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
- 1999-01-12 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 | $12.75 | $20.53 | 0 |
| 2015-12-30 | $12.75 | $20.53 | 400 |
| 2015-12-29 | $12.13 | $19.53 | 0 |
| 2015-12-28 | $12.13 | $19.53 | 1,300 |
| 2015-12-24 | $12.45 | $20.05 | 100 |
| 2015-12-23 | $12.40 | $19.97 | 500 |
| 2015-12-22 | $12.40 | $19.97 | 0 |
| 2015-12-21 | $12.40 | $19.97 | 0 |
| 2015-12-18 | $12.40 | $19.97 | 0 |
| 2015-12-17 | $12.40 | $19.97 | 22,300 |
| 2015-12-16 | $12.00 | $19.32 | 0 |
| 2015-12-15 | $12.00 | $19.32 | 0 |
| 2015-12-14 | $12.00 | $19.32 | 2,100 |
| 2015-12-11 | $11.80 | $19.00 | 0 |
| 2015-12-10 | $11.80 | $19.00 | 2,000 |
| 2015-12-09 | $11.80 | $19.00 | 0 |
| 2015-12-08 | $11.80 | $19.00 | 0 |
| 2015-12-07 | $11.80 | $19.00 | 400 |
| 2015-12-04 | $11.90 | $19.16 | 0 |
| 2015-12-03 | $11.90 | $19.16 | 500 |
| 2015-12-02 | $11.87 | $19.11 | 0 |
| 2015-12-01 | $11.87 | $19.11 | 0 |
| 2015-11-30 | $11.87 | $19.11 | 200 |
| 2015-11-27 | $11.65 | $18.76 | 0 |
| 2015-11-25 | $11.65 | $18.76 | 0 |
| 2015-11-24 | $11.65 | $18.76 | 0 |
| 2015-11-23 | $11.65 | $18.76 | 0 |
| 2015-11-20 | $11.65 | $18.76 | 0 |
| 2015-11-19 | $11.65 | $18.76 | 0 |
| 2015-11-18 | $11.65 | $18.76 | 0 |
| 2015-11-17 | $11.65 | $18.76 | 1,000 |
| 2015-11-16 | $11.90 | $19.16 | 0 |
| 2015-11-13 | $11.90 | $19.16 | 1,000 |
| 2015-11-12 | $11.65 | $18.76 | 1,000 |
| 2015-11-11 | $11.90 | $19.16 | 0 |
| 2015-11-10 | $11.90 | $19.16 | 0 |
| 2015-11-09 | $11.90 | $19.16 | 0 |
| 2015-11-06 | $11.90 | $19.16 | 100 |
| 2015-11-05 | $11.65 | $18.76 | 0 |
| 2015-11-04 | $11.65 | $18.76 | 0 |
| 2015-11-03 | $11.65 | $18.76 | 0 |
| 2015-11-02 | $11.65 | $18.76 | 0 |
| 2015-10-30 | $11.65 | $18.76 | 100 |
| 2015-10-29 | $11.65 | $18.76 | 0 |
| 2015-10-28 | $11.65 | $18.76 | 0 |
| 2015-10-27 | $11.65 | $18.76 | 0 |
| 2015-10-26 | $11.65 | $18.76 | 0 |
| 2015-10-23 | $11.65 | $18.76 | 0 |
| 2015-10-22 | $11.65 | $18.76 | 0 |
| 2015-10-21 | $11.65 | $18.76 | 0 |
| 2015-10-20 | $11.65 | $18.76 | 2,700 |
| 2015-10-19 | $11.65 | $18.76 | 0 |
| 2015-10-16 | $11.65 | $18.76 | 100 |
| 2015-10-15 | $11.61 | $18.69 | 0 |
| 2015-10-14 | $11.61 | $18.69 | 0 |
| 2015-10-13 | $11.61 | $18.69 | 0 |
| 2015-10-12 | $11.61 | $18.69 | 0 |
| 2015-10-09 | $11.61 | $18.69 | 0 |
| 2015-10-08 | $11.61 | $18.69 | 0 |
| 2015-10-07 | $11.61 | $18.69 | 1,000 |
| 2015-10-06 | $11.75 | $18.92 | 0 |
