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
- 2009-07-30 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 | $12.86 | $14.22 | 8,300 |
| 2015-12-30 | $13.02 | $14.40 | 2,706,100 |
| 2015-12-29 | $13.16 | $14.55 | 1,518,000 |
| 2015-12-28 | $12.98 | $14.36 | 76,400 |
| 2015-12-24 | $13.02 | $14.40 | 800 |
| 2015-12-23 | $13.01 | $14.39 | 538,700 |
| 2015-12-22 | $12.06 | $13.34 | 996,200 |
| 2015-12-21 | $12.14 | $13.43 | 621,200 |
| 2015-12-18 | $11.87 | $13.13 | 0 |
| 2015-12-17 | $11.87 | $13.13 | 502,500 |
| 2015-12-16 | $12.03 | $13.31 | 64,200 |
| 2015-12-15 | $11.94 | $13.21 | 254,600 |
| 2015-12-14 | $11.76 | $13.01 | 695,100 |
| 2015-12-11 | $12.63 | $13.97 | 20,000 |
| 2015-12-10 | $12.63 | $13.97 | 530,800 |
| 2015-12-09 | $12.42 | $13.74 | 995,800 |
| 2015-12-08 | $12.22 | $13.52 | 220,000 |
| 2015-12-07 | $12.69 | $14.04 | 1,600 |
| 2015-12-04 | $13.10 | $14.49 | 96,500 |
| 2015-12-03 | $13.13 | $14.52 | 310,200 |
| 2015-12-02 | $13.55 | $14.99 | 1,691,400 |
| 2015-12-01 | $13.67 | $15.12 | 320,400 |
| 2015-11-30 | $13.22 | $14.62 | 91,400 |
| 2015-11-27 | $13.50 | $14.93 | 512,100 |
| 2015-11-25 | $13.78 | $15.24 | 1,423,300 |
| 2015-11-24 | $14.33 | $15.85 | 90,000 |
| 2015-11-23 | $14.18 | $15.68 | 412,000 |
| 2015-11-20 | $14.61 | $16.16 | 1,091,800 |
| 2015-11-19 | $14.57 | $16.11 | 206,000 |
| 2015-11-18 | $14.30 | $15.82 | 741,200 |
| 2015-11-17 | $14.14 | $15.64 | 597,000 |
| 2015-11-16 | $14.01 | $15.50 | 146,700 |
| 2015-11-13 | $14.13 | $15.63 | 251,100 |
| 2015-11-12 | $14.05 | $15.54 | 844,400 |
| 2015-11-11 | $14.44 | $15.97 | 96,400 |
| 2015-11-10 | $14.85 | $16.42 | 428,300 |
| 2015-11-09 | $14.97 | $16.56 | 257,100 |
| 2015-11-06 | $15.24 | $16.86 | 651,800 |
| 2015-11-05 | $16.23 | $17.95 | 348,900 |
| 2015-11-04 | $17.24 | $19.07 | 226,700 |
| 2015-11-03 | $16.44 | $18.18 | 490,100 |
| 2015-11-02 | $16.52 | $18.27 | 0 |
| 2015-10-30 | $16.52 | $18.27 | 130,400 |
| 2015-10-29 | $16.13 | $17.84 | 90,300 |
| 2015-10-28 | $17.09 | $18.90 | 200 |
| 2015-10-27 | $17.17 | $18.99 | 50,000 |
| 2015-10-26 | $17.75 | $19.63 | 0 |
| 2015-10-23 | $17.75 | $19.63 | 400 |
| 2015-10-22 | $17.55 | $19.41 | 0 |
| 2015-10-21 | $17.55 | $19.41 | 200 |
| 2015-10-20 | $17.50 | $19.35 | 190,100 |
| 2015-10-19 | $17.56 | $19.42 | 238,700 |
| 2015-10-16 | $18.44 | $20.39 | 0 |
| 2015-10-15 | $18.44 | $20.39 | 229,200 |
| 2015-10-14 | $18.14 | $20.06 | 1,040,700 |
| 2015-10-13 | $18.22 | $20.15 | 150,200 |
| 2015-10-12 | $18.51 | $20.47 | 232,100 |
| 2015-10-09 | $19.11 | $21.14 | 615,100 |
| 2015-10-08 | $18.63 | $20.60 | 1,310,500 |
| 2015-10-07 | $17.92 | $19.82 | 986,600 |
| 2015-10-06 | $17.15 | $18.97 | 573,700 |
