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
- 1998-11-16 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 | $8.48 | $13.12 | 524,800 | — | — |
| 2015-12-30 | $8.59 | $13.29 | 602,400 | — | — |
| 2015-12-29 | $8.78 | $13.58 | 877,800 | — | — |
| 2015-12-28 | $8.88 | $13.74 | 446,000 | — | — |
| 2015-12-24 | $8.90 | $13.77 | 236,200 | — | — |
| 2015-12-23 | $8.93 | $13.82 | 743,400 | — | — |
| 2015-12-22 | $8.64 | $13.37 | 846,300 | — | — |
| 2015-12-21 | $8.67 | $13.41 | 1,505,500 | — | — |
| 2015-12-18 | $8.71 | $13.48 | 1,865,900 | — | — |
| 2015-12-17 | $9.29 | $14.37 | 1,812,000 | — | — |
| 2015-12-16 | $9.36 | $14.48 | 4,091,400 | — | — |
| 2015-12-15 | $8.72 | $13.49 | 1,434,700 | — | — |
| 2015-12-14 | $8.44 | $13.06 | 1,370,700 | — | — |
| 2015-12-11 | $8.54 | $13.21 | 1,280,200 | — | — |
| 2015-12-10 | $9.11 | $14.09 | 1,004,900 | — | — |
| 2015-12-09 | $9.32 | $14.42 | 1,810,500 | — | — |
| 2015-12-08 | $9.27 | $14.34 | 1,517,700 | — | — |
| 2015-12-07 | $9.40 | $14.54 | 875,700 | — | — |
| 2015-12-04 | $9.46 | $14.64 | 1,488,800 | — | — |
| 2015-12-03 | $9.74 | $15.07 | 2,313,000 | — | — |
| 2015-12-02 | $9.72 | $15.04 | 2,086,200 | — | — |
| 2015-12-01 | $10.01 | $15.49 | 911,000 | — | — |
| 2015-11-30 | $9.98 | $15.44 | 2,888,200 | — | — |
| 2015-11-27 | $10.48 | $16.21 | 720,900 | — | — |
| 2015-11-25 | $10.81 | $16.72 | 1,210,400 | — | — |
| 2015-11-24 | $11.23 | $17.37 | 646,400 | — | — |
| 2015-11-23 | $11.41 | $17.65 | 1,006,200 | — | — |
| 2015-11-20 | $11.38 | $17.61 | 863,800 | — | — |
| 2015-11-19 | $11.29 | $17.47 | 1,056,400 | — | — |
| 2015-11-18 | $10.88 | $16.83 | 1,110,800 | — | — |
| 2015-11-17 | $10.72 | $16.59 | 1,273,700 | — | — |
| 2015-11-16 | $10.60 | $16.40 | 670,300 | — | — |
| 2015-11-13 | $10.53 | $16.29 | 1,167,700 | — | — |
| 2015-11-12 | $10.79 | $16.69 | 1,372,400 | — | — |
| 2015-11-11 | $11.13 | $17.22 | 1,210,000 | — | — |
| 2015-11-10 | $11.24 | $17.39 | 1,584,300 | — | — |
| 2015-11-09 | $10.82 | $16.74 | 998,200 | — | — |
| 2015-11-06 | $11.31 | $17.50 | 2,122,700 | — | — |
| 2015-11-05 | $11.19 | $17.31 | 1,669,500 | — | — |
| 2015-11-04 | $11.45 | $17.71 | 2,376,000 | — | — |
| 2015-11-03 | $11.27 | $17.44 | 2,248,400 | — | — |
| 2015-11-02 | $10.86 | $16.80 | 2,209,800 | — | — |
| 2015-10-30 | $11.11 | $17.19 | 3,592,800 | — | — |
| 2015-10-29 | $10.15 | $15.70 | 3,400,700 | — | — |
| 2015-10-28 | $9.81 | $15.18 | 1,666,400 | — | — |
| 2015-10-27 | $10.03 | $15.52 | 2,670,400 | — | — |
| 2015-10-26 | $10.93 | $16.91 | 3,667,900 | — | — |
| 2015-10-23 | $10.33 | $15.98 | 1,716,500 | — | — |
| 2015-10-22 | $10.02 | $15.50 | 1,315,600 | — | — |
