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 | $9.03 | $37.37 | 1,683,400 | — | — |
| 2015-12-30 | $9.01 | $37.28 | 2,958,300 | — | — |
| 2015-12-29 | $9.42 | $38.98 | 1,300,500 | — | — |
| 2015-12-28 | $9.51 | $39.35 | 2,469,100 | — | — |
| 2015-12-24 | $9.48 | $39.23 | 344,900 | — | — |
| 2015-12-23 | $9.50 | $39.31 | 1,590,900 | — | — |
| 2015-12-22 | $9.22 | $38.15 | 2,220,900 | — | — |
| 2015-12-21 | $9.07 | $37.53 | 2,720,400 | — | — |
| 2015-12-18 | $9.46 | $39.14 | 4,092,400 | — | — |
| 2015-12-17 | $9.70 | $40.14 | 2,538,400 | — | — |
| 2015-12-16 | $9.92 | $41.05 | 2,670,500 | — | — |
| 2015-12-15 | $9.59 | $39.68 | 2,896,100 | — | — |
| 2015-12-14 | $9.58 | $39.64 | 2,865,700 | — | — |
| 2015-12-11 | $9.43 | $39.02 | 2,446,400 | — | — |
| 2015-12-10 | $9.66 | $39.97 | 1,560,300 | — | — |
| 2015-12-09 | $9.76 | $40.39 | 2,778,200 | — | — |
| 2015-12-08 | $9.58 | $39.64 | 2,686,000 | — | — |
| 2015-12-07 | $9.63 | $39.85 | 2,136,200 | — | — |
| 2015-12-04 | $9.63 | $39.85 | 2,182,400 | — | — |
| 2015-12-03 | $9.82 | $40.63 | 3,202,500 | — | — |
| 2015-12-02 | $9.60 | $39.72 | 2,306,100 | — | — |
| 2015-12-01 | $9.49 | $39.27 | 1,919,900 | — | — |
| 2015-11-30 | $9.38 | $38.65 | 3,570,700 | — | — |
| 2015-11-27 | $9.89 | $40.75 | 2,495,500 | — | — |
| 2015-11-25 | $10.05 | $41.41 | 1,824,300 | — | — |
| 2015-11-24 | $10.55 | $43.47 | 1,414,200 | — | — |
| 2015-11-23 | $10.57 | $43.56 | 1,441,700 | — | — |
| 2015-11-20 | $10.71 | $44.13 | 1,390,600 | — | — |
| 2015-11-19 | $10.76 | $44.34 | 2,370,400 | — | — |
| 2015-11-18 | $10.41 | $42.90 | 1,778,000 | — | — |
| 2015-11-17 | $10.14 | $41.78 | 2,904,600 | — | — |
| 2015-11-16 | $10.07 | $41.50 | 2,201,100 | — | — |
| 2015-11-13 | $9.77 | $40.26 | 2,044,800 | — | — |
| 2015-11-12 | $10.29 | $42.40 | 2,427,600 | — | — |
| 2015-11-11 | $10.55 | $43.47 | 3,691,900 | — | — |
| 2015-11-10 | $10.26 | $42.28 | 2,457,800 | — | — |
| 2015-11-09 | $10.25 | $42.24 | 2,479,700 | — | — |
| 2015-11-06 | $10.57 | $43.56 | 3,181,400 | — | — |
| 2015-11-05 | $10.34 | $42.61 | 3,344,200 | — | — |
| 2015-11-04 | $10.81 | $44.54 | 3,770,200 | — | — |
| 2015-11-03 | $10.95 | $45.12 | 3,120,400 | — | — |
| 2015-11-02 | $10.46 | $43.04 | 2,318,400 | — | — |
| 2015-10-30 | $10.36 | $42.63 | 4,085,500 | — | — |
| 2015-10-29 | $10.06 | $41.40 | 2,453,900 | — | — |
| 2015-10-28 | $9.85 | $40.53 | 2,609,500 | — | — |
| 2015-10-27 | $9.96 | $40.99 | 2,141,200 | — | — |
| 2015-10-26 | $10.27 | $42.26 | 2,409,700 | — | — |
| 2015-10-23 | $9.83 | $40.45 | 3,100,300 | — | — |
| 2015-10-22 | $9.82 | $40.41 | 2,163,200 | — | — |
| 2015-10-21 | $9.48 | $39.01 | 2,439,800 | — | — |