| 2015-10-05 | $16.90 | $18.69 | 800 |
| 2015-10-02 | $16.24 | $17.96 | 207,700 |
| 2015-10-01 | $16.00 | $17.70 | 3,400 |
| 2015-09-30 | $15.66 | $17.32 | 550,800 |
| 2015-09-29 | $15.28 | $16.90 | 90,100 |
| 2015-09-28 | $15.17 | $16.78 | 1,175,000 |
| 2015-09-25 | $16.11 | $17.82 | 80,400 |
| 2015-09-24 | $16.07 | $17.77 | 70,300 |
| 2015-09-23 | $16.25 | $17.97 | 178,100 |
| 2015-09-22 | $16.35 | $18.08 | 170,400 |
| 2015-09-21 | $17.04 | $18.85 | 60,500 |
| 2015-09-18 | $17.36 | $19.20 | 125,200 |
| 2015-09-17 | $17.68 | $19.55 | 1,000,700 |
| 2015-09-16 | $17.74 | $19.62 | 758,800 |
| 2015-09-15 | $16.99 | $18.79 | 585,000 |
| 2015-09-14 | $16.98 | $18.78 | 222,600 |
| 2015-09-11 | $16.93 | $18.72 | 1,703,200 |
| 2015-09-10 | $16.86 | $18.65 | 225,200 |
| 2015-09-09 | $17.63 | $19.50 | 161,200 |
| 2015-09-08 | $17.43 | $18.33 | 700 |
| 2015-09-04 | $16.96 | $17.83 | 800 |
| 2015-09-03 | $17.58 | $18.49 | 10,800 |
| 2015-09-02 | $17.28 | $18.17 | 0 |
| 2015-09-01 | $17.28 | $18.17 | 341,600 |
| 2015-08-31 | $18.45 | $19.40 | 168,200 |
| 2015-08-28 | $18.17 | $19.11 | 21,700 |
| 2015-08-27 | $17.97 | $18.90 | 370,000 |
| 2015-08-26 | $16.71 | $17.57 | 357,100 |
| 2015-08-25 | $16.63 | $17.49 | 525,600 |
| 2015-08-24 | $15.90 | $16.72 | 144,200 |
| 2015-08-21 | $17.38 | $18.27 | 146,600 |
| 2015-08-20 | $18.06 | $18.99 | 120,300 |
| 2015-08-19 | $18.04 | $18.97 | 711,900 |
| 2015-08-18 | $18.21 | $19.15 | 27,900 |
| 2015-08-17 | $17.94 | $18.86 | 166,500 |
| 2015-08-14 | $18.81 | $19.78 | 286,200 |
| 2015-08-13 | $18.86 | $19.83 | 450,000 |
| 2015-08-12 | $19.11 | $20.09 | 666,100 |
| 2015-08-11 | $19.01 | $19.99 | 742,400 |
| 2015-08-10 | $19.80 | $20.82 | 160,000 |
| 2015-08-07 | $19.30 | $20.29 | 86,000 |
| 2015-08-06 | $19.43 | $20.43 | 70,300 |
| 2015-08-05 | $19.54 | $20.55 | 61,800 |
| 2015-08-04 | $19.03 | $20.01 | 402,500 |
| 2015-08-03 | $19.35 | $20.35 | 0 |
| 2015-07-31 | $19.35 | $20.35 | 301,600 |
| 2015-07-30 | $19.05 | $20.03 | 55,800 |
| 2015-07-29 | $19.20 | $20.19 | 20,200 |
| 2015-07-28 | $18.72 | $19.68 | 822,700 |
| 2015-07-27 | $18.10 | $19.03 | 94,500 |
| 2015-07-24 | $18.07 | $19.00 | 57,800 |
| 2015-07-23 | $18.43 | $19.38 | 30,400 |
| 2015-07-22 | $19.08 | $20.06 | 119,700 |
| 2015-07-21 | $19.59 | $20.60 | 0 |
| 2015-07-20 | $19.59 | $20.60 | 90,400 |
| 2015-07-17 | $19.74 | $20.76 | 100 |
| 2015-07-16 | $19.93 | $20.96 | 328,200 |
| 2015-07-15 | $19.64 | $20.65 | 298,100 |
| 2015-07-14 | $19.91 | $20.94 | 196,900 |
| 2015-07-13 | $20.24 | $21.28 | 363,900 |
| 2015-07-10 | $19.75 | $20.77 | 544,000 |
| 2015-07-09 | $19.21 | $20.20 | 266,100 |
| 2015-07-08 | $18.65 | $19.61 | 762,400 |
| 2015-07-07 | $19.04 | $20.02 | 199,000 |
