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
- 1990-03-23 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 | $9.85 | $30.37 | 2,186,000 | — | — |
| 2015-12-30 | $9.99 | $30.81 | 1,663,400 | — | — |
| 2015-12-29 | $10.14 | $31.27 | 2,526,300 | — | — |
| 2015-12-28 | $10.05 | $30.99 | 1,956,000 | — | — |
| 2015-12-24 | $10.07 | $31.05 | 1,602,500 | — | — |
| 2015-12-23 | $10.02 | $30.90 | 3,246,600 | — | — |
| 2015-12-22 | $9.99 | $30.81 | 3,032,000 | — | — |
| 2015-12-21 | $9.93 | $30.62 | 2,128,900 | — | — |
| 2015-12-18 | $9.91 | $30.56 | 14,594,700 | — | — |
| 2015-12-17 | $10.06 | $31.02 | 5,202,600 | — | — |
| 2015-12-16 | $10.09 | $31.11 | 4,236,900 | — | — |
| 2015-12-15 | $10.07 | $31.05 | 3,122,100 | — | — |
| 2015-12-14 | $9.79 | $30.19 | 3,176,800 | — | — |
| 2015-12-11 | $9.80 | $30.22 | 4,798,500 | — | — |
| 2015-12-10 | $10.07 | $30.71 | 3,641,300 | — | — |
| 2015-12-09 | $10.08 | $30.74 | 3,614,900 | — | — |
| 2015-12-08 | $10.25 | $31.26 | 3,095,400 | — | — |
| 2015-12-07 | $10.57 | $32.24 | 2,780,900 | — | — |
| 2015-12-04 | $10.89 | $33.21 | 1,789,700 | — | — |
| 2015-12-03 | $10.70 | $32.63 | 2,163,700 | — | — |
| 2015-12-02 | $10.84 | $33.06 | 2,169,900 | — | — |
| 2015-12-01 | $11.12 | $33.92 | 1,941,700 | — | — |
| 2015-11-30 | $11.14 | $33.98 | 1,507,700 | — | — |
| 2015-11-27 | $11.12 | $33.92 | 676,700 | — | — |
| 2015-11-25 | $11.11 | $33.89 | 1,041,100 | — | — |
| 2015-11-24 | $11.13 | $33.95 | 1,317,200 | — | — |
| 2015-11-23 | $11.09 | $33.82 | 1,062,500 | — | — |
| 2015-11-20 | $11.07 | $33.76 | 1,148,500 | — | — |
| 2015-11-19 | $10.98 | $33.49 | 1,313,300 | — | — |
| 2015-11-18 | $10.99 | $33.52 | 2,005,200 | — | — |
| 2015-11-17 | $10.88 | $33.18 | 1,200,400 | — | — |
| 2015-11-16 | $10.85 | $33.09 | 1,246,900 | — | — |
| 2015-11-13 | $10.69 | $32.60 | 1,746,300 | — | — |
| 2015-11-12 | $10.80 | $32.94 | 2,386,600 | — | — |
| 2015-11-11 | $11.10 | $33.85 | 1,357,800 | — | — |
| 2015-11-10 | $11.09 | $33.82 | 1,449,000 | — | — |
| 2015-11-09 | $11.08 | $33.79 | 1,756,800 | — | — |
| 2015-11-06 | $11.11 | $33.89 | 2,266,300 | — | — |
| 2015-11-05 | $10.83 | $33.03 | 1,072,900 | — | — |
| 2015-11-04 | $10.67 | $32.54 | 1,272,600 | — | — |
| 2015-11-03 | $10.66 | $32.51 | 1,686,800 | — | — |
| 2015-11-02 | $10.73 | $32.73 | 2,049,400 | — | — |
| 2015-10-30 | $10.50 | $32.02 | 2,168,700 | — | — |
| 2015-10-29 | $10.70 | $32.63 | 2,652,400 | — | — |
| 2015-10-28 | $10.59 | $32.30 | 4,268,700 | — | — |
| 2015-10-27 | $10.11 | $30.84 | 1,744,700 | — | — |
| 2015-10-26 | $10.20 | $31.11 | 1,278,400 | — | — |
| 2015-10-23 | $10.21 | $31.14 | 1,692,800 | — | — |