| 2015-10-20 | $9.58 | $39.42 | 2,222,300 | — | — |
| 2015-10-19 | $9.65 | $39.71 | 1,914,900 | — | — |
| 2015-10-16 | $9.83 | $40.45 | 2,801,700 | — | — |
| 2015-10-15 | $9.96 | $40.99 | 2,412,000 | — | — |
| 2015-10-14 | $9.86 | $40.58 | 2,523,700 | — | — |
| 2015-10-13 | $9.89 | $40.70 | 3,701,000 | — | — |
| 2015-10-12 | $10.34 | $42.55 | 2,277,700 | — | — |
| 2015-10-09 | $10.45 | $43.00 | 2,744,100 | — | — |
| 2015-10-08 | $10.37 | $42.67 | 2,892,400 | — | — |
| 2015-10-07 | $10.12 | $41.65 | 2,688,900 | — | — |
| 2015-10-06 | $10.01 | $41.19 | 2,766,600 | — | — |
| 2015-10-05 | $9.82 | $40.41 | 2,912,200 | — | — |
| 2015-10-02 | $9.59 | $39.46 | 3,176,200 | — | — |
| 2015-10-01 | $9.22 | $37.94 | 3,085,600 | — | — |
| 2015-09-30 | $9.13 | $37.48 | 3,522,200 | — | — |
| 2015-09-29 | $9.03 | $37.07 | 2,323,800 | — | — |
| 2015-09-28 | $8.80 | $36.12 | 4,182,100 | — | — |
| 2015-09-25 | $9.19 | $37.72 | 2,907,700 | — | — |
| 2015-09-24 | $9.18 | $37.68 | 4,321,600 | — | — |
| 2015-09-23 | $9.14 | $37.52 | 3,152,000 | — | — |
| 2015-09-22 | $9.65 | $39.61 | 3,867,100 | — | — |
| 2015-09-21 | $10.01 | $41.09 | 2,396,200 | — | — |
| 2015-09-18 | $10.18 | $41.79 | 3,842,200 | — | — |
| 2015-09-17 | $10.66 | $43.76 | 2,818,400 | — | — |
| 2015-09-16 | $10.71 | $43.96 | 3,379,400 | — | — |
| 2015-09-15 | $10.44 | $42.85 | 5,989,800 | — | — |
| 2015-09-14 | $10.52 | $43.18 | 3,347,200 | — | — |
| 2015-09-11 | $10.20 | $41.87 | 2,101,900 | — | — |
| 2015-09-10 | $10.39 | $42.65 | 3,146,300 | — | — |
| 2015-09-09 | $10.48 | $43.02 | 2,067,900 | — | — |
| 2015-09-08 | $10.53 | $43.22 | 2,383,700 | — | — |
| 2015-09-04 | $10.46 | $42.94 | 4,312,900 | — | — |
| 2015-09-03 | $10.78 | $44.25 | 3,225,000 | — | — |
| 2015-09-02 | $10.79 | $44.29 | 3,549,900 | — | — |
| 2015-09-01 | $10.71 | $43.96 | 4,006,600 | — | — |
| 2015-08-31 | $11.13 | $45.52 | 3,885,400 | — | — |
| 2015-08-28 | $11.19 | $45.76 | 2,674,300 | — | — |
| 2015-08-27 | $11.50 | $47.03 | 3,309,500 | — | — |
| 2015-08-26 | $11.08 | $45.31 | 3,096,400 | — | — |
| 2015-08-25 | $10.67 | $43.64 | 4,036,000 | — | — |
| 2015-08-24 | $10.62 | $43.43 | 5,137,200 | — | — |
| 2015-08-21 | $11.25 | $46.01 | 3,009,600 | — | — |
| 2015-08-20 | $11.54 | $47.19 | 2,628,800 | — | — |
| 2015-08-19 | $11.66 | $47.69 | 2,463,500 | — | — |
| 2015-08-18 | $12.05 | $49.28 | 4,511,800 | — | — |
| 2015-08-17 | $11.62 | $47.52 | 2,683,300 | — | — |
| 2015-08-14 | $11.64 | $47.60 | 2,613,300 | — | — |
| 2015-08-13 | $11.61 | $47.48 | 2,847,700 | — | — |
| 2015-08-12 | $11.83 | $48.38 | 4,298,500 | — | — |
| 2015-08-11 | $12.29 | $50.26 | 3,731,500 | — | — |
| 2015-08-10 | $12.82 | $52.43 | 4,641,000 | — | — |