| 2015-10-21 | $9.70 | $15.01 | 1,198,200 | — | — |
| 2015-10-20 | $9.77 | $15.12 | 1,152,300 | — | — |
| 2015-10-19 | $9.88 | $15.29 | 737,900 | — | — |
| 2015-10-16 | $10.02 | $15.50 | 1,655,100 | — | — |
| 2015-10-15 | $10.25 | $15.86 | 2,747,500 | — | — |
| 2015-10-14 | $10.20 | $15.78 | 3,001,800 | — | — |
| 2015-10-13 | $9.89 | $15.30 | 3,824,900 | — | — |
| 2015-10-12 | $10.17 | $15.73 | 794,700 | — | — |
| 2015-10-09 | $10.37 | $16.04 | 1,615,500 | — | — |
| 2015-10-08 | $10.33 | $15.98 | 2,880,400 | — | — |
| 2015-10-07 | $10.17 | $15.73 | 1,462,000 | — | — |
| 2015-10-06 | $10.11 | $15.64 | 2,224,500 | — | — |
| 2015-10-05 | $10.03 | $15.52 | 1,764,300 | — | — |
| 2015-10-02 | $9.93 | $15.36 | 2,457,700 | — | — |
| 2015-10-01 | $9.53 | $14.74 | 1,477,000 | — | — |
| 2015-09-30 | $9.45 | $14.62 | 2,395,900 | — | — |
| 2015-09-29 | $9.44 | $14.60 | 1,252,000 | — | — |
| 2015-09-28 | $9.42 | $14.57 | 1,864,000 | — | — |
| 2015-09-25 | $10.01 | $15.49 | 1,554,200 | — | — |
| 2015-09-24 | $10.25 | $15.86 | 2,761,100 | — | — |
| 2015-09-23 | $9.98 | $15.44 | 1,782,100 | — | — |
| 2015-09-22 | $10.24 | $15.84 | 1,034,700 | — | — |
| 2015-09-21 | $10.59 | $16.38 | 1,230,500 | — | — |
| 2015-09-18 | $10.58 | $16.37 | 2,058,800 | — | — |
| 2015-09-17 | $11.19 | $17.31 | 1,998,600 | — | — |
| 2015-09-16 | $11.20 | $17.33 | 2,443,900 | — | — |
| 2015-09-15 | $11.02 | $17.05 | 1,977,400 | — | — |
| 2015-09-14 | $11.53 | $17.84 | 1,886,100 | — | — |
| 2015-09-11 | $11.03 | $17.06 | 1,511,200 | — | — |
| 2015-09-10 | $11.28 | $17.45 | 2,409,300 | — | — |
| 2015-09-09 | $11.17 | $17.28 | 1,690,600 | — | — |
| 2015-09-08 | $11.27 | $17.44 | 1,136,200 | — | — |
| 2015-09-04 | $11.01 | $17.03 | 1,724,700 | — | — |
| 2015-09-03 | $11.57 | $17.90 | 1,201,700 | — | — |
| 2015-09-02 | $11.27 | $17.44 | 2,310,700 | — | — |
| 2015-09-01 | $11.35 | $17.56 | 2,489,200 | — | — |
| 2015-08-31 | $12.09 | $18.70 | 1,326,100 | — | — |
| 2015-08-28 | $12.24 | $18.94 | 1,257,300 | — | — |
| 2015-08-27 | $12.46 | $19.28 | 1,708,500 | — | — |
| 2015-08-26 | $11.91 | $18.43 | 1,578,600 | — | — |
| 2015-08-25 | $11.43 | $17.68 | 1,518,100 | — | — |
| 2015-08-24 | $11.63 | $17.99 | 2,003,200 | — | — |
| 2015-08-21 | $12.55 | $19.42 | 1,801,900 | — | — |
| 2015-08-20 | $13.20 | $20.42 | 1,583,200 | — | — |
| 2015-08-19 | $13.01 | $20.13 | 1,190,300 | — | — |
| 2015-08-18 | $13.25 | $20.50 | 2,580,400 | — | — |
| 2015-08-17 | $12.58 | $19.46 | 1,272,000 | — | — |
| 2015-08-14 | $12.27 | $18.98 | 1,145,800 | — | — |
| 2015-08-13 | $12.24 | $18.94 | 1,344,900 | — | — |
| 2015-08-12 | $12.75 | $19.73 | 1,685,700 | — | — |
| 2015-08-11 | $12.91 | $19.97 | 1,301,000 | — | — |