| 2015-10-05 | $11.75 | $18.92 | 0 |
| 2015-10-02 | $11.75 | $18.92 | 0 |
| 2015-10-01 | $11.75 | $18.92 | 0 |
| 2015-09-30 | $11.75 | $18.92 | 0 |
| 2015-09-29 | $11.75 | $18.92 | 0 |
| 2015-09-28 | $11.75 | $18.92 | 0 |
| 2015-09-25 | $11.75 | $18.92 | 0 |
| 2015-09-24 | $11.75 | $18.92 | 0 |
| 2015-09-23 | $11.75 | $18.92 | 5,200 |
| 2015-09-22 | $11.75 | $18.92 | 0 |
| 2015-09-21 | $11.75 | $18.92 | 0 |
| 2015-09-18 | $11.75 | $18.92 | 0 |
| 2015-09-17 | $11.75 | $18.92 | 0 |
| 2015-09-16 | $11.75 | $18.92 | 0 |
| 2015-09-15 | $11.75 | $18.92 | 8,200 |
| 2015-09-14 | $11.75 | $18.92 | 0 |
| 2015-09-11 | $11.75 | $18.92 | 0 |
| 2015-09-10 | $11.75 | $18.92 | 200 |
| 2015-09-09 | $11.75 | $18.92 | 1,400 |
| 2015-09-08 | $11.75 | $18.92 | 0 |
| 2015-09-04 | $11.75 | $18.92 | 0 |
| 2015-09-03 | $11.75 | $18.92 | 6,100 |
| 2015-09-02 | $11.75 | $18.92 | 400 |
| 2015-09-01 | $11.75 | $18.92 | 1,500 |
| 2015-08-31 | $11.75 | $18.92 | 0 |
| 2015-08-28 | $11.75 | $18.92 | 0 |
| 2015-08-27 | $11.75 | $18.92 | 7,400 |
| 2015-08-26 | $11.75 | $18.92 | 0 |
| 2015-08-25 | $11.75 | $18.92 | 400 |
| 2015-08-24 | $11.75 | $18.92 | 0 |
| 2015-08-21 | $11.75 | $18.92 | 200 |
| 2015-08-20 | $11.67 | $18.79 | 0 |
| 2015-08-19 | $11.67 | $18.79 | 900 |
| 2015-08-18 | $11.76 | $18.94 | 600 |
| 2015-08-17 | $11.75 | $18.92 | 0 |
| 2015-08-14 | $11.75 | $18.92 | 0 |
| 2015-08-13 | $11.75 | $18.92 | 0 |
| 2015-08-12 | $11.75 | $18.92 | 0 |
| 2015-08-11 | $11.75 | $18.92 | 0 |
| 2015-08-10 | $11.75 | $18.92 | 200 |
| 2015-08-07 | $11.75 | $18.92 | 0 |
| 2015-08-06 | $11.75 | $18.92 | 300 |
| 2015-08-05 | $11.75 | $18.92 | 0 |
| 2015-08-04 | $11.75 | $18.92 | 0 |
| 2015-08-03 | $11.75 | $18.92 | 2,300 |
| 2015-07-31 | $11.75 | $18.92 | 0 |
| 2015-07-30 | $11.75 | $18.92 | 2,200 |
| 2015-07-29 | $11.68 | $18.81 | 0 |
| 2015-07-28 | $11.68 | $18.81 | 0 |
| 2015-07-27 | $11.68 | $18.81 | 100 |
| 2015-07-24 | $11.75 | $18.92 | 700 |
| 2015-07-23 | $11.75 | $18.92 | 1,400 |
| 2015-07-22 | $11.65 | $18.76 | 0 |
| 2015-07-21 | $11.65 | $18.76 | 400 |
| 2015-07-20 | $11.63 | $18.73 | 0 |
| 2015-07-17 | $11.63 | $18.73 | 600 |
| 2015-07-16 | $11.50 | $18.52 | 900 |
| 2015-07-15 | $11.25 | $18.11 | 6,700 |
| 2015-07-14 | $11.50 | $18.52 | 0 |
| 2015-07-13 | $11.50 | $18.52 | 0 |
| 2015-07-10 | $11.50 | $18.52 | 0 |
| 2015-07-09 | $11.50 | $18.52 | 0 |
| 2015-07-08 | $11.50 | $18.52 | 600 |
| 2015-07-07 | $11.50 | $18.52 | 0 |