| 2015-10-22 | $10.09 | $30.77 | 1,704,000 | — | — |
| 2015-10-21 | $9.95 | $30.35 | 1,580,200 | — | — |
| 2015-10-20 | $10.06 | $30.68 | 869,200 | — | — |
| 2015-10-19 | $9.94 | $30.32 | 1,237,300 | — | — |
| 2015-10-16 | $9.91 | $30.23 | 1,431,800 | — | — |
| 2015-10-15 | $9.96 | $30.38 | 1,412,200 | — | — |
| 2015-10-14 | $9.79 | $29.86 | 1,762,200 | — | — |
| 2015-10-13 | $10.05 | $30.65 | 1,509,400 | — | — |
| 2015-10-12 | $10.11 | $30.84 | 1,458,300 | — | — |
| 2015-10-09 | $10.00 | $30.50 | 2,127,600 | — | — |
| 2015-10-08 | $10.12 | $30.87 | 1,721,100 | — | — |
| 2015-10-07 | $10.04 | $30.62 | 1,827,000 | — | — |
| 2015-10-06 | $9.91 | $30.23 | 2,118,500 | — | — |
| 2015-10-05 | $9.90 | $30.19 | 1,449,400 | — | — |
| 2015-10-02 | $9.67 | $29.49 | 3,672,400 | — | — |
| 2015-10-01 | $9.83 | $29.98 | 2,102,800 | — | — |
| 2015-09-30 | $9.84 | $30.01 | 2,069,800 | — | — |
| 2015-09-29 | $9.70 | $29.58 | 1,810,300 | — | — |
| 2015-09-28 | $9.68 | $29.52 | 1,885,400 | — | — |
| 2015-09-25 | $9.72 | $29.65 | 1,817,400 | — | — |
| 2015-09-24 | $9.66 | $29.46 | 1,657,200 | — | — |
| 2015-09-23 | $9.59 | $29.25 | 1,255,300 | — | — |
| 2015-09-22 | $9.52 | $29.04 | 1,564,400 | — | — |
| 2015-09-21 | $9.56 | $29.16 | 1,567,800 | — | — |
| 2015-09-18 | $9.43 | $28.76 | 4,482,500 | — | — |
| 2015-09-17 | $9.56 | $29.16 | 3,321,300 | — | — |
| 2015-09-16 | $9.70 | $29.58 | 1,788,300 | — | — |
| 2015-09-15 | $9.64 | $29.40 | 1,157,400 | — | — |
| 2015-09-14 | $9.52 | $29.04 | 1,468,400 | — | — |
| 2015-09-11 | $9.47 | $28.88 | 1,841,100 | — | — |
| 2015-09-10 | $9.53 | $28.73 | 1,271,500 | — | — |
| 2015-09-09 | $9.44 | $28.46 | 1,422,100 | — | — |
| 2015-09-08 | $9.51 | $28.67 | 1,348,300 | — | — |
| 2015-09-04 | $9.27 | $27.95 | 1,031,200 | — | — |
| 2015-09-03 | $9.32 | $28.10 | 1,104,300 | — | — |
| 2015-09-02 | $9.24 | $27.86 | 1,537,500 | — | — |
| 2015-09-01 | $9.13 | $27.53 | 1,553,300 | — | — |
| 2015-08-31 | $9.46 | $28.52 | 1,251,700 | — | — |
| 2015-08-28 | $9.40 | $28.34 | 1,561,700 | — | — |
| 2015-08-27 | $9.39 | $28.31 | 1,898,300 | — | — |
| 2015-08-26 | $9.29 | $28.01 | 2,100,700 | — | — |
| 2015-08-25 | $9.05 | $27.28 | 2,681,000 | — | — |
| 2015-08-24 | $9.17 | $27.65 | 2,788,300 | — | — |
| 2015-08-21 | $9.57 | $28.85 | 2,526,500 | — | — |
| 2015-08-20 | $9.65 | $29.09 | 2,038,200 | — | — |
| 2015-08-19 | $9.79 | $29.51 | 1,262,200 | — | — |
| 2015-08-18 | $9.90 | $29.85 | 1,285,300 | — | — |
| 2015-08-17 | $9.94 | $29.97 | 1,474,700 | — | — |
| 2015-08-14 | $9.94 | $29.97 | 799,600 | — | — |
| 2015-08-13 | $9.83 | $29.64 | 880,400 | — | — |
| 2015-08-12 | $9.80 | $29.54 | 1,340,000 | — | — |
