| 2015-11-05 | $14.75 | $23.44 | 1,401,900 | — | — |
| 2015-11-04 | $14.69 | $23.34 | 1,349,300 | — | — |
| 2015-11-03 | $14.53 | $23.09 | 1,633,200 | — | — |
| 2015-11-02 | $14.79 | $23.50 | 1,590,600 | — | — |
| 2015-10-30 | $14.46 | $22.98 | 2,369,000 | — | — |
| 2015-10-29 | $14.46 | $22.98 | 2,515,300 | — | — |
| 2015-10-28 | $14.23 | $22.61 | 4,630,200 | — | — |
| 2015-10-27 | $14.08 | $22.37 | 2,587,200 | — | — |
| 2015-10-26 | $14.17 | $22.51 | 2,076,300 | — | — |
| 2015-10-23 | $14.35 | $22.80 | 2,896,200 | — | — |
| 2015-10-22 | $14.85 | $23.60 | 3,234,300 | — | — |
| 2015-10-21 | $14.46 | $22.98 | 1,728,000 | — | — |
| 2015-10-20 | $14.96 | $23.77 | 1,071,800 | — | — |
| 2015-10-19 | $14.93 | $23.72 | 2,296,000 | — | — |
| 2015-10-16 | $14.83 | $23.56 | 2,909,800 | — | — |
| 2015-10-15 | $14.81 | $23.53 | 2,443,100 | — | — |
| 2015-10-14 | $14.38 | $22.85 | 2,594,200 | — | — |
| 2015-10-13 | $14.39 | $22.86 | 2,164,000 | — | — |
| 2015-10-12 | $14.73 | $23.40 | 1,587,200 | — | — |
| 2015-10-09 | $14.79 | $23.50 | 1,982,600 | — | — |
| 2015-10-08 | $14.99 | $23.82 | 2,335,200 | — | — |
| 2015-10-07 | $14.57 | $23.15 | 1,992,200 | — | — |
| 2015-10-06 | $14.12 | $22.44 | 2,897,400 | — | — |
| 2015-10-05 | $14.01 | $22.26 | 1,686,900 | — | — |
| 2015-10-02 | $13.53 | $21.50 | 1,954,600 | — | — |
| 2015-10-01 | $13.42 | $21.32 | 2,034,500 | — | — |
| 2015-09-30 | $13.23 | $21.02 | 3,476,200 | — | — |
| 2015-09-29 | $12.96 | $20.59 | 1,946,700 | — | — |
| 2015-09-28 | $13.07 | $20.77 | 2,130,500 | — | — |
| 2015-09-25 | $13.37 | $21.16 | 1,409,500 | — | — |
| 2015-09-24 | $13.37 | $21.16 | 3,560,600 | — | — |
| 2015-09-23 | $13.46 | $21.31 | 2,712,700 | — | — |
| 2015-09-22 | $13.18 | $20.86 | 2,173,700 | — | — |
| 2015-09-21 | $13.69 | $21.67 | 1,376,900 | — | — |
| 2015-09-18 | $13.52 | $21.40 | 3,470,200 | — | — |
| 2015-09-17 | $14.34 | $22.70 | 2,617,400 | — | — |
| 2015-09-16 | $14.19 | $22.46 | 3,197,900 | — | — |
| 2015-09-15 | $13.73 | $21.73 | 3,276,300 | — | — |
| 2015-09-14 | $14.04 | $22.22 | 915,400 | — | — |
| 2015-09-11 | $14.15 | $22.40 | 1,967,600 | — | — |
| 2015-09-10 | $13.81 | $21.86 | 2,163,900 | — | — |
| 2015-09-09 | $13.91 | $22.02 | 2,607,100 | — | — |
| 2015-09-08 | $13.77 | $21.80 | 1,253,800 | — | — |
| 2015-09-04 | $13.39 | $21.20 | 884,500 | — | — |
| 2015-09-03 | $13.62 | $21.56 | 1,545,100 | — | — |
| 2015-09-02 | $13.78 | $21.81 | 1,363,800 | — | — |
| 2015-09-01 | $13.64 | $21.59 | 2,191,700 | — | — |
| 2015-08-31 | $13.83 | $21.89 | 2,196,100 | — | — |
| 2015-08-28 | $14.07 | $22.27 | 1,919,700 | — | — |
| 2015-08-27 | $13.96 | $22.10 | 2,148,000 | — | — |
| 2015-08-26 | $13.67 | $21.64 | 2,608,100 | — | — |
| 2015-08-25 | $13.17 | $20.85 | 2,227,400 | — | — |
| 2015-08-24 | $13.60 | $21.53 | 2,517,400 | — | — |
