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 | $12.05 | $14.29 | 1,274,800 | — | — |
| 2015-12-30 | $12.19 | $14.46 | 1,041,100 | — | — |
| 2015-12-29 | $12.30 | $14.59 | 1,348,800 | — | — |
| 2015-12-28 | $11.88 | $14.09 | 1,012,300 | — | — |
| 2015-12-24 | $11.96 | $14.18 | 690,800 | — | — |
| 2015-12-23 | $11.90 | $14.11 | 1,282,200 | — | — |
| 2015-12-22 | $11.67 | $13.84 | 1,047,600 | — | — |
| 2015-12-21 | $11.48 | $13.62 | 1,560,200 | — | — |
| 2015-12-18 | $11.40 | $13.52 | 2,432,700 | — | — |
| 2015-12-17 | $11.69 | $13.86 | 1,342,700 | — | — |
| 2015-12-16 | $11.95 | $14.17 | 1,111,800 | — | — |
| 2015-12-15 | $11.87 | $14.08 | 1,325,000 | — | — |
| 2015-12-14 | $11.51 | $13.65 | 1,236,300 | — | — |
| 2015-12-11 | $11.59 | $13.75 | 1,084,100 | — | — |
| 2015-12-10 | $11.85 | $14.05 | 1,181,600 | — | — |
| 2015-12-09 | $11.67 | $13.84 | 1,025,700 | — | — |
| 2015-12-08 | $11.71 | $13.89 | 1,093,600 | — | — |
| 2015-12-07 | $11.75 | $13.94 | 909,500 | — | — |
| 2015-12-04 | $11.86 | $14.07 | 790,500 | — | — |
| 2015-12-03 | $11.69 | $13.86 | 1,040,500 | — | — |
| 2015-12-02 | $11.85 | $14.05 | 630,700 | — | — |
| 2015-12-01 | $12.03 | $14.27 | 1,055,000 | — | — |
| 2015-11-30 | $11.92 | $14.07 | 1,003,400 | — | — |
| 2015-11-27 | $11.89 | $14.03 | 373,900 | — | — |
| 2015-11-25 | $11.89 | $14.03 | 644,800 | — | — |
| 2015-11-24 | $11.79 | $13.91 | 1,140,800 | — | — |
| 2015-11-23 | $11.98 | $14.14 | 1,484,200 | — | — |
| 2015-11-20 | $11.91 | $14.05 | 1,034,800 | — | — |
| 2015-11-19 | $11.75 | $13.87 | 987,200 | — | — |
| 2015-11-18 | $11.73 | $13.84 | 1,505,500 | — | — |
| 2015-11-17 | $11.35 | $13.39 | 1,397,600 | — | — |
| 2015-11-16 | $11.31 | $13.35 | 897,500 | — | — |
| 2015-11-13 | $11.13 | $13.13 | 760,200 | — | — |
| 2015-11-12 | $11.31 | $13.35 | 1,222,400 | — | — |
| 2015-11-11 | $11.50 | $13.57 | 1,004,200 | — | — |
| 2015-11-10 | $11.56 | $13.64 | 1,467,800 | — | — |
| 2015-11-09 | $11.68 | $13.78 | 1,059,000 | — | — |
| 2015-11-06 | $11.89 | $14.03 | 1,168,700 | — | — |
| 2015-11-05 | $11.79 | $13.91 | 2,163,700 | — | — |
| 2015-11-04 | $11.53 | $13.61 | 1,798,400 | — | — |
| 2015-11-03 | $11.57 | $13.65 | 2,635,300 | — | — |
| 2015-11-02 | $10.80 | $12.74 | 1,254,400 | — | — |
| 2015-10-30 | $10.60 | $12.51 | 1,268,900 | — | — |
| 2015-10-29 | $10.71 | $12.64 | 1,860,600 | — | — |
| 2015-10-28 | $10.72 | $12.65 | 1,354,000 | — | — |
| 2015-10-27 | $10.37 | $12.24 | 1,685,200 | — | — |
| 2015-10-26 | $10.28 | $12.13 | 1,560,100 | — | — |
| 2015-10-23 | $10.63 | $12.54 | 1,653,000 | — | — |
| 2015-10-22 | $10.63 | $12.54 | 1,223,300 | — | — |