| 2015-08-11 | $9.93 | $29.94 | 1,246,800 | — | — |
| 2015-08-10 | $10.07 | $30.36 | 1,062,900 | — | — |
| 2015-08-07 | $9.96 | $30.03 | 934,500 | — | — |
| 2015-08-06 | $10.03 | $30.24 | 880,900 | — | — |
| 2015-08-05 | $10.07 | $30.36 | 1,169,000 | — | — |
| 2015-08-04 | $10.01 | $30.18 | 1,973,400 | — | — |
| 2015-08-03 | $9.95 | $30.00 | 962,700 | — | — |
| 2015-07-31 | $9.92 | $29.91 | 1,581,700 | — | — |
| 2015-07-30 | $9.92 | $29.91 | 2,510,600 | — | — |
| 2015-07-29 | $10.10 | $30.45 | 1,607,800 | — | — |
| 2015-07-28 | $10.10 | $30.45 | 1,793,200 | — | — |
| 2015-07-27 | $10.08 | $30.39 | 1,169,400 | — | — |
| 2015-07-24 | $10.14 | $30.57 | 1,109,900 | — | — |
| 2015-07-23 | $10.27 | $30.96 | 1,320,700 | — | — |
| 2015-07-22 | $10.36 | $31.23 | 1,190,700 | — | — |
| 2015-07-21 | $10.29 | $31.02 | 1,227,600 | — | — |
| 2015-07-20 | $10.35 | $31.20 | 1,139,900 | — | — |
| 2015-07-17 | $10.29 | $31.02 | 1,129,700 | — | — |
| 2015-07-16 | $10.37 | $31.26 | 1,306,800 | — | — |
| 2015-07-15 | $10.34 | $31.17 | 974,800 | — | — |
| 2015-07-14 | $10.30 | $31.05 | 1,126,100 | — | — |
| 2015-07-13 | $10.29 | $31.02 | 1,792,300 | — | — |
| 2015-07-10 | $10.35 | $31.20 | 1,072,600 | — | — |
| 2015-07-09 | $10.24 | $30.87 | 1,341,700 | — | — |
| 2015-07-08 | $10.17 | $30.66 | 1,201,400 | — | — |
| 2015-07-07 | $10.20 | $30.75 | 1,750,100 | — | — |
| 2015-07-06 | $10.36 | $31.23 | 1,751,000 | — | — |
| 2015-07-02 | $10.33 | $31.14 | 1,664,100 | — | — |
| 2015-07-01 | $10.48 | $31.60 | 1,879,500 | — | — |
| 2015-06-30 | $10.31 | $31.08 | 2,281,200 | — | — |
| 2015-06-29 | $10.20 | $30.75 | 1,669,600 | — | — |
| 2015-06-26 | $10.43 | $31.44 | 1,856,800 | — | — |
| 2015-06-25 | $10.37 | $31.26 | 1,371,700 | — | — |
| 2015-06-24 | $10.39 | $31.32 | 1,697,800 | — | — |
| 2015-06-23 | $10.41 | $31.38 | 1,940,100 | — | — |
| 2015-06-22 | $10.22 | $30.81 | 1,468,300 | — | — |
| 2015-06-19 | $10.08 | $30.39 | 2,233,500 | — | — |
| 2015-06-18 | $10.11 | $30.48 | 1,358,700 | — | — |
| 2015-06-17 | $10.03 | $30.24 | 1,236,900 | — | — |
| 2015-06-16 | $10.17 | $30.66 | 1,305,800 | — | — |
| 2015-06-15 | $10.07 | $30.36 | 1,176,000 | — | — |
| 2015-06-12 | $10.10 | $30.45 | 1,047,100 | — | — |
| 2015-06-11 | $10.11 | $30.48 | 1,856,700 | — | — |
| 2015-06-10 | $10.22 | $30.48 | 1,289,800 | — | — |
| 2015-06-09 | $10.08 | $30.06 | 1,495,900 | — | — |
| 2015-06-08 | $10.02 | $29.88 | 1,170,000 | — | — |
| 2015-06-05 | $9.98 | $29.76 | 1,662,200 | — | — |
| 2015-06-04 | $9.87 | $29.44 | 922,700 | — | — |
| 2015-06-03 | $9.94 | $29.64 | 1,250,100 | — | — |
| 2015-06-02 | $9.83 | $29.32 | 1,123,300 | — | — |
