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
- 2007-06-07 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 | $13.96 | $17.37 | 11,800 |
| 2015-12-30 | $14.02 | $17.44 | 23,600 |
| 2015-12-29 | $14.17 | $17.62 | 14,600 |
| 2015-12-28 | $13.80 | $17.16 | 20,400 |
| 2015-12-24 | $14.11 | $17.55 | 8,800 |
| 2015-12-23 | $13.97 | $17.38 | 39,800 |
| 2015-12-22 | $13.52 | $16.82 | 26,600 |
| 2015-12-21 | $13.58 | $16.89 | 32,200 |
| 2015-12-18 | $13.65 | $16.98 | 25,600 |
| 2015-12-17 | $13.67 | $17.00 | 63,400 |
| 2015-12-16 | $13.79 | $17.15 | 22,200 |
| 2015-12-15 | $13.79 | $17.16 | 43,800 |
| 2015-12-14 | $13.70 | $17.04 | 24,000 |
| 2015-12-11 | $14.13 | $17.57 | 11,400 |
| 2015-12-10 | $14.27 | $17.75 | 19,200 |
| 2015-12-09 | $14.50 | $18.04 | 29,600 |
| 2015-12-08 | $14.14 | $17.59 | 8,200 |
| 2015-12-07 | $14.46 | $17.99 | 15,400 |
| 2015-12-04 | $14.49 | $18.03 | 10,800 |
| 2015-12-03 | $14.39 | $17.90 | 13,000 |
| 2015-12-02 | $14.60 | $18.16 | 6,000 |
| 2015-12-01 | $14.66 | $18.24 | 40,000 |
| 2015-11-30 | $14.49 | $18.02 | 7,000 |
| 2015-11-27 | $14.35 | $17.85 | 3,000 |
| 2015-11-25 | $14.37 | $17.88 | 13,800 |
| 2015-11-24 | $14.11 | $17.55 | 10,400 |
| 2015-11-23 | $14.33 | $17.82 | 8,200 |
| 2015-11-20 | $14.45 | $17.98 | 311,600 |
| 2015-11-19 | $14.43 | $17.94 | 7,600 |
| 2015-11-18 | $14.33 | $17.82 | 10,600 |
| 2015-11-17 | $14.19 | $17.54 | 12,400 |
| 2015-11-16 | $14.15 | $17.49 | 8,600 |
| 2015-11-13 | $13.92 | $17.21 | 10,800 |
| 2015-11-12 | $14.06 | $17.37 | 14,800 |
| 2015-11-11 | $14.35 | $17.74 | 11,400 |
| 2015-11-10 | $14.22 | $17.57 | 18,600 |
| 2015-11-09 | $14.13 | $17.46 | 21,800 |
| 2015-11-06 | $14.27 | $17.64 | 9,600 |
| 2015-11-05 | $14.28 | $17.65 | 7,000 |
| 2015-11-04 | $14.42 | $17.82 | 15,800 |
| 2015-11-03 | $14.48 | $17.89 | 15,400 |
| 2015-11-02 | $14.45 | $17.86 | 12,200 |
| 2015-10-30 | $14.31 | $17.68 | 32,200 |
| 2015-10-29 | $14.01 | $17.31 | 22,800 |
| 2015-10-28 | $13.88 | $17.15 | 18,800 |
| 2015-10-27 | $13.70 | $16.93 | 14,400 |
| 2015-10-26 | $13.85 | $17.12 | 12,000 |
| 2015-10-23 | $14.10 | $17.43 | 10,400 |
| 2015-10-22 | $13.95 | $17.24 | 9,800 |
| 2015-10-21 | $13.81 | $17.07 | 10,600 |
| 2015-10-20 | $14.24 | $17.60 | 17,600 |
| 2015-10-19 | $14.18 | $17.53 | 17,200 |
| 2015-10-16 | $14.08 | $17.40 | 11,800 |
| 2015-10-15 | $14.40 | $17.79 | 14,200 |
| 2015-10-14 | $14.01 | $17.31 | 30,000 |
| 2015-10-13 | $13.90 | $17.18 | 9,800 |
| 2015-10-12 | $14.14 | $17.48 | 16,600 |
| 2015-10-09 | $14.25 | $17.61 | 13,400 |
| 2015-10-08 | $14.34 | $17.72 | 18,200 |
| 2015-10-07 | $14.23 | $17.58 | 20,800 |
| 2015-10-06 | $14.09 | $17.41 | 49,600 |
| 2015-10-05 | $13.95 | $17.24 | 1,150,400 |
| 2015-10-02 | $13.73 | $16.97 | 498,400 |
| 2015-10-01 | $13.64 | $16.86 | 14,800 |
| 2015-09-30 | $13.45 | $16.63 | 25,000 |
| 2015-09-29 | $13.20 | $16.32 | 19,000 |
| 2015-09-28 | $13.58 | $16.78 | 15,000 |
| 2015-09-25 | $13.57 | $16.77 | 12,200 |
| 2015-09-24 | $13.31 | $16.45 | 25,000 |