| 2015-10-21 | $10.51 | $12.40 | 667,800 | — | — |
| 2015-10-20 | $10.78 | $12.72 | 900,200 | — | — |
| 2015-10-19 | $10.74 | $12.67 | 701,600 | — | — |
| 2015-10-16 | $10.76 | $12.70 | 761,000 | — | — |
| 2015-10-15 | $10.74 | $12.67 | 1,014,600 | — | — |
| 2015-10-14 | $10.77 | $12.71 | 1,537,400 | — | — |
| 2015-10-13 | $10.51 | $12.40 | 1,023,600 | — | — |
| 2015-10-12 | $10.40 | $12.27 | 835,000 | — | — |
| 2015-10-09 | $10.58 | $12.49 | 1,684,800 | — | — |
| 2015-10-08 | $10.54 | $12.44 | 882,900 | — | — |
| 2015-10-07 | $10.51 | $12.40 | 1,387,400 | — | — |
| 2015-10-06 | $10.36 | $12.23 | 1,309,400 | — | — |
| 2015-10-05 | $10.24 | $12.08 | 1,308,400 | — | — |
| 2015-10-02 | $9.81 | $11.58 | 1,429,700 | — | — |
| 2015-10-01 | $9.53 | $11.25 | 1,148,800 | — | — |
| 2015-09-30 | $9.69 | $11.43 | 3,233,400 | — | — |
| 2015-09-29 | $9.38 | $11.07 | 1,402,600 | — | — |
| 2015-09-28 | $9.30 | $10.97 | 1,048,700 | — | — |
| 2015-09-25 | $9.52 | $11.23 | 1,846,700 | — | — |
| 2015-09-24 | $9.43 | $11.13 | 1,121,500 | — | — |
| 2015-09-23 | $9.43 | $11.13 | 900,800 | — | — |
| 2015-09-22 | $9.61 | $11.34 | 685,300 | — | — |
| 2015-09-21 | $9.84 | $11.61 | 751,800 | — | — |
| 2015-09-18 | $9.90 | $11.68 | 1,140,700 | — | — |
| 2015-09-17 | $10.17 | $12.00 | 906,800 | — | — |
| 2015-09-16 | $10.23 | $12.07 | 897,400 | — | — |
| 2015-09-15 | $10.15 | $11.98 | 1,116,200 | — | — |
| 2015-09-14 | $9.80 | $11.56 | 688,900 | — | — |
| 2015-09-11 | $9.90 | $11.68 | 1,245,000 | — | — |
| 2015-09-10 | $9.97 | $11.77 | 1,491,300 | — | — |
| 2015-09-09 | $10.02 | $11.82 | 1,649,400 | — | — |
| 2015-09-08 | $10.18 | $12.01 | 2,054,400 | — | — |
| 2015-09-04 | $9.85 | $11.62 | 1,570,500 | — | — |
| 2015-09-03 | $9.91 | $11.69 | 1,543,200 | — | — |
| 2015-09-02 | $9.74 | $11.49 | 1,006,800 | — | — |
| 2015-09-01 | $9.55 | $11.27 | 1,386,400 | — | — |
| 2015-08-31 | $9.88 | $11.66 | 1,687,200 | — | — |
| 2015-08-28 | $9.90 | $11.61 | 1,541,400 | — | — |
| 2015-08-27 | $10.05 | $11.79 | 1,769,700 | — | — |
| 2015-08-26 | $9.83 | $11.53 | 1,757,100 | — | — |
| 2015-08-25 | $9.36 | $10.98 | 1,828,500 | — | — |
| 2015-08-24 | $9.40 | $11.03 | 2,942,800 | — | — |
| 2015-08-21 | $9.92 | $11.64 | 2,086,600 | — | — |
| 2015-08-20 | $10.09 | $11.83 | 921,800 | — | — |
| 2015-08-19 | $10.48 | $12.29 | 2,017,500 | — | — |
| 2015-08-18 | $10.51 | $12.33 | 785,600 | — | — |
| 2015-08-17 | $10.70 | $12.55 | 1,811,000 | — | — |
| 2015-08-14 | $10.66 | $12.50 | 1,050,500 | — | — |
| 2015-08-13 | $10.60 | $12.43 | 759,700 | — | — |
| 2015-08-12 | $10.73 | $12.59 | 1,815,200 | — | — |
| 2015-08-11 | $10.78 | $12.64 | 1,038,400 | — | — |