| 2015-08-10 | $13.36 | $20.67 | 1,027,400 | — | — |
| 2015-08-07 | $12.84 | $19.87 | 1,619,000 | — | — |
| 2015-08-06 | $13.34 | $20.64 | 2,608,700 | — | — |
| 2015-08-05 | $13.49 | $20.87 | 3,967,400 | — | — |
| 2015-08-04 | $13.11 | $20.28 | 1,947,300 | — | — |
| 2015-08-03 | $13.39 | $20.72 | 1,722,300 | — | — |
| 2015-07-31 | $13.61 | $21.06 | 961,600 | — | — |
| 2015-07-30 | $13.46 | $20.82 | 1,972,400 | — | — |
| 2015-07-29 | $13.51 | $20.90 | 1,975,600 | — | — |
| 2015-07-28 | $13.24 | $20.48 | 3,194,400 | — | — |
| 2015-07-27 | $13.49 | $20.87 | 1,895,700 | — | — |
| 2015-07-24 | $13.50 | $20.89 | 1,939,800 | — | — |
| 2015-07-23 | $13.96 | $21.60 | 1,278,600 | — | — |
| 2015-07-22 | $14.08 | $21.78 | 1,164,800 | — | — |
| 2015-07-21 | $14.62 | $22.62 | 936,100 | — | — |
| 2015-07-20 | $14.47 | $22.39 | 982,100 | — | — |
| 2015-07-17 | $14.69 | $22.73 | 1,883,500 | — | — |
| 2015-07-16 | $14.86 | $22.99 | 2,455,400 | — | — |
| 2015-07-15 | $15.44 | $23.89 | 1,554,300 | — | — |
| 2015-07-14 | $15.66 | $24.23 | 1,011,000 | — | — |
| 2015-07-13 | $15.65 | $24.21 | 1,424,400 | — | — |
| 2015-07-10 | $15.17 | $23.47 | 1,244,200 | — | — |
| 2015-07-09 | $15.11 | $23.38 | 1,285,300 | — | — |
| 2015-07-08 | $15.30 | $23.67 | 1,332,000 | — | — |
| 2015-07-07 | $16.11 | $24.92 | 2,171,400 | — | — |
| 2015-07-06 | $16.25 | $25.14 | 1,527,200 | — | — |
| 2015-07-02 | $16.82 | $26.02 | 1,608,700 | — | — |
| 2015-07-01 | $16.18 | $25.03 | 2,571,400 | — | — |
| 2015-06-30 | $16.36 | $25.31 | 1,302,600 | — | — |
| 2015-06-29 | $16.30 | $25.22 | 1,595,800 | — | — |
| 2015-06-26 | $16.98 | $26.27 | 789,300 | — | — |
| 2015-06-25 | $16.91 | $26.16 | 1,991,300 | — | — |
| 2015-06-24 | $16.80 | $25.99 | 2,118,900 | — | — |
| 2015-06-23 | $16.53 | $25.57 | 1,570,800 | — | — |
| 2015-06-22 | $16.84 | $26.05 | 1,007,100 | — | — |
| 2015-06-19 | $16.72 | $25.87 | 1,967,900 | — | — |
| 2015-06-18 | $17.30 | $26.77 | 6,636,700 | — | — |
| 2015-06-17 | $16.27 | $25.17 | 4,043,500 | — | — |
| 2015-06-16 | $15.55 | $24.06 | 1,308,200 | — | — |
| 2015-06-15 | $15.24 | $23.58 | 993,000 | — | — |
| 2015-06-12 | $15.47 | $23.93 | 3,874,600 | — | — |
| 2015-06-11 | $15.88 | $24.57 | 1,902,200 | — | — |
| 2015-06-10 | $15.94 | $24.66 | 1,602,000 | — | — |
| 2015-06-09 | $15.89 | $24.58 | 1,742,800 | — | — |
| 2015-06-08 | $15.67 | $24.24 | 2,039,100 | — | — |
| 2015-06-05 | $15.57 | $24.09 | 2,147,200 | — | — |
| 2015-06-04 | $15.86 | $24.54 | 2,123,000 | — | — |
| 2015-06-03 | $16.24 | $25.13 | 3,606,300 | — | — |
| 2015-06-02 | $15.64 | $24.20 | 2,274,000 | — | — |
| 2015-06-01 | $14.99 | $23.19 | 1,053,200 | — | — |