| 2015-07-06 | $19.74 | $20.76 | 1,256,200 |
| 2015-07-02 | $20.61 | $21.67 | 555,800 |
| 2015-07-01 | $20.32 | $21.37 | 209,400 |
| 2015-06-30 | $20.60 | $21.66 | 168,300 |
| 2015-06-29 | $20.84 | $21.91 | 275,400 |
| 2015-06-26 | $21.33 | $22.43 | 292,200 |
| 2015-06-25 | $21.80 | $22.92 | 330,100 |
| 2015-06-24 | $22.44 | $23.60 | 220,900 |
| 2015-06-23 | $22.30 | $23.45 | 95,200 |
| 2015-06-22 | $21.79 | $22.91 | 35,000 |
| 2015-06-19 | $21.79 | $22.91 | 97,800 |
| 2015-06-18 | $22.09 | $23.23 | 140,000 |
| 2015-06-17 | $21.78 | $22.90 | 248,800 |
| 2015-06-16 | $21.45 | $22.55 | 228,500 |
| 2015-06-15 | $21.70 | $22.82 | 0 |
| 2015-06-12 | $21.70 | $22.82 | 146,300 |
| 2015-06-11 | $21.74 | $22.86 | 126,100 |
| 2015-06-10 | $21.76 | $22.88 | 233,600 |
| 2015-06-09 | $21.28 | $22.38 | 0 |
| 2015-06-08 | $21.28 | $22.38 | 103,800 |
| 2015-06-05 | $21.42 | $22.52 | 207,900 |
| 2015-06-04 | $21.46 | $22.56 | 200,600 |
| 2015-06-03 | $22.12 | $23.26 | 172,100 |
| 2015-06-02 | $22.41 | $23.56 | 345,100 |
| 2015-06-01 | $22.00 | $23.13 | 103,000 |
| 2015-05-29 | $22.36 | $23.51 | 260,100 |
| 2015-05-28 | $22.15 | $23.29 | 266,200 |
| 2015-05-27 | $22.58 | $23.74 | 382,600 |
| 2015-05-26 | $22.57 | $23.73 | 570,000 |
| 2015-05-22 | $22.97 | $24.15 | 40,000 |
| 2015-05-21 | $22.50 | $23.66 | 81,700 |
| 2015-05-20 | $22.99 | $24.17 | 172,000 |
| 2015-05-19 | $22.98 | $24.16 | 721,000 |
| 2015-05-18 | $25.00 | $26.29 | 0 |
| 2015-05-15 | $25.00 | $26.29 | 0 |
| 2015-05-14 | $25.00 | $26.29 | 1,800 |
| 2015-05-13 | $25.91 | $27.24 | 0 |
| 2015-05-12 | $25.91 | $27.24 | 1,236,800 |
| 2015-05-11 | $25.49 | $26.80 | 653,000 |
| 2015-05-08 | $24.91 | $26.19 | 2,248,900 |
| 2015-05-07 | $24.96 | $26.25 | 485,100 |
| 2015-05-06 | $25.74 | $27.07 | 370,700 |
| 2015-05-05 | $25.45 | $26.76 | 461,700 |
| 2015-05-04 | $26.03 | $27.37 | 1,212,200 |
| 2015-05-01 | $25.62 | $26.94 | 384,000 |
| 2015-04-30 | $25.62 | $26.94 | 384,100 |
| 2015-04-29 | $25.91 | $27.24 | 244,200 |
| 2015-04-28 | $26.13 | $27.48 | 552,300 |
| 2015-04-27 | $25.77 | $27.10 | 367,600 |
| 2015-04-24 | $25.30 | $26.60 | 163,600 |
| 2015-04-23 | $24.42 | $25.68 | 396,900 |
| 2015-04-22 | $23.77 | $24.99 | 535,700 |
| 2015-04-21 | $23.15 | $24.34 | 203,500 |
| 2015-04-20 | $23.53 | $24.74 | 250,600 |
| 2015-04-17 | $23.14 | $24.33 | 25,200 |
| 2015-04-16 | $23.54 | $24.75 | 612,000 |
| 2015-04-15 | $23.06 | $24.25 | 964,900 |
| 2015-04-14 | $22.72 | $23.89 | 297,300 |
| 2015-04-13 | $21.95 | $23.08 | 181,700 |
| 2015-04-10 | $22.76 | $23.93 | 4,800 |
| 2015-04-09 | $23.11 | $24.30 | 14,000 |
| 2015-04-08 | $23.11 | $24.30 | 259,800 |
| 2015-04-07 | $22.29 | $23.44 | 900 |