| 2015-08-10 | $10.92 | $12.81 | 1,481,100 | — | — |
| 2015-08-07 | $10.53 | $12.35 | 1,281,300 | — | — |
| 2015-08-06 | $10.61 | $12.44 | 1,843,700 | — | — |
| 2015-08-05 | $10.85 | $12.73 | 4,810,700 | — | — |
| 2015-08-04 | $10.79 | $12.66 | 4,680,400 | — | — |
| 2015-08-03 | $11.29 | $13.24 | 1,221,800 | — | — |
| 2015-07-31 | $11.48 | $13.46 | 1,166,800 | — | — |
| 2015-07-30 | $11.50 | $13.49 | 1,172,100 | — | — |
| 2015-07-29 | $11.48 | $13.46 | 740,500 | — | — |
| 2015-07-28 | $11.34 | $13.30 | 1,273,100 | — | — |
| 2015-07-27 | $11.19 | $13.12 | 1,067,300 | — | — |
| 2015-07-24 | $11.30 | $13.25 | 1,838,800 | — | — |
| 2015-07-23 | $11.56 | $13.56 | 1,145,400 | — | — |
| 2015-07-22 | $11.53 | $13.52 | 1,622,700 | — | — |
| 2015-07-21 | $11.57 | $13.57 | 1,314,600 | — | — |
| 2015-07-20 | $11.57 | $13.57 | 1,707,400 | — | — |
| 2015-07-17 | $11.72 | $13.75 | 1,449,600 | — | — |
| 2015-07-16 | $11.90 | $13.96 | 1,692,600 | — | — |
| 2015-07-15 | $11.93 | $13.99 | 2,657,000 | — | — |
| 2015-07-14 | $11.99 | $14.06 | 1,091,200 | — | — |
| 2015-07-13 | $11.93 | $13.99 | 2,185,700 | — | — |
| 2015-07-10 | $11.90 | $13.96 | 2,064,900 | — | — |
| 2015-07-09 | $11.75 | $13.78 | 3,843,500 | — | — |
| 2015-07-08 | $11.60 | $13.61 | 2,791,100 | — | — |
| 2015-07-07 | $11.55 | $13.55 | 2,183,500 | — | — |
| 2015-07-06 | $11.51 | $13.50 | 2,938,900 | — | — |
| 2015-07-02 | $11.63 | $13.64 | 1,189,400 | — | — |
| 2015-07-01 | $11.68 | $13.70 | 1,547,700 | — | — |
| 2015-06-30 | $11.68 | $13.70 | 2,121,100 | — | — |
| 2015-06-29 | $11.75 | $13.78 | 2,653,600 | — | — |
| 2015-06-26 | $11.99 | $14.06 | 11,530,600 | — | — |
| 2015-06-25 | $12.04 | $14.12 | 1,249,600 | — | — |
| 2015-06-24 | $12.19 | $14.30 | 1,840,500 | — | — |
| 2015-06-23 | $12.31 | $14.44 | 799,800 | — | — |
| 2015-06-22 | $12.30 | $14.43 | 1,215,000 | — | — |
| 2015-06-19 | $12.24 | $14.36 | 1,286,200 | — | — |
| 2015-06-18 | $12.28 | $14.40 | 812,000 | — | — |
| 2015-06-17 | $12.22 | $14.33 | 1,609,900 | — | — |
| 2015-06-16 | $12.32 | $14.45 | 797,900 | — | — |
| 2015-06-15 | $12.36 | $14.50 | 1,152,700 | — | — |
| 2015-06-12 | $12.40 | $14.54 | 1,190,600 | — | — |
| 2015-06-11 | $12.43 | $14.58 | 966,700 | — | — |
| 2015-06-10 | $12.32 | $14.45 | 1,254,700 | — | — |
| 2015-06-09 | $12.32 | $14.45 | 1,006,300 | — | — |
| 2015-06-08 | $12.55 | $14.65 | 2,704,400 | — | — |
| 2015-06-05 | $12.68 | $14.80 | 1,137,000 | — | — |
| 2015-06-04 | $12.74 | $14.87 | 1,204,600 | — | — |
| 2015-06-03 | $13.06 | $15.24 | 3,406,600 | — | — |
| 2015-06-02 | $12.91 | $15.07 | 939,100 | — | — |
| 2015-06-01 | $12.80 | $14.94 | 1,492,900 | — | — |