| 2015-08-21 | $14.07 | $22.27 | 1,872,900 | — | — |
| 2015-08-20 | $14.36 | $22.73 | 1,784,800 | — | — |
| 2015-08-19 | $14.55 | $23.03 | 948,900 | — | — |
| 2015-08-18 | $14.80 | $23.43 | 1,040,200 | — | — |
| 2015-08-17 | $14.88 | $23.55 | 3,099,100 | — | — |
| 2015-08-14 | $14.58 | $23.08 | 1,125,600 | — | — |
| 2015-08-13 | $14.60 | $23.11 | 1,760,900 | — | — |
| 2015-08-12 | $14.64 | $23.17 | 1,562,000 | — | — |
| 2015-08-11 | $14.64 | $23.17 | 2,094,600 | — | — |
| 2015-08-10 | $14.42 | $22.83 | 1,813,000 | — | — |
| 2015-08-07 | $14.27 | $22.59 | 3,071,300 | — | — |
| 2015-08-06 | $14.03 | $22.21 | 2,912,900 | — | — |
| 2015-08-05 | $14.02 | $22.19 | 2,554,500 | — | — |
| 2015-08-04 | $14.32 | $22.67 | 3,297,800 | — | — |
| 2015-08-03 | $14.33 | $22.68 | 1,946,300 | — | — |
| 2015-07-31 | $14.07 | $22.27 | 2,648,700 | — | — |
| 2015-07-30 | $14.24 | $22.54 | 1,477,300 | — | — |
| 2015-07-29 | $14.47 | $22.91 | 2,522,600 | — | — |
| 2015-07-28 | $14.59 | $23.10 | 1,664,500 | — | — |
| 2015-07-27 | $14.71 | $23.29 | 1,827,300 | — | — |
| 2015-07-24 | $14.73 | $23.32 | 3,059,900 | — | — |
| 2015-07-23 | $15.03 | $23.79 | 2,857,300 | — | — |
| 2015-07-22 | $15.56 | $24.63 | 1,719,800 | — | — |
| 2015-07-21 | $15.62 | $24.73 | 1,313,100 | — | — |
| 2015-07-20 | $15.84 | $25.07 | 619,600 | — | — |
| 2015-07-17 | $15.83 | $25.06 | 841,800 | — | — |
| 2015-07-16 | $15.97 | $25.28 | 1,021,100 | — | — |
| 2015-07-15 | $15.82 | $25.04 | 883,300 | — | — |
| 2015-07-14 | $15.77 | $24.96 | 1,195,500 | — | — |
| 2015-07-13 | $15.70 | $24.85 | 1,309,400 | — | — |
| 2015-07-10 | $15.70 | $24.85 | 1,148,400 | — | — |
| 2015-07-09 | $15.56 | $24.63 | 1,269,700 | — | — |
| 2015-07-08 | $15.65 | $24.77 | 1,417,200 | — | — |
| 2015-07-07 | $15.82 | $25.04 | 1,665,500 | — | — |
| 2015-07-06 | $15.67 | $24.80 | 1,555,100 | — | — |
| 2015-07-02 | $15.51 | $24.55 | 3,072,200 | — | — |
| 2015-07-01 | $15.36 | $24.31 | 2,297,400 | — | — |
| 2015-06-30 | $15.01 | $23.76 | 4,947,700 | — | — |
| 2015-06-29 | $14.63 | $23.16 | 2,780,800 | — | — |
| 2015-06-26 | $15.04 | $23.81 | 2,754,100 | — | — |
| 2015-06-25 | $15.09 | $23.81 | 1,926,300 | — | — |
| 2015-06-24 | $15.32 | $24.17 | 1,903,600 | — | — |
| 2015-06-23 | $15.50 | $24.45 | 1,649,400 | — | — |
| 2015-06-22 | $15.40 | $24.30 | 1,317,300 | — | — |
| 2015-06-19 | $15.63 | $24.66 | 1,836,200 | — | — |
| 2015-06-18 | $15.74 | $24.83 | 1,425,700 | — | — |
| 2015-06-17 | $15.48 | $24.42 | 1,159,000 | — | — |
| 2015-06-16 | $15.42 | $24.33 | 1,177,800 | — | — |
| 2015-06-15 | $15.25 | $24.06 | 1,528,100 | — | — |
| 2015-06-12 | $15.16 | $23.92 | 757,400 | — | — |
| 2015-06-11 | $15.22 | $24.01 | 809,500 | — | — |
| 2015-06-10 | $15.21 | $24.00 | 1,144,300 | — | — |
| 2015-06-09 | $15.08 | $23.79 | 1,274,100 | — | — |
| 2015-06-08 | $15.10 | $23.82 | 1,009,400 | — | — |