| 2015-06-01 | $9.71 | $28.96 | 1,338,700 | — | — |
| 2015-05-29 | $9.78 | $29.17 | 1,667,200 | — | — |
| 2015-05-28 | $9.78 | $29.17 | 1,625,300 | — | — |
| 2015-05-27 | $9.71 | $28.96 | 2,301,900 | — | — |
| 2015-05-26 | $9.67 | $28.84 | 1,124,700 | — | — |
| 2015-05-22 | $9.75 | $29.08 | 1,021,600 | — | — |
| 2015-05-21 | $9.79 | $29.20 | 897,900 | — | — |
| 2015-05-20 | $9.77 | $29.14 | 1,296,800 | — | — |
| 2015-05-19 | $9.85 | $29.38 | 1,209,800 | — | — |
| 2015-05-18 | $9.78 | $29.17 | 1,226,500 | — | — |
| 2015-05-15 | $9.67 | $28.84 | 1,595,400 | — | — |
| 2015-05-14 | $9.84 | $29.35 | 3,317,600 | — | — |
| 2015-05-13 | $9.66 | $28.81 | 1,348,800 | — | — |
| 2015-05-12 | $9.60 | $28.63 | 984,800 | — | — |
| 2015-05-11 | $9.56 | $28.51 | 958,100 | — | — |
| 2015-05-08 | $9.48 | $28.27 | 1,031,800 | — | — |
| 2015-05-07 | $9.43 | $28.12 | 923,000 | — | — |
| 2015-05-06 | $9.45 | $28.18 | 1,046,600 | — | — |
| 2015-05-05 | $9.38 | $27.97 | 1,270,800 | — | — |
| 2015-05-04 | $9.47 | $28.24 | 1,275,100 | — | — |
| 2015-05-01 | $9.38 | $27.97 | 1,330,400 | — | — |
| 2015-04-30 | $9.43 | $28.12 | 2,557,700 | — | — |
| 2015-04-29 | $9.57 | $28.54 | 2,651,700 | — | — |
| 2015-04-28 | $9.44 | $28.15 | 1,275,600 | — | — |
| 2015-04-27 | $9.33 | $27.83 | 997,100 | — | — |
| 2015-04-24 | $9.40 | $28.03 | 541,500 | — | — |
| 2015-04-23 | $9.46 | $28.21 | 857,800 | — | — |
| 2015-04-22 | $9.49 | $28.30 | 1,039,600 | — | — |
| 2015-04-21 | $9.45 | $28.18 | 1,195,100 | — | — |
| 2015-04-20 | $9.47 | $28.24 | 965,600 | — | — |
| 2015-04-17 | $9.38 | $27.97 | 1,336,900 | — | — |
| 2015-04-16 | $9.52 | $28.39 | 1,528,100 | — | — |
| 2015-04-15 | $9.50 | $28.33 | 1,429,900 | — | — |
| 2015-04-14 | $9.40 | $28.03 | 1,015,300 | — | — |
| 2015-04-13 | $9.45 | $28.18 | 1,332,300 | — | — |
| 2015-04-10 | $9.40 | $28.03 | 1,213,100 | — | — |
| 2015-04-09 | $9.36 | $27.91 | 1,226,100 | — | — |
| 2015-04-08 | $9.42 | $28.09 | 1,656,200 | — | — |
| 2015-04-07 | $9.46 | $28.21 | 1,763,400 | — | — |
| 2015-04-06 | $9.49 | $28.30 | 1,758,800 | — | — |
| 2015-04-02 | $9.50 | $28.33 | 1,811,100 | — | — |
| 2015-04-01 | $9.46 | $28.21 | 1,663,600 | — | — |
| 2015-03-31 | $9.44 | $28.15 | 2,270,100 | — | — |
| 2015-03-30 | $9.48 | $28.27 | 1,735,000 | — | — |
| 2015-03-27 | $9.36 | $27.91 | 955,000 | — | — |
| 2015-03-26 | $9.39 | $28.00 | 939,400 | — | — |
| 2015-03-25 | $9.34 | $27.86 | 1,142,200 | — | — |
| 2015-03-24 | $9.48 | $28.27 | 1,360,000 | — | — |
| 2015-03-23 | $9.55 | $28.48 | 1,144,100 | — | — |
| 2015-03-20 | $9.60 | $28.63 | 3,055,600 | — | — |
| 2015-03-19 | $9.46 | $28.21 | 988,900 | — | — |
| 2015-03-18 | $9.51 | $28.36 | 1,880,800 | — | — |