| 2015-05-29 | $13.02 | $15.20 | 907,500 | — | — |
| 2015-05-28 | $13.04 | $15.22 | 816,100 | — | — |
| 2015-05-27 | $12.99 | $15.16 | 1,414,300 | — | — |
| 2015-05-26 | $12.76 | $14.89 | 1,550,200 | — | — |
| 2015-05-22 | $12.97 | $15.14 | 568,000 | — | — |
| 2015-05-21 | $12.90 | $15.06 | 1,168,300 | — | — |
| 2015-05-20 | $12.93 | $15.09 | 503,200 | — | — |
| 2015-05-19 | $12.99 | $15.16 | 629,100 | — | — |
| 2015-05-18 | $13.03 | $15.21 | 634,400 | — | — |
| 2015-05-15 | $12.90 | $15.06 | 706,500 | — | — |
| 2015-05-14 | $13.01 | $15.19 | 718,000 | — | — |
| 2015-05-13 | $12.85 | $15.00 | 668,400 | — | — |
| 2015-05-12 | $12.79 | $14.93 | 1,027,200 | — | — |
| 2015-05-11 | $12.82 | $14.96 | 1,186,900 | — | — |
| 2015-05-08 | $12.89 | $15.05 | 942,600 | — | — |
| 2015-05-07 | $12.76 | $14.89 | 1,155,300 | — | — |
| 2015-05-06 | $12.51 | $14.60 | 1,150,100 | — | — |
| 2015-05-05 | $12.69 | $14.81 | 2,135,800 | — | — |
| 2015-05-04 | $12.94 | $15.10 | 1,494,500 | — | — |
| 2015-05-01 | $12.78 | $14.92 | 1,593,100 | — | — |
| 2015-04-30 | $12.68 | $14.80 | 1,507,700 | — | — |
| 2015-04-29 | $12.81 | $14.95 | 1,041,700 | — | — |
| 2015-04-28 | $12.98 | $15.15 | 1,308,800 | — | — |
| 2015-04-27 | $12.80 | $14.94 | 2,192,700 | — | — |
| 2015-04-24 | $12.78 | $14.92 | 1,802,900 | — | — |
| 2015-04-23 | $13.08 | $15.27 | 2,542,900 | — | — |
| 2015-04-22 | $13.46 | $15.71 | 1,577,700 | — | — |
| 2015-04-21 | $13.21 | $15.42 | 1,350,300 | — | — |
| 2015-04-20 | $13.27 | $15.49 | 1,821,200 | — | — |
| 2015-04-17 | $13.36 | $15.60 | 638,000 | — | — |
| 2015-04-16 | $13.59 | $15.86 | 469,200 | — | — |
| 2015-04-15 | $13.64 | $15.92 | 767,000 | — | — |
| 2015-04-14 | $13.61 | $15.89 | 743,400 | — | — |
| 2015-04-13 | $13.74 | $16.04 | 582,200 | — | — |
| 2015-04-10 | $13.84 | $16.16 | 685,100 | — | — |
| 2015-04-09 | $13.76 | $16.06 | 1,073,800 | — | — |
| 2015-04-08 | $13.76 | $16.06 | 870,000 | — | — |
| 2015-04-07 | $13.73 | $16.03 | 901,500 | — | — |
| 2015-04-06 | $13.92 | $16.25 | 1,576,100 | — | — |
| 2015-04-02 | $13.87 | $16.19 | 1,283,200 | — | — |
| 2015-04-01 | $13.86 | $16.18 | 2,010,500 | — | — |
| 2015-03-31 | $13.82 | $16.13 | 1,707,700 | — | — |
| 2015-03-30 | $13.71 | $16.00 | 677,600 | — | — |
| 2015-03-27 | $13.41 | $15.65 | 801,800 | — | — |
| 2015-03-26 | $13.34 | $15.57 | 892,800 | — | — |
| 2015-03-25 | $13.36 | $15.60 | 1,252,300 | — | — |
| 2015-03-24 | $13.76 | $16.06 | 2,242,100 | — | — |
| 2015-03-23 | $13.75 | $16.05 | 578,900 | — | — |
| 2015-03-20 | $13.94 | $16.27 | 982,300 | — | — |
| 2015-03-19 | $13.73 | $16.03 | 409,100 | — | — |
| 2015-03-18 | $13.84 | $16.16 | 690,800 | — | — |
