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
- 2015-05-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $12.06 | $12.06 | 169,600 |
| 2015-12-30 | $12.18 | $12.18 | 280,600 |
| 2015-12-29 | $11.35 | $11.35 | 205,200 |
| 2015-12-28 | $10.62 | $10.62 | 280,300 |
| 2015-12-24 | $11.00 | $11.00 | 276,200 |
| 2015-12-23 | $11.03 | $11.03 | 3,013,400 |
| 2015-12-22 | $10.06 | $10.06 | 149,400 |
| 2015-12-21 | $9.90 | $9.90 | 93,500 |
| 2015-12-18 | $9.49 | $9.49 | 123,300 |
| 2015-12-17 | $8.86 | $8.86 | 161,200 |
| 2015-12-16 | $9.15 | $9.15 | 147,500 |
| 2015-12-15 | $8.88 | $8.88 | 329,400 |
| 2015-12-14 | $9.05 | $9.05 | 264,300 |
| 2015-12-11 | $9.71 | $9.71 | 192,500 |
| 2015-12-10 | $10.00 | $10.00 | 167,600 |
| 2015-12-09 | $9.87 | $9.87 | 130,200 |
| 2015-12-08 | $9.95 | $9.95 | 94,300 |
| 2015-12-07 | $10.07 | $10.07 | 197,700 |
| 2015-12-04 | $10.59 | $10.59 | 247,100 |
| 2015-12-03 | $10.30 | $10.30 | 509,800 |
| 2015-12-02 | $9.91 | $9.91 | 631,700 |
| 2015-12-01 | $9.39 | $9.39 | 381,900 |
| 2015-11-30 | $9.04 | $9.04 | 243,800 |
| 2015-11-27 | $9.10 | $9.10 | 74,600 |
| 2015-11-25 | $8.92 | $8.92 | 259,600 |
| 2015-11-24 | $8.92 | $8.92 | 155,100 |
| 2015-11-23 | $9.01 | $9.01 | 106,500 |
| 2015-11-20 | $8.96 | $8.96 | 104,100 |
| 2015-11-19 | $8.80 | $8.80 | 261,700 |
| 2015-11-18 | $9.11 | $9.11 | 632,500 |
| 2015-11-17 | $9.89 | $9.89 | 177,800 |
| 2015-11-16 | $9.52 | $9.52 | 151,900 |
| 2015-11-13 | $10.87 | $10.87 | 94,100 |
| 2015-11-12 | $10.64 | $10.64 | 160,000 |
| 2015-11-11 | $11.06 | $11.06 | 124,800 |
| 2015-11-10 | $11.33 | $11.33 | 171,600 |
| 2015-11-09 | $11.01 | $11.01 | 115,100 |
| 2015-11-06 | $11.67 | $11.67 | 238,300 |
| 2015-11-05 | $13.12 | $13.12 | 457,500 |
| 2015-11-04 | $11.59 | $11.59 | 144,200 |
| 2015-11-03 | $11.12 | $11.12 | 170,200 |
| 2015-11-02 | $11.24 | $11.24 | 228,800 |
| 2015-10-30 | $10.66 | $10.66 | 86,500 |
| 2015-10-29 | $10.51 | $10.51 | 152,000 |
| 2015-10-28 | $10.49 | $10.49 | 81,700 |
| 2015-10-27 | $10.51 | $10.51 | 267,000 |
| 2015-10-26 | $10.10 | $10.10 | 141,200 |
| 2015-10-23 | $9.71 | $9.71 | 201,400 |
| 2015-10-22 | $9.52 | $9.52 | 174,800 |
| 2015-10-21 | $9.13 | $9.13 | 371,600 |
| 2015-10-20 | $9.49 | $9.49 | 555,300 |
| 2015-10-19 | $8.20 | $8.20 | 1,132,500 |
| 2015-10-16 | $7.28 | $7.28 | 152,300 |
| 2015-10-15 | $7.53 | $7.53 | 520,700 |
| 2015-10-14 | $7.53 | $7.53 | 270,400 |