| 2015-06-05 | $15.17 | $23.93 | 1,645,400 | — | — |
| 2015-06-04 | $15.28 | $24.11 | 1,448,300 | — | — |
| 2015-06-03 | $15.28 | $24.11 | 972,800 | — | — |
| 2015-06-02 | $15.40 | $24.30 | 1,376,500 | — | — |
| 2015-06-01 | $15.48 | $24.42 | 1,225,700 | — | — |
| 2015-05-29 | $15.26 | $24.08 | 3,047,400 | — | — |
| 2015-05-28 | $15.37 | $24.25 | 1,824,300 | — | — |
| 2015-05-27 | $15.53 | $24.50 | 2,350,000 | — | — |
| 2015-05-26 | $15.24 | $24.04 | 1,450,900 | — | — |
| 2015-05-22 | $15.48 | $24.42 | 785,400 | — | — |
| 2015-05-21 | $15.53 | $24.50 | 762,900 | — | — |
| 2015-05-20 | $15.65 | $24.69 | 1,841,600 | — | — |
| 2015-05-19 | $15.67 | $24.72 | 2,344,700 | — | — |
| 2015-05-18 | $15.79 | $24.91 | 1,268,400 | — | — |
| 2015-05-15 | $15.88 | $25.05 | 1,394,900 | — | — |
| 2015-05-14 | $15.63 | $24.66 | 1,828,000 | — | — |
| 2015-05-13 | $15.25 | $24.06 | 2,738,600 | — | — |
| 2015-05-12 | $15.25 | $24.06 | 2,615,900 | — | — |
| 2015-05-11 | $15.28 | $24.11 | 1,578,200 | — | — |
| 2015-05-08 | $15.64 | $24.68 | 1,558,500 | — | — |
| 2015-05-07 | $15.52 | $24.49 | 2,204,800 | — | — |
| 2015-05-06 | $15.20 | $23.98 | 2,519,000 | — | — |
| 2015-05-05 | $15.44 | $24.36 | 3,119,900 | — | — |
| 2015-05-04 | $15.81 | $24.94 | 2,080,500 | — | — |
| 2015-05-01 | $15.60 | $24.61 | 1,841,800 | — | — |
| 2015-04-30 | $15.58 | $24.58 | 2,167,800 | — | — |
| 2015-04-29 | $16.15 | $25.48 | 1,208,300 | — | — |
| 2015-04-28 | $16.39 | $25.86 | 1,088,400 | — | — |
| 2015-04-27 | $16.38 | $25.84 | 1,479,200 | — | — |
| 2015-04-24 | $16.39 | $25.86 | 1,005,600 | — | — |
| 2015-04-23 | $16.39 | $25.86 | 724,400 | — | — |
| 2015-04-22 | $16.34 | $25.78 | 1,275,900 | — | — |
| 2015-04-21 | $16.44 | $25.94 | 1,461,500 | — | — |
| 2015-04-20 | $16.33 | $25.76 | 1,671,100 | — | — |
| 2015-04-17 | $16.25 | $25.64 | 1,992,300 | — | — |
| 2015-04-16 | $16.29 | $25.70 | 927,400 | — | — |
| 2015-04-15 | $16.13 | $25.45 | 790,500 | — | — |
| 2015-04-14 | $16.27 | $25.67 | 1,490,200 | — | — |
| 2015-04-13 | $16.29 | $25.70 | 1,503,000 | — | — |
| 2015-04-10 | $16.31 | $25.73 | 928,600 | — | — |
| 2015-04-09 | $16.31 | $25.73 | 1,669,300 | — | — |
| 2015-04-08 | $16.70 | $26.35 | 1,594,500 | — | — |
| 2015-04-07 | $16.56 | $26.13 | 1,969,100 | — | — |
| 2015-04-06 | $17.08 | $26.95 | 1,720,200 | — | — |
| 2015-04-02 | $16.99 | $26.81 | 2,397,700 | — | — |
| 2015-04-01 | $16.80 | $26.51 | 2,376,200 | — | — |
| 2015-03-31 | $16.67 | $26.30 | 2,211,500 | — | — |
| 2015-03-30 | $16.65 | $26.27 | 2,442,000 | — | — |
| 2015-03-27 | $16.42 | $25.91 | 2,171,300 | — | — |
| 2015-03-26 | $16.31 | $25.65 | 2,856,400 | — | — |
| 2015-03-25 | $16.54 | $26.02 | 2,725,800 | — | — |
| 2015-03-24 | $17.08 | $26.86 | 3,872,400 | — | — |
| 2015-03-23 | $17.29 | $27.20 | 2,081,500 | — | — |
| 2015-03-20 | $17.29 | $27.20 | 4,612,700 | — | — |