| 2015-03-17 | $13.73 | $16.03 | 1,254,500 | — | — |
| 2015-03-16 | $13.70 | $15.99 | 635,600 | — | — |
| 2015-03-13 | $13.62 | $15.90 | 992,400 | — | — |
| 2015-03-12 | $13.59 | $15.86 | 1,250,900 | — | — |
| 2015-03-11 | $13.49 | $15.75 | 1,569,400 | — | — |
| 2015-03-10 | $13.71 | $16.00 | 770,100 | — | — |
| 2015-03-09 | $14.04 | $16.32 | 708,100 | — | — |
| 2015-03-06 | $14.20 | $16.50 | 698,200 | — | — |
| 2015-03-05 | $14.38 | $16.71 | 483,100 | — | — |
| 2015-03-04 | $14.29 | $16.61 | 584,600 | — | — |
| 2015-03-03 | $14.36 | $16.69 | 738,200 | — | — |
| 2015-03-02 | $14.59 | $16.96 | 930,300 | — | — |
| 2015-02-27 | $14.24 | $16.55 | 722,200 | — | — |
| 2015-02-26 | $14.39 | $16.73 | 629,300 | — | — |
| 2015-02-25 | $14.37 | $16.70 | 568,700 | — | — |
| 2015-02-24 | $14.58 | $16.95 | 675,200 | — | — |
| 2015-02-23 | $14.39 | $16.73 | 828,100 | — | — |
| 2015-02-20 | $14.32 | $16.64 | 837,300 | — | — |
| 2015-02-19 | $14.36 | $16.69 | 740,500 | — | — |
| 2015-02-18 | $14.28 | $16.60 | 1,061,700 | — | — |
| 2015-02-17 | $14.15 | $16.45 | 1,032,000 | — | — |
| 2015-02-13 | $14.23 | $16.54 | 989,400 | — | — |
| 2015-02-12 | $13.80 | $16.04 | 2,424,900 | — | — |
| 2015-02-11 | $13.55 | $15.75 | 1,488,400 | — | — |
| 2015-02-10 | $13.39 | $15.56 | 2,435,200 | — | — |
| 2015-02-09 | $13.47 | $15.66 | 1,402,000 | — | — |
| 2015-02-06 | $13.63 | $15.84 | 1,776,100 | — | — |
| 2015-02-05 | $13.50 | $15.69 | 1,176,300 | — | — |
| 2015-02-04 | $13.65 | $15.87 | 1,401,200 | — | — |
| 2015-02-03 | $13.58 | $15.78 | 1,796,200 | — | — |
| 2015-02-02 | $13.38 | $15.55 | 1,540,600 | — | — |
| 2015-01-30 | $13.62 | $15.83 | 1,133,700 | — | — |
| 2015-01-29 | $13.73 | $15.96 | 1,191,600 | — | — |
| 2015-01-28 | $13.71 | $15.94 | 801,900 | — | — |
| 2015-01-27 | $13.79 | $16.03 | 1,453,600 | — | — |
| 2015-01-26 | $13.75 | $15.98 | 932,300 | — | — |
| 2015-01-23 | $13.41 | $15.59 | 1,624,600 | — | — |
| 2015-01-22 | $13.46 | $15.64 | 1,545,600 | — | — |
| 2015-01-21 | $13.41 | $15.59 | 1,403,300 | — | — |
| 2015-01-20 | $13.27 | $15.42 | 293,400 | — | — |
| 2015-01-16 | $13.36 | $15.53 | 509,700 | — | — |
| 2015-01-15 | $13.20 | $15.34 | 648,300 | — | — |
| 2015-01-14 | $13.38 | $15.55 | 535,300 | — | — |
| 2015-01-13 | $13.43 | $15.61 | 727,100 | — | — |
| 2015-01-12 | $13.50 | $15.69 | 933,900 | — | — |
| 2015-01-09 | $13.71 | $15.94 | 790,200 | — | — |
| 2015-01-08 | $13.71 | $15.94 | 2,042,700 | — | — |
| 2015-01-07 | $13.48 | $15.67 | 1,034,700 | — | — |
| 2015-01-06 | $13.46 | $15.64 | 1,490,100 | — | — |
| 2015-01-05 | $13.81 | $16.05 | 1,027,900 | — | — |
| 2015-01-02 | $14.09 | $16.38 | 775,000 | — | — |