| 2015-10-13 | $7.96 | $7.96 | 391,600 |
| 2015-10-12 | $7.59 | $7.59 | 368,800 |
| 2015-10-09 | $8.01 | $8.01 | 130,000 |
| 2015-10-08 | $8.21 | $8.21 | 141,800 |
| 2015-10-07 | $8.71 | $8.71 | 134,500 |
| 2015-10-06 | $8.92 | $8.92 | 464,000 |
| 2015-10-05 | $8.83 | $8.83 | 344,700 |
| 2015-10-02 | $9.31 | $9.31 | 157,800 |
| 2015-10-01 | $10.22 | $10.22 | 466,100 |
| 2015-09-30 | $11.97 | $11.97 | 194,300 |
| 2015-09-29 | $11.71 | $11.71 | 205,100 |
| 2015-09-28 | $11.67 | $11.67 | 610,200 |
| 2015-09-25 | $11.54 | $11.54 | 168,400 |
| 2015-09-24 | $12.14 | $12.14 | 93,000 |
| 2015-09-23 | $11.80 | $11.80 | 61,200 |
| 2015-09-22 | $11.70 | $11.70 | 125,200 |
| 2015-09-21 | $11.77 | $11.77 | 70,600 |
| 2015-09-18 | $12.57 | $12.57 | 87,100 |
| 2015-09-17 | $13.05 | $13.05 | 74,300 |
| 2015-09-16 | $12.65 | $12.65 | 56,900 |
| 2015-09-15 | $12.65 | $12.65 | 156,400 |
| 2015-09-14 | $11.67 | $11.67 | 236,700 |
| 2015-09-11 | $11.33 | $11.33 | 104,600 |
| 2015-09-10 | $11.31 | $11.31 | 71,800 |
| 2015-09-09 | $11.24 | $11.24 | 95,500 |
| 2015-09-08 | $11.21 | $11.21 | 38,300 |
| 2015-09-04 | $11.13 | $11.13 | 84,600 |
| 2015-09-03 | $11.30 | $11.30 | 68,600 |
| 2015-09-02 | $11.55 | $11.55 | 52,000 |
| 2015-09-01 | $11.30 | $11.30 | 167,500 |
| 2015-08-31 | $10.96 | $10.96 | 149,500 |
| 2015-08-28 | $11.66 | $11.66 | 132,300 |
| 2015-08-27 | $11.28 | $11.28 | 86,700 |
| 2015-08-26 | $11.45 | $11.45 | 216,300 |
| 2015-08-25 | $11.45 | $11.45 | 154,900 |
| 2015-08-24 | $11.10 | $11.10 | 252,200 |
| 2015-08-21 | $12.53 | $12.53 | 371,900 |
| 2015-08-20 | $14.77 | $14.77 | 87,700 |
| 2015-08-19 | $14.76 | $14.76 | 96,100 |
| 2015-08-18 | $15.46 | $15.46 | 115,500 |
| 2015-08-17 | $15.53 | $15.53 | 123,100 |
| 2015-08-14 | $14.36 | $14.36 | 86,800 |
| 2015-08-13 | $14.30 | $14.30 | 343,300 |
| 2015-08-12 | $13.99 | $13.99 | 247,400 |
| 2015-08-11 | $13.47 | $13.47 | 636,200 |
| 2015-08-10 | $13.73 | $13.73 | 517,000 |
| 2015-08-07 | $13.69 | $13.69 | 189,000 |
| 2015-08-06 | $14.93 | $14.93 | 223,400 |
| 2015-08-05 | $14.82 | $14.82 | 519,000 |
| 2015-08-04 | $14.33 | $14.33 | 83,900 |
| 2015-08-03 | $14.97 | $14.97 | 85,400 |
| 2015-07-31 | $15.05 | $15.05 | 74,900 |
| 2015-07-30 | $15.10 | $15.10 | 231,900 |
| 2015-07-29 | $16.26 | $16.26 | 122,600 |
| 2015-07-28 | $15.30 | $15.30 | 291,800 |
| 2015-07-27 | $14.81 | $14.81 | 196,900 |