| 2015-04-06 | $23.28 | $24.48 | 106,000 |
| 2015-04-02 | $22.61 | $23.77 | 0 |
| 2015-04-01 | $22.61 | $23.77 | 240,800 |
| 2015-03-31 | $23.71 | $24.93 | 623,800 |
| 2015-03-30 | $23.63 | $24.85 | 340,000 |
| 2015-03-27 | $23.56 | $24.77 | 111,900 |
| 2015-03-26 | $24.03 | $25.27 | 20,100 |
| 2015-03-25 | $24.46 | $25.72 | 5,800 |
| 2015-03-24 | $24.32 | $25.57 | 5,100 |
| 2015-03-23 | $24.59 | $25.86 | 172,300 |
| 2015-03-20 | $23.78 | $25.00 | 80,500 |
| 2015-03-19 | $23.31 | $24.51 | 397,500 |
| 2015-03-18 | $21.88 | $23.01 | 73,400 |
| 2015-03-17 | $22.53 | $23.69 | 5,000 |
| 2015-03-16 | $22.53 | $23.69 | 400 |
| 2015-03-13 | $23.24 | $24.44 | 75,500 |
| 2015-03-12 | $22.85 | $24.03 | 100,600 |
| 2015-03-11 | $23.75 | $24.97 | 0 |
| 2015-03-10 | $23.75 | $24.97 | 400 |
| 2015-03-09 | $24.64 | $25.91 | 300 |
| 2015-03-06 | $26.10 | $27.44 | 0 |
| 2015-03-05 | $26.10 | $27.44 | 0 |
| 2015-03-04 | $26.10 | $27.44 | 0 |
| 2015-03-03 | $26.10 | $27.44 | 45,100 |
| 2015-03-02 | $26.03 | $27.37 | 274,700 |
| 2015-02-27 | $26.27 | $27.62 | 832,500 |
| 2015-02-26 | $26.00 | $27.34 | 70,900 |
| 2015-02-25 | $26.19 | $27.54 | 480,200 |
| 2015-02-24 | $26.21 | $27.56 | 171,500 |
| 2015-02-23 | $24.79 | $26.07 | 181,800 |
| 2015-02-20 | $24.99 | $26.28 | 92,200 |
| 2015-02-19 | $25.45 | $26.76 | 0 |
| 2015-02-18 | $25.45 | $26.76 | 139,500 |
| 2015-02-17 | $25.43 | $26.74 | 217,300 |
| 2015-02-13 | $25.48 | $26.79 | 3,100 |
| 2015-02-12 | $24.46 | $25.72 | 410,700 |
| 2015-02-11 | $23.63 | $24.85 | 600,100 |
| 2015-02-10 | $24.13 | $25.37 | 37,900 |
| 2015-02-09 | $24.83 | $26.11 | 144,100 |
| 2015-02-06 | $24.82 | $26.10 | 36,000 |
| 2015-02-05 | $23.82 | $25.05 | 302,900 |
| 2015-02-04 | $24.00 | $25.24 | 91,000 |
| 2015-02-03 | $24.68 | $25.95 | 1,118,200 |
| 2015-02-02 | $23.01 | $24.19 | 2,900 |
| 2015-01-30 | $23.09 | $24.28 | 260,700 |
| 2015-01-29 | $23.01 | $24.19 | 66,100 |
| 2015-01-28 | $22.80 | $23.97 | 22,600 |
| 2015-01-27 | $22.90 | $24.08 | 84,300 |
| 2015-01-26 | $23.10 | $24.29 | 30,100 |
| 2015-01-23 | $22.59 | $23.75 | 470,200 |
| 2015-01-22 | $23.66 | $24.88 | 111,500 |
| 2015-01-21 | $23.28 | $24.48 | 1,386,700 |
| 2015-01-20 | $21.50 | $22.61 | 659,400 |
| 2015-01-16 | $21.36 | $22.46 | 240,300 |
| 2015-01-15 | $22.52 | $23.68 | 1,328,000 |
| 2015-01-14 | $21.16 | $22.25 | 219,400 |
| 2015-01-13 | $22.65 | $23.82 | 104,800 |
| 2015-01-12 | $22.65 | $23.82 | 400 |
| 2015-01-09 | $23.46 | $24.67 | 172,200 |
| 2015-01-08 | $23.34 | $24.54 | 264,000 |
| 2015-01-07 | $22.65 | $23.82 | 133,400 |
| 2015-01-06 | $22.70 | $23.87 | 21,000 |
| 2015-01-05 | $22.90 | $24.08 | 781,300 |
| 2015-01-02 | $23.10 | $24.29 | 2,700 |