| 2015-07-06 | $11.50 | $18.52 | 0 |
| 2015-07-02 | $11.50 | $18.52 | 0 |
| 2015-07-01 | $11.50 | $18.52 | 0 |
| 2015-06-30 | $11.50 | $18.23 | 4,100 |
| 2015-06-29 | $11.25 | $17.83 | 3,700 |
| 2015-06-26 | $11.50 | $18.23 | 200 |
| 2015-06-25 | $11.50 | $18.23 | 700 |
| 2015-06-24 | $11.50 | $18.23 | 0 |
| 2015-06-23 | $11.50 | $18.23 | 100 |
| 2015-06-22 | $11.36 | $18.00 | 100 |
| 2015-06-19 | $11.39 | $18.05 | 100 |
| 2015-06-18 | $11.50 | $18.23 | 0 |
| 2015-06-17 | $11.50 | $18.23 | 3,600 |
| 2015-06-16 | $11.46 | $18.16 | 300 |
| 2015-06-15 | $11.50 | $18.23 | 0 |
| 2015-06-12 | $11.50 | $18.23 | 0 |
| 2015-06-11 | $11.50 | $18.23 | 0 |
| 2015-06-10 | $11.50 | $18.23 | 0 |
| 2015-06-09 | $11.50 | $18.23 | 0 |
| 2015-06-08 | $11.50 | $18.23 | 4,600 |
| 2015-06-05 | $11.50 | $18.23 | 1,500 |
| 2015-06-04 | $11.50 | $18.23 | 0 |
| 2015-06-03 | $11.50 | $18.23 | 0 |
| 2015-06-02 | $11.50 | $18.23 | 0 |
| 2015-06-01 | $11.50 | $18.23 | 0 |
| 2015-05-29 | $11.50 | $18.23 | 1,100 |
| 2015-05-28 | $11.40 | $18.07 | 4,300 |
| 2015-05-27 | $11.45 | $18.15 | 2,200 |
| 2015-05-26 | $11.74 | $18.61 | 0 |
| 2015-05-22 | $11.74 | $18.61 | 300 |
| 2015-05-21 | $11.65 | $18.46 | 3,700 |
| 2015-05-20 | $11.71 | $18.56 | 500 |
| 2015-05-19 | $11.75 | $18.62 | 1,500 |
| 2015-05-18 | $11.76 | $18.64 | 1,900 |
| 2015-05-15 | $11.73 | $18.59 | 0 |
| 2015-05-14 | $11.73 | $18.59 | 0 |
| 2015-05-13 | $11.73 | $18.59 | 0 |
| 2015-05-12 | $11.73 | $18.59 | 0 |
| 2015-05-11 | $11.73 | $18.59 | 300 |
| 2015-05-08 | $11.80 | $18.70 | 0 |
| 2015-05-07 | $11.80 | $18.70 | 0 |
| 2015-05-06 | $11.80 | $18.70 | 400 |
| 2015-05-05 | $11.76 | $18.64 | 0 |
| 2015-05-04 | $11.76 | $18.64 | 0 |
| 2015-05-01 | $11.76 | $18.64 | 0 |
| 2015-04-30 | $11.76 | $18.64 | 0 |
| 2015-04-29 | $11.76 | $18.64 | 0 |
| 2015-04-28 | $11.76 | $18.64 | 2,900 |
| 2015-04-27 | $11.80 | $18.70 | 4,600 |
| 2015-04-24 | $11.78 | $18.67 | 10,600 |
| 2015-04-23 | $11.78 | $18.67 | 800 |
| 2015-04-22 | $11.73 | $18.59 | 300 |
| 2015-04-21 | $11.72 | $18.58 | 200 |
| 2015-04-20 | $11.65 | $18.46 | 0 |
| 2015-04-17 | $11.65 | $18.46 | 400 |
| 2015-04-16 | $11.65 | $18.46 | 800 |
| 2015-04-15 | $11.65 | $18.46 | 1,000 |
| 2015-04-14 | $11.70 | $18.54 | 1,000 |
| 2015-04-13 | $11.75 | $18.62 | 300 |
| 2015-04-10 | $11.75 | $18.62 | 0 |
| 2015-04-09 | $11.75 | $18.62 | 200 |
| 2015-04-08 | $11.85 | $18.78 | 0 |
| 2015-04-07 | $11.85 | $18.78 | 0 |
| 2015-04-06 | $11.85 | $18.78 | 500 |