| 2015-07-24 | $15.81 | $15.81 | 121,100 |
| 2015-07-23 | $16.59 | $16.59 | 132,800 |
| 2015-07-22 | $17.67 | $17.67 | 162,700 |
| 2015-07-21 | $19.36 | $19.36 | 339,700 |
| 2015-07-20 | $18.74 | $18.74 | 419,900 |
| 2015-07-17 | $20.24 | $20.24 | 437,300 |
| 2015-07-16 | $19.17 | $19.17 | 625,700 |
| 2015-07-15 | $17.37 | $17.37 | 826,100 |
| 2015-07-14 | $17.06 | $17.06 | 466,200 |
| 2015-07-13 | $16.02 | $16.02 | 812,900 |
| 2015-07-10 | $15.66 | $15.66 | 611,500 |
| 2015-07-09 | $16.23 | $16.23 | 175,800 |
| 2015-07-08 | $16.10 | $16.10 | 312,200 |
| 2015-07-07 | $17.45 | $17.45 | 231,800 |
| 2015-07-06 | $17.68 | $17.68 | 29,700 |
| 2015-07-02 | $17.99 | $17.99 | 48,500 |
| 2015-07-01 | $17.56 | $17.56 | 476,100 |
| 2015-06-30 | $18.33 | $18.33 | 113,000 |
| 2015-06-29 | $18.02 | $18.02 | 228,800 |
| 2015-06-26 | $18.50 | $18.50 | 539,700 |
| 2015-06-25 | $17.89 | $17.89 | 95,800 |
| 2015-06-24 | $19.28 | $19.28 | 168,100 |
| 2015-06-23 | $19.69 | $19.69 | 250,700 |
| 2015-06-22 | $20.31 | $20.31 | 133,000 |
| 2015-06-19 | $19.85 | $19.85 | 174,000 |
| 2015-06-18 | $19.95 | $19.95 | 420,800 |
| 2015-06-17 | $20.02 | $20.02 | 752,900 |
| 2015-06-16 | $21.12 | $21.12 | 304,900 |
| 2015-06-15 | $19.80 | $19.80 | 425,900 |
| 2015-06-12 | $19.29 | $19.29 | 320,300 |
| 2015-06-11 | $17.41 | $17.41 | 249,800 |
| 2015-06-10 | $17.03 | $17.03 | 263,300 |
| 2015-06-09 | $16.43 | $16.43 | 187,800 |
| 2015-06-08 | $16.10 | $16.10 | 297,500 |
| 2015-06-05 | $15.34 | $15.34 | 152,900 |
| 2015-06-04 | $15.10 | $15.10 | 234,200 |
| 2015-06-03 | $15.13 | $15.13 | 243,000 |
| 2015-06-02 | $14.81 | $14.81 | 415,400 |
| 2015-06-01 | $14.82 | $14.82 | 607,500 |
| 2015-05-29 | $15.43 | $15.43 | 355,200 |
| 2015-05-28 | $15.33 | $15.33 | 283,400 |
| 2015-05-27 | $15.62 | $15.62 | 146,500 |
| 2015-05-26 | $15.23 | $15.23 | 126,800 |
| 2015-05-22 | $15.60 | $15.60 | 78,600 |
| 2015-05-21 | $15.08 | $15.08 | 64,100 |
| 2015-05-20 | $15.20 | $15.20 | 605,000 |
| 2015-05-19 | $15.98 | $15.98 | 288,400 |
| 2015-05-18 | $16.61 | $16.61 | 318,500 |
| 2015-05-15 | $16.85 | $16.85 | 610,200 |
| 2015-05-14 | $16.93 | $16.93 | 373,200 |
| 2015-05-13 | $16.94 | $16.94 | 342,300 |
| 2015-05-12 | $16.88 | $16.88 | 338,300 |
| 2015-05-11 | $17.00 | $17.00 | 240,500 |
| 2015-05-08 | $17.18 | $17.18 | 884,100 |
| 2015-05-07 | $17.23 | $17.23 | 1,766,500 |
| 2015-05-06 | $16.00 | $16.00 | 8,301,700 |