| 2015-03-19 | $16.95 | $26.66 | 1,919,200 | — | — |
| 2015-03-18 | $17.04 | $26.80 | 1,772,900 | — | — |
| 2015-03-17 | $16.76 | $26.36 | 1,049,500 | — | — |
| 2015-03-16 | $16.63 | $26.16 | 1,755,600 | — | — |
| 2015-03-13 | $16.47 | $25.91 | 2,593,000 | — | — |
| 2015-03-12 | $16.40 | $25.80 | 2,378,400 | — | — |
| 2015-03-11 | $16.23 | $25.53 | 1,422,100 | — | — |
| 2015-03-10 | $16.19 | $25.46 | 2,861,100 | — | — |
| 2015-03-09 | $16.25 | $25.56 | 2,765,600 | — | — |
| 2015-03-06 | $16.18 | $25.45 | 3,367,000 | — | — |
| 2015-03-05 | $16.78 | $26.39 | 2,085,700 | — | — |
| 2015-03-04 | $17.14 | $26.96 | 879,500 | — | — |
| 2015-03-03 | $17.46 | $27.46 | 1,445,200 | — | — |
| 2015-03-02 | $17.69 | $27.82 | 1,577,800 | — | — |
| 2015-02-27 | $17.45 | $27.45 | 2,771,700 | — | — |
| 2015-02-26 | $17.35 | $27.29 | 1,990,600 | — | — |
| 2015-02-25 | $17.39 | $27.35 | 2,857,800 | — | — |
| 2015-02-24 | $17.27 | $27.16 | 2,762,200 | — | — |
| 2015-02-23 | $17.56 | $27.62 | 2,168,200 | — | — |
| 2015-02-20 | $17.42 | $27.40 | 3,165,000 | — | — |
| 2015-02-19 | $17.34 | $27.27 | 4,310,400 | — | — |
| 2015-02-18 | $17.63 | $27.73 | 1,812,200 | — | — |
| 2015-02-17 | $17.41 | $27.38 | 1,756,800 | — | — |
| 2015-02-13 | $17.49 | $27.51 | 983,400 | — | — |
| 2015-02-12 | $17.63 | $27.73 | 1,959,400 | — | — |
| 2015-02-11 | $17.35 | $27.29 | 1,429,900 | — | — |
| 2015-02-10 | $17.17 | $27.01 | 1,457,300 | — | — |
| 2015-02-09 | $17.03 | $26.79 | 1,645,000 | — | — |
| 2015-02-06 | $17.15 | $26.97 | 1,945,400 | — | — |
| 2015-02-05 | $17.53 | $27.57 | 1,714,500 | — | — |
| 2015-02-04 | $17.23 | $27.10 | 1,675,100 | — | — |
| 2015-02-03 | $17.39 | $27.35 | 1,840,800 | — | — |
| 2015-02-02 | $16.93 | $26.63 | 1,645,700 | — | — |
| 2015-01-30 | $17.05 | $26.82 | 2,089,500 | — | — |
| 2015-01-29 | $17.71 | $27.86 | 1,974,500 | — | — |
| 2015-01-28 | $17.50 | $27.53 | 1,341,000 | — | — |
| 2015-01-27 | $17.80 | $28.00 | 1,028,500 | — | — |
| 2015-01-26 | $17.98 | $28.28 | 1,285,900 | — | — |
| 2015-01-23 | $17.81 | $28.01 | 1,106,100 | — | — |
| 2015-01-22 | $17.94 | $28.22 | 1,527,300 | — | — |
| 2015-01-21 | $17.52 | $27.56 | 1,296,700 | — | — |
| 2015-01-20 | $17.46 | $27.46 | 1,590,400 | — | — |
| 2015-01-16 | $17.70 | $27.84 | 1,612,600 | — | — |
| 2015-01-15 | $17.40 | $27.37 | 1,580,100 | — | — |
| 2015-01-14 | $17.45 | $27.45 | 1,066,200 | — | — |
| 2015-01-13 | $17.40 | $27.37 | 1,723,700 | — | — |
| 2015-01-12 | $17.32 | $27.24 | 1,335,100 | — | — |
| 2015-01-09 | $17.38 | $27.34 | 2,521,100 | — | — |
| 2015-01-08 | $17.49 | $27.51 | 4,117,900 | — | — |
| 2015-01-07 | $17.22 | $27.08 | 2,554,100 | — | — |
| 2015-01-06 | $16.92 | $26.61 | 3,262,200 | — | — |
| 2015-01-05 | $16.95 | $26.66 | 2,117,300 | — | — |
| 2015-01-02 | $16.80 | $26.42 | 1,571,500 | — | — |