| 2015-08-07 | $11.91 | $48.71 | 2,466,700 | — | — |
| 2015-08-06 | $12.29 | $50.26 | 3,148,000 | — | — |
| 2015-08-05 | $12.64 | $51.69 | 4,013,500 | — | — |
| 2015-08-04 | $12.31 | $50.34 | 4,625,100 | — | — |
| 2015-08-03 | $12.64 | $51.69 | 3,916,000 | — | — |
| 2015-07-31 | $13.02 | $53.08 | 6,358,900 | — | — |
| 2015-07-30 | $13.08 | $53.32 | 17,238,000 | — | — |
| 2015-07-29 | $13.32 | $54.30 | 4,276,300 | — | — |
| 2015-07-28 | $12.27 | $50.02 | 3,277,700 | — | — |
| 2015-07-27 | $12.24 | $49.90 | 2,179,400 | — | — |
| 2015-07-24 | $12.31 | $50.18 | 2,334,200 | — | — |
| 2015-07-23 | $12.64 | $51.53 | 3,399,500 | — | — |
| 2015-07-22 | $12.73 | $51.89 | 4,918,100 | — | — |
| 2015-07-21 | $13.47 | $54.91 | 2,070,500 | — | — |
| 2015-07-20 | $13.45 | $54.83 | 1,999,500 | — | — |
| 2015-07-17 | $13.55 | $55.24 | 1,694,700 | — | — |
| 2015-07-16 | $13.89 | $56.62 | 2,226,500 | — | — |
| 2015-07-15 | $13.78 | $56.17 | 1,482,500 | — | — |
| 2015-07-14 | $13.82 | $56.34 | 1,755,100 | — | — |
| 2015-07-13 | $13.81 | $56.30 | 1,620,000 | — | — |
| 2015-07-10 | $13.61 | $55.48 | 3,625,800 | — | — |
| 2015-07-09 | $13.45 | $54.83 | 3,074,700 | — | — |
| 2015-07-08 | $13.49 | $54.99 | 2,001,900 | — | — |
| 2015-07-07 | $13.86 | $56.50 | 2,388,800 | — | — |
| 2015-07-06 | $14.09 | $57.44 | 1,583,900 | — | — |
| 2015-07-02 | $14.31 | $58.33 | 1,498,200 | — | — |
| 2015-07-01 | $13.98 | $56.99 | 2,430,900 | — | — |
| 2015-06-30 | $13.93 | $56.79 | 2,387,100 | — | — |
| 2015-06-29 | $13.69 | $55.81 | 1,958,800 | — | — |
| 2015-06-26 | $14.15 | $57.68 | 1,914,200 | — | — |
| 2015-06-25 | $13.85 | $56.46 | 2,496,800 | — | — |
| 2015-06-24 | $13.87 | $56.54 | 4,900,400 | — | — |
| 2015-06-23 | $13.62 | $55.52 | 3,751,500 | — | — |
| 2015-06-22 | $13.70 | $55.85 | 2,540,400 | — | — |
| 2015-06-19 | $13.71 | $55.89 | 5,589,400 | — | — |
| 2015-06-18 | $14.30 | $58.29 | 4,115,700 | — | — |
| 2015-06-17 | $14.02 | $57.15 | 3,332,400 | — | — |
| 2015-06-16 | $13.72 | $55.93 | 3,950,200 | — | — |
| 2015-06-15 | $13.52 | $55.11 | 3,371,800 | — | — |
| 2015-06-12 | $13.50 | $55.03 | 2,149,400 | — | — |
| 2015-06-11 | $13.47 | $54.91 | 3,899,700 | — | — |
| 2015-06-10 | $13.75 | $56.05 | 2,943,900 | — | — |
| 2015-06-09 | $13.53 | $55.15 | 6,324,200 | — | — |
| 2015-06-08 | $13.63 | $55.56 | 4,896,500 | — | — |
| 2015-06-05 | $13.72 | $55.93 | 4,506,900 | — | — |
| 2015-06-04 | $14.03 | $57.19 | 2,632,200 | — | — |
| 2015-06-03 | $14.34 | $58.46 | 1,455,200 | — | — |
| 2015-06-02 | $14.36 | $58.54 | 1,643,100 | — | — |
| 2015-06-01 | $14.05 | $57.27 | 1,937,100 | — | — |
| 2015-05-29 | $14.07 | $57.36 | 3,022,500 | — | — |