| 2015-03-17 | $9.57 | $28.54 | 1,947,600 | — | — |
| 2015-03-16 | $9.56 | $28.51 | 1,212,100 | — | — |
| 2015-03-13 | $9.67 | $28.84 | 1,432,000 | — | — |
| 2015-03-12 | $9.71 | $28.96 | 1,987,000 | — | — |
| 2015-03-11 | $9.49 | $28.30 | 1,893,600 | — | — |
| 2015-03-10 | $9.53 | $28.09 | 1,497,500 | — | — |
| 2015-03-09 | $9.72 | $28.65 | 1,514,500 | — | — |
| 2015-03-06 | $9.67 | $28.51 | 3,166,800 | — | — |
| 2015-03-05 | $9.59 | $28.27 | 1,780,800 | — | — |
| 2015-03-04 | $9.61 | $28.33 | 1,034,200 | — | — |
| 2015-03-03 | $9.67 | $28.51 | 1,638,400 | — | — |
| 2015-03-02 | $9.67 | $28.51 | 1,122,200 | — | — |
| 2015-02-27 | $9.60 | $28.30 | 935,100 | — | — |
| 2015-02-26 | $9.62 | $28.36 | 793,000 | — | — |
| 2015-02-25 | $9.59 | $28.27 | 900,100 | — | — |
| 2015-02-24 | $9.60 | $28.30 | 1,459,100 | — | — |
| 2015-02-23 | $9.58 | $28.24 | 1,036,100 | — | — |
| 2015-02-20 | $9.62 | $28.36 | 1,302,000 | — | — |
| 2015-02-19 | $9.52 | $28.06 | 1,688,000 | — | — |
| 2015-02-18 | $9.60 | $28.30 | 1,611,200 | — | — |
| 2015-02-17 | $9.77 | $28.80 | 966,500 | — | — |
| 2015-02-13 | $9.70 | $28.59 | 1,050,900 | — | — |
| 2015-02-12 | $9.71 | $28.62 | 994,300 | — | — |
| 2015-02-11 | $9.54 | $28.12 | 1,033,900 | — | — |
| 2015-02-10 | $9.60 | $28.30 | 789,200 | — | — |
| 2015-02-09 | $9.56 | $28.18 | 1,338,500 | — | — |
| 2015-02-06 | $9.66 | $28.48 | 3,594,900 | — | — |
| 2015-02-05 | $9.50 | $28.01 | 1,417,500 | — | — |
| 2015-02-04 | $9.33 | $27.50 | 1,388,900 | — | — |
| 2015-02-03 | $9.40 | $27.71 | 2,749,300 | — | — |
| 2015-02-02 | $9.23 | $27.21 | 4,347,900 | — | — |
| 2015-01-30 | $9.08 | $26.77 | 2,167,300 | — | — |
| 2015-01-29 | $9.15 | $26.97 | 4,235,300 | — | — |
| 2015-01-28 | $9.19 | $27.09 | 2,799,000 | — | — |
| 2015-01-27 | $9.33 | $27.50 | 1,404,400 | — | — |
| 2015-01-26 | $9.40 | $27.71 | 1,790,200 | — | — |
| 2015-01-23 | $9.29 | $27.39 | 1,233,400 | — | — |
| 2015-01-22 | $9.41 | $27.74 | 1,709,700 | — | — |
| 2015-01-21 | $9.05 | $26.68 | 1,147,900 | — | — |
| 2015-01-20 | $9.12 | $26.89 | 1,377,900 | — | — |
| 2015-01-16 | $9.20 | $27.12 | 1,182,900 | — | — |
| 2015-01-15 | $9.06 | $26.71 | 1,896,400 | — | — |
| 2015-01-14 | $9.17 | $27.03 | 2,117,500 | — | — |
| 2015-01-13 | $9.22 | $27.18 | 1,968,000 | — | — |
| 2015-01-12 | $9.25 | $27.27 | 1,589,500 | — | — |
| 2015-01-09 | $9.35 | $27.56 | 2,771,700 | — | — |
| 2015-01-08 | $9.51 | $28.03 | 2,222,300 | — | — |
| 2015-01-07 | $9.30 | $27.42 | 1,250,700 | — | — |
| 2015-01-06 | $9.24 | $27.24 | 2,283,300 | — | — |
| 2015-01-05 | $9.41 | $27.74 | 1,637,700 | — | — |
| 2015-01-02 | $9.63 | $28.39 | 1,550,700 | — | — |