| 2015-05-29 | $14.86 | $22.99 | 1,312,000 | — | — |
| 2015-05-28 | $14.94 | $23.11 | 1,261,500 | — | — |
| 2015-05-27 | $14.85 | $22.97 | 1,394,500 | — | — |
| 2015-05-26 | $14.77 | $22.85 | 1,728,600 | — | — |
| 2015-05-22 | $15.01 | $23.22 | 2,026,600 | — | — |
| 2015-05-21 | $15.58 | $24.10 | 2,031,100 | — | — |
| 2015-05-20 | $15.61 | $24.15 | 3,403,800 | — | — |
| 2015-05-19 | $14.60 | $22.59 | 1,742,400 | — | — |
| 2015-05-18 | $14.46 | $22.37 | 2,035,700 | — | — |
| 2015-05-15 | $15.06 | $23.30 | 1,059,100 | — | — |
| 2015-05-14 | $14.80 | $22.90 | 1,075,400 | — | — |
| 2015-05-13 | $14.69 | $22.73 | 1,332,100 | — | — |
| 2015-05-12 | $14.67 | $22.70 | 2,027,000 | — | — |
| 2015-05-11 | $14.70 | $22.74 | 1,114,500 | — | — |
| 2015-05-08 | $14.90 | $23.05 | 2,102,800 | — | — |
| 2015-05-07 | $14.55 | $22.51 | 3,257,800 | — | — |
| 2015-05-06 | $14.69 | $22.73 | 3,535,800 | — | — |
| 2015-05-05 | $15.51 | $24.00 | 1,189,100 | — | — |
| 2015-05-04 | $15.48 | $23.95 | 1,858,000 | — | — |
| 2015-05-01 | $15.27 | $23.62 | 4,085,300 | — | — |
| 2015-04-30 | $15.72 | $24.32 | 2,036,400 | — | — |
| 2015-04-29 | $16.39 | $25.36 | 1,123,800 | — | — |
| 2015-04-28 | $16.74 | $25.90 | 1,399,200 | — | — |
| 2015-04-27 | $17.19 | $26.59 | 1,185,100 | — | — |
| 2015-04-24 | $17.10 | $26.46 | 1,379,400 | — | — |
| 2015-04-23 | $16.75 | $25.91 | 989,900 | — | — |
| 2015-04-22 | $16.62 | $25.71 | 1,085,700 | — | — |
| 2015-04-21 | $16.38 | $25.34 | 500,800 | — | — |
| 2015-04-20 | $16.38 | $25.34 | 870,100 | — | — |
| 2015-04-17 | $16.25 | $25.14 | 883,000 | — | — |
| 2015-04-16 | $16.50 | $25.53 | 670,200 | — | — |
| 2015-04-15 | $16.43 | $25.42 | 1,632,300 | — | — |
| 2015-04-14 | $16.53 | $25.19 | 2,950,900 | — | — |
| 2015-04-13 | $16.69 | $25.44 | 1,201,600 | — | — |
| 2015-04-10 | $16.96 | $25.85 | 2,365,600 | — | — |
| 2015-04-09 | $16.85 | $25.68 | 1,541,500 | — | — |
| 2015-04-08 | $16.86 | $25.70 | 2,460,900 | — | — |
| 2015-04-07 | $16.38 | $24.97 | 974,700 | — | — |
| 2015-04-06 | $16.49 | $25.13 | 1,098,200 | — | — |
| 2015-04-02 | $16.75 | $25.53 | 1,373,500 | — | — |
| 2015-04-01 | $16.35 | $24.92 | 2,147,500 | — | — |
| 2015-03-31 | $16.58 | $25.27 | 2,083,400 | — | — |
| 2015-03-30 | $16.69 | $25.44 | 1,279,000 | — | — |
| 2015-03-27 | $16.47 | $25.10 | 2,117,900 | — | — |
| 2015-03-26 | $16.91 | $25.77 | 2,763,600 | — | — |
| 2015-03-25 | $17.92 | $27.31 | 1,851,300 | — | — |
| 2015-03-24 | $18.06 | $27.53 | 2,225,100 | — | — |
| 2015-03-23 | $18.16 | $27.68 | 1,525,000 | — | — |
| 2015-03-20 | $17.53 | $26.72 | 2,630,800 | — | — |
| 2015-03-19 | $17.84 | $27.19 | 1,845,400 | — | — |
| 2015-03-18 | $19.01 | $28.97 | 1,328,200 | — | — |