| 2015-05-28 | $14.00 | $57.07 | 2,328,100 | — | — |
| 2015-05-27 | $14.05 | $57.27 | 3,218,700 | — | — |
| 2015-05-26 | $13.94 | $56.83 | 3,792,400 | — | — |
| 2015-05-22 | $14.57 | $58.66 | 3,404,800 | — | — |
| 2015-05-21 | $14.85 | $59.79 | 2,898,400 | — | — |
| 2015-05-20 | $15.05 | $60.59 | 5,146,700 | — | — |
| 2015-05-19 | $15.39 | $61.96 | 2,737,000 | — | — |
| 2015-05-18 | $15.59 | $62.77 | 2,127,000 | — | — |
| 2015-05-15 | $15.99 | $64.38 | 2,255,900 | — | — |
| 2015-05-14 | $15.81 | $63.65 | 2,282,300 | — | — |
| 2015-05-13 | $15.25 | $61.40 | 3,194,100 | — | — |
| 2015-05-12 | $15.20 | $61.20 | 6,073,100 | — | — |
| 2015-05-11 | $15.38 | $61.92 | 2,120,700 | — | — |
| 2015-05-08 | $15.79 | $63.57 | 1,988,000 | — | — |
| 2015-05-07 | $15.46 | $62.24 | 1,906,200 | — | — |
| 2015-05-06 | $15.64 | $62.97 | 2,875,000 | — | — |
| 2015-05-05 | $15.63 | $62.93 | 3,285,200 | — | — |
| 2015-05-04 | $16.26 | $65.46 | 3,256,600 | — | — |
| 2015-05-01 | $16.31 | $65.67 | 1,307,700 | — | — |
| 2015-04-30 | $16.42 | $66.11 | 3,030,600 | — | — |
| 2015-04-29 | $16.81 | $67.68 | 6,527,100 | — | — |
| 2015-04-28 | $16.75 | $67.44 | 19,107,400 | — | — |
| 2015-04-27 | $16.52 | $66.51 | 2,230,500 | — | — |
| 2015-04-24 | $16.28 | $65.55 | 1,752,700 | — | — |
| 2015-04-23 | $16.15 | $65.02 | 1,414,600 | — | — |
| 2015-04-22 | $16.29 | $65.59 | 2,108,900 | — | — |
| 2015-04-21 | $15.68 | $63.13 | 879,700 | — | — |
| 2015-04-20 | $15.73 | $63.33 | 1,619,100 | — | — |
| 2015-04-17 | $15.36 | $61.84 | 2,424,400 | — | — |
| 2015-04-16 | $15.36 | $61.84 | 3,684,600 | — | — |
| 2015-04-15 | $14.97 | $60.27 | 4,460,400 | — | — |
| 2015-04-14 | $14.98 | $60.31 | 1,542,700 | — | — |
| 2015-04-13 | $14.99 | $60.35 | 2,174,600 | — | — |
| 2015-04-10 | $15.14 | $60.96 | 2,367,000 | — | — |
| 2015-04-09 | $15.29 | $61.54 | 2,814,000 | — | — |
| 2015-04-08 | $15.22 | $61.26 | 3,975,900 | — | — |
| 2015-04-07 | $14.76 | $59.41 | 3,784,400 | — | — |
| 2015-04-06 | $15.32 | $61.66 | 3,026,800 | — | — |
| 2015-04-02 | $15.50 | $62.38 | 3,079,200 | — | — |
| 2015-04-01 | $15.32 | $61.66 | 2,679,400 | — | — |
| 2015-03-31 | $15.29 | $61.54 | 2,616,300 | — | — |
| 2015-03-30 | $15.20 | $61.18 | 2,398,700 | — | — |
| 2015-03-27 | $14.69 | $59.12 | 3,521,800 | — | — |
| 2015-03-26 | $15.08 | $60.69 | 3,401,900 | — | — |
| 2015-03-25 | $15.74 | $63.35 | 1,872,100 | — | — |
| 2015-03-24 | $16.06 | $64.64 | 2,289,000 | — | — |
| 2015-03-23 | $15.61 | $62.83 | 1,683,900 | — | — |
| 2015-03-20 | $15.35 | $61.78 | 2,879,600 | — | — |
| 2015-03-19 | $15.42 | $62.06 | 3,340,300 | — | — |
| 2015-03-18 | $16.51 | $66.45 | 2,384,700 | — | — |