| 2015-04-02 | $12.00 | $19.02 | 500 |
| 2015-04-01 | $11.85 | $18.78 | 0 |
| 2015-03-31 | $11.85 | $18.78 | 100 |
| 2015-03-30 | $11.90 | $18.86 | 0 |
| 2015-03-27 | $11.90 | $18.86 | 0 |
| 2015-03-26 | $11.90 | $18.86 | 0 |
| 2015-03-25 | $11.90 | $18.86 | 0 |
| 2015-03-24 | $11.90 | $18.86 | 700 |
| 2015-03-23 | $12.00 | $19.02 | 0 |
| 2015-03-20 | $12.00 | $19.02 | 0 |
| 2015-03-19 | $12.00 | $19.02 | 8,700 |
| 2015-03-18 | $11.90 | $18.86 | 0 |
| 2015-03-17 | $11.90 | $18.86 | 0 |
| 2015-03-16 | $11.90 | $18.86 | 1,000 |
| 2015-03-13 | $12.00 | $19.02 | 1,000 |
| 2015-03-12 | $11.91 | $18.88 | 2,100 |
| 2015-03-11 | $12.00 | $19.02 | 300 |
| 2015-03-10 | $12.00 | $19.02 | 0 |
| 2015-03-09 | $12.00 | $19.02 | 0 |
| 2015-03-06 | $12.00 | $19.02 | 1,600 |
| 2015-03-05 | $11.91 | $18.88 | 3,600 |
| 2015-03-04 | $12.05 | $19.10 | 0 |
| 2015-03-03 | $12.05 | $19.10 | 300 |
| 2015-03-02 | $12.06 | $19.11 | 500 |
| 2015-02-27 | $12.25 | $19.42 | 1,500 |
| 2015-02-26 | $12.25 | $19.42 | 100 |
| 2015-02-25 | $12.50 | $19.81 | 0 |
| 2015-02-24 | $12.50 | $19.81 | 0 |
| 2015-02-23 | $12.50 | $19.81 | 0 |
| 2015-02-20 | $12.50 | $19.81 | 0 |
| 2015-02-19 | $12.50 | $19.81 | 0 |
| 2015-02-18 | $12.50 | $19.81 | 500 |
| 2015-02-17 | $12.50 | $19.81 | 0 |
| 2015-02-13 | $12.50 | $19.81 | 400 |
| 2015-02-12 | $12.50 | $19.81 | 0 |
| 2015-02-11 | $12.50 | $19.81 | 1,700 |
| 2015-02-10 | $12.50 | $19.81 | 0 |
| 2015-02-09 | $12.50 | $19.81 | 0 |
| 2015-02-06 | $12.50 | $19.81 | 0 |
| 2015-02-05 | $12.50 | $19.81 | 0 |
| 2015-02-04 | $12.50 | $19.81 | 1,000 |
| 2015-02-03 | $12.49 | $19.80 | 0 |
| 2015-02-02 | $12.49 | $19.80 | 400 |
| 2015-01-30 | $12.06 | $19.11 | 1,000 |
| 2015-01-29 | $12.23 | $19.38 | 400 |
| 2015-01-28 | $12.18 | $19.30 | 0 |
| 2015-01-27 | $12.18 | $19.30 | 0 |
| 2015-01-26 | $12.18 | $19.30 | 0 |
| 2015-01-23 | $12.18 | $19.30 | 2,000 |
| 2015-01-22 | $12.05 | $19.10 | 0 |
| 2015-01-21 | $12.05 | $19.10 | 2,800 |
| 2015-01-20 | $12.49 | $19.80 | 0 |
| 2015-01-16 | $12.49 | $19.80 | 0 |
| 2015-01-15 | $12.49 | $19.80 | 1,500 |
| 2015-01-14 | $12.14 | $19.24 | 0 |
| 2015-01-13 | $12.14 | $19.24 | 1,000 |
| 2015-01-12 | $12.00 | $19.02 | 8,200 |
| 2015-01-09 | $12.15 | $19.26 | 0 |
| 2015-01-08 | $12.15 | $19.26 | 3,800 |
| 2015-01-07 | $12.11 | $19.19 | 0 |
| 2015-01-06 | $12.11 | $18.92 | 0 |
| 2015-01-05 | $12.11 | $18.92 | 0 |
| 2015-01-02 | $12.11 | $18.92 | 0 |