| 2015-03-17 | $18.57 | $28.30 | 2,145,600 | — | — |
| 2015-03-16 | $18.46 | $28.14 | 2,384,500 | — | — |
| 2015-03-13 | $18.27 | $27.85 | 1,173,300 | — | — |
| 2015-03-12 | $18.61 | $28.37 | 748,600 | — | — |
| 2015-03-11 | $18.57 | $28.30 | 772,900 | — | — |
| 2015-03-10 | $18.42 | $28.08 | 1,021,500 | — | — |
| 2015-03-09 | $18.61 | $28.37 | 2,089,800 | — | — |
| 2015-03-06 | $18.90 | $28.81 | 1,290,800 | — | — |
| 2015-03-05 | $19.94 | $30.39 | 1,919,500 | — | — |
| 2015-03-04 | $19.76 | $30.12 | 1,643,200 | — | — |
| 2015-03-03 | $20.35 | $31.02 | 1,116,200 | — | — |
| 2015-03-02 | $20.80 | $31.70 | 1,300,200 | — | — |
| 2015-02-27 | $21.08 | $32.13 | 632,300 | — | — |
| 2015-02-26 | $20.80 | $31.70 | 557,500 | — | — |
| 2015-02-25 | $20.90 | $31.86 | 1,296,300 | — | — |
| 2015-02-24 | $20.85 | $31.78 | 2,201,600 | — | — |
| 2015-02-23 | $20.45 | $31.17 | 2,101,100 | — | — |
| 2015-02-20 | $21.60 | $32.92 | 1,128,500 | — | — |
| 2015-02-19 | $22.40 | $34.14 | 989,400 | — | — |
| 2015-02-18 | $22.54 | $34.36 | 852,800 | — | — |
| 2015-02-17 | $22.50 | $34.29 | 576,400 | — | — |
| 2015-02-13 | $22.74 | $34.66 | 713,900 | — | — |
| 2015-02-12 | $22.08 | $33.65 | 800,300 | — | — |
| 2015-02-11 | $21.61 | $32.94 | 1,092,900 | — | — |
| 2015-02-10 | $21.42 | $32.65 | 753,700 | — | — |
| 2015-02-09 | $21.94 | $33.44 | 1,384,800 | — | — |
| 2015-02-06 | $21.96 | $33.47 | 1,481,000 | — | — |
| 2015-02-05 | $22.35 | $34.07 | 830,600 | — | — |
| 2015-02-04 | $22.26 | $33.93 | 911,900 | — | — |
| 2015-02-03 | $22.59 | $34.43 | 883,700 | — | — |
| 2015-02-02 | $22.26 | $33.93 | 828,700 | — | — |
| 2015-01-30 | $22.07 | $33.64 | 1,648,200 | — | — |
| 2015-01-29 | $23.39 | $35.65 | 703,200 | — | — |
| 2015-01-28 | $23.29 | $35.50 | 757,400 | — | — |
| 2015-01-27 | $23.70 | $36.12 | 668,400 | — | — |
| 2015-01-26 | $23.64 | $36.03 | 833,000 | — | — |
| 2015-01-23 | $23.93 | $36.47 | 616,000 | — | — |
| 2015-01-22 | $24.38 | $37.16 | 1,054,200 | — | — |
| 2015-01-21 | $23.67 | $36.08 | 1,070,400 | — | — |
| 2015-01-20 | $22.90 | $34.90 | 974,000 | — | — |
| 2015-01-16 | $22.70 | $34.60 | 1,004,200 | — | — |
| 2015-01-15 | $22.64 | $34.51 | 826,800 | — | — |
| 2015-01-14 | $22.46 | $34.23 | 1,011,700 | — | — |
| 2015-01-13 | $22.28 | $33.96 | 887,200 | — | — |
| 2015-01-12 | $21.90 | $33.38 | 537,200 | — | — |
| 2015-01-09 | $22.36 | $34.08 | 413,900 | — | — |
| 2015-01-08 | $22.46 | $34.23 | 677,400 | — | — |
| 2015-01-07 | $21.42 | $32.65 | 1,037,500 | — | — |
| 2015-01-06 | $21.02 | $32.04 | 907,800 | — | — |
| 2015-01-05 | $21.21 | $32.33 | 1,017,300 | — | — |
| 2015-01-02 | $21.86 | $33.32 | 641,100 | — | — |