| 2015-03-17 | $16.11 | $64.84 | 1,619,100 | — | — |
| 2015-03-16 | $15.60 | $62.79 | 1,598,200 | — | — |
| 2015-03-13 | $15.61 | $62.83 | 1,896,500 | — | — |
| 2015-03-12 | $15.83 | $63.71 | 3,031,100 | — | — |
| 2015-03-11 | $15.65 | $62.99 | 2,532,500 | — | — |
| 2015-03-10 | $15.67 | $63.07 | 3,044,400 | — | — |
| 2015-03-09 | $15.78 | $63.51 | 2,372,100 | — | — |
| 2015-03-06 | $16.38 | $65.93 | 1,203,700 | — | — |
| 2015-03-05 | $16.90 | $68.02 | 1,617,500 | — | — |
| 2015-03-04 | $17.07 | $68.70 | 1,858,300 | — | — |
| 2015-03-03 | $17.83 | $71.76 | 2,245,900 | — | — |
| 2015-03-02 | $18.09 | $72.81 | 995,100 | — | — |
| 2015-02-27 | $18.54 | $74.62 | 1,384,500 | — | — |
| 2015-02-26 | $18.20 | $73.25 | 1,248,000 | — | — |
| 2015-02-25 | $18.61 | $74.90 | 1,785,400 | — | — |
| 2015-02-24 | $18.82 | $75.75 | 2,186,100 | — | — |
| 2015-02-23 | $18.42 | $74.14 | 1,948,500 | — | — |
| 2015-02-20 | $18.78 | $75.59 | 927,100 | — | — |
| 2015-02-19 | $18.87 | $75.95 | 501,200 | — | — |
| 2015-02-18 | $19.05 | $76.67 | 1,016,100 | — | — |
| 2015-02-17 | $19.05 | $76.67 | 706,900 | — | — |
| 2015-02-13 | $18.95 | $76.27 | 2,012,200 | — | — |
| 2015-02-12 | $18.44 | $74.22 | 4,033,400 | — | — |
| 2015-02-11 | $17.75 | $71.44 | 1,047,600 | — | — |
| 2015-02-10 | $18.65 | $71.33 | 1,120,800 | — | — |
| 2015-02-09 | $18.78 | $71.82 | 1,527,600 | — | — |
| 2015-02-06 | $18.78 | $71.82 | 1,433,700 | — | — |
| 2015-02-05 | $19.40 | $74.20 | 1,491,300 | — | — |
| 2015-02-04 | $18.93 | $72.40 | 3,875,100 | — | — |
| 2015-02-03 | $19.25 | $73.62 | 6,462,900 | — | — |
| 2015-02-02 | $19.07 | $72.93 | 1,202,000 | — | — |
| 2015-01-30 | $18.44 | $70.52 | 1,779,100 | — | — |
| 2015-01-29 | $19.71 | $75.38 | 1,272,600 | — | — |
| 2015-01-28 | $19.54 | $74.73 | 949,900 | — | — |
| 2015-01-27 | $19.60 | $74.96 | 1,614,400 | — | — |
| 2015-01-26 | $19.64 | $75.11 | 1,163,000 | — | — |
| 2015-01-23 | $19.93 | $76.22 | 920,500 | — | — |
| 2015-01-22 | $20.04 | $76.64 | 2,294,800 | — | — |
| 2015-01-21 | $20.27 | $77.52 | 1,808,300 | — | — |
| 2015-01-20 | $19.54 | $74.73 | 1,473,500 | — | — |
| 2015-01-16 | $19.02 | $72.74 | 1,471,200 | — | — |
| 2015-01-15 | $18.63 | $71.25 | 1,407,000 | — | — |
| 2015-01-14 | $18.45 | $70.56 | 1,441,000 | — | — |
| 2015-01-13 | $18.07 | $69.11 | 1,126,100 | — | — |
| 2015-01-12 | $17.58 | $67.24 | 1,350,800 | — | — |
| 2015-01-09 | $17.55 | $67.12 | 1,023,800 | — | — |
| 2015-01-08 | $17.54 | $67.08 | 1,167,800 | — | — |
| 2015-01-07 | $17.28 | $66.09 | 794,600 | — | — |
| 2015-01-06 | $16.88 | $64.56 | 1,098,300 | — | — |
| 2015-01-05 | $16.80 | $64.25 | 889,200 | — | — |
| 2015-01-02 | $17.15 | $65.59 | 612,700 | — | — |