| 2015-09-23 | $13.07 | $16.16 | 12,400 |
| 2015-09-22 | $13.25 | $16.37 | 21,400 |
| 2015-09-21 | $13.50 | $16.69 | 15,600 |
| 2015-09-18 | $13.53 | $16.72 | 9,400 |
| 2015-09-17 | $13.71 | $16.94 | 13,000 |
| 2015-09-16 | $13.77 | $17.02 | 25,800 |
| 2015-09-15 | $13.36 | $16.51 | 79,400 |
| 2015-09-14 | $13.33 | $16.47 | 38,200 |
| 2015-09-11 | $13.60 | $16.81 | 33,200 |
| 2015-09-10 | $13.57 | $16.77 | 53,200 |
| 2015-09-09 | $13.50 | $16.69 | 31,600 |
| 2015-09-08 | $13.39 | $16.55 | 20,400 |
| 2015-09-04 | $13.13 | $16.23 | 33,400 |
| 2015-09-03 | $13.33 | $16.48 | 35,200 |
| 2015-09-02 | $13.35 | $16.50 | 34,400 |
| 2015-09-01 | $13.18 | $16.29 | 40,800 |
| 2015-08-31 | $13.38 | $16.54 | 29,400 |
| 2015-08-28 | $13.48 | $16.66 | 49,200 |
| 2015-08-27 | $13.30 | $16.44 | 56,200 |
| 2015-08-26 | $13.30 | $16.44 | 32,600 |
| 2015-08-25 | $13.46 | $16.63 | 43,200 |
| 2015-08-24 | $13.43 | $16.60 | 53,400 |
| 2015-08-21 | $14.16 | $17.50 | 31,000 |
| 2015-08-20 | $14.32 | $17.69 | 16,400 |
| 2015-08-19 | $14.48 | $17.90 | 25,200 |
| 2015-08-18 | $14.40 | $17.80 | 18,200 |
| 2015-08-17 | $14.45 | $17.86 | 33,000 |
| 2015-08-14 | $14.69 | $18.15 | 20,000 |
| 2015-08-13 | $14.53 | $17.96 | 14,400 |
| 2015-08-12 | $14.46 | $17.87 | 13,200 |
| 2015-08-11 | $14.49 | $17.91 | 12,200 |
| 2015-08-10 | $14.54 | $17.97 | 17,200 |
| 2015-08-07 | $14.41 | $17.81 | 17,400 |
| 2015-08-06 | $14.27 | $17.63 | 7,000 |
| 2015-08-05 | $14.49 | $17.90 | 28,800 |
| 2015-08-04 | $14.44 | $17.84 | 15,800 |
| 2015-08-03 | $14.43 | $17.84 | 21,600 |
| 2015-07-31 | $14.44 | $17.84 | 12,800 |
| 2015-07-30 | $14.25 | $17.61 | 14,000 |
| 2015-07-29 | $14.26 | $17.63 | 15,400 |
| 2015-07-28 | $14.02 | $17.33 | 20,800 |
| 2015-07-27 | $14.10 | $17.43 | 26,200 |
| 2015-07-24 | $13.61 | $16.82 | 13,000 |
| 2015-07-23 | $13.76 | $17.00 | 8,800 |
| 2015-07-22 | $14.01 | $17.31 | 14,000 |
| 2015-07-21 | $14.11 | $17.43 | 13,200 |
| 2015-07-20 | $14.06 | $17.38 | 31,400 |
| 2015-07-17 | $14.24 | $17.60 | 10,600 |
| 2015-07-16 | $14.00 | $17.31 | 25,200 |
| 2015-07-15 | $13.91 | $17.19 | 12,400 |
| 2015-07-14 | $13.99 | $17.29 | 30,000 |
| 2015-07-13 | $13.75 | $17.00 | 29,000 |
| 2015-07-10 | $13.71 | $16.95 | 59,600 |
| 2015-07-09 | $13.58 | $16.78 | 21,600 |
| 2015-07-08 | $13.25 | $16.38 | 34,400 |
| 2015-07-07 | $13.44 | $16.61 | 18,800 |
| 2015-07-06 | $13.57 | $16.77 | 21,000 |
| 2015-07-02 | $13.80 | $17.05 | 17,200 |
| 2015-07-01 | $13.99 | $17.29 | 17,800 |
| 2015-06-30 | $13.82 | $17.08 | 34,000 |
| 2015-06-29 | $13.84 | $17.11 | 19,600 |
| 2015-06-26 | $14.17 | $17.52 | 23,200 |
| 2015-06-25 | $14.29 | $17.66 | 18,200 |
| 2015-06-24 | $14.42 | $17.82 | 35,600 |
| 2015-06-23 | $14.63 | $18.08 | 18,200 |
| 2015-06-22 | $14.83 | $18.33 | 10,200 |
| 2015-06-19 | $14.65 | $18.11 | 7,800 |
| 2015-06-18 | $14.94 | $18.47 | 13,400 |
| 2015-06-17 | $14.48 | $17.89 | 22,000 |
| 2015-06-16 | $14.50 | $17.92 | 13,800 |
| 2015-06-15 | $14.52 | $17.94 | 12,000 |
| 2015-06-12 | $14.63 | $18.08 | 20,000 |
| 2015-06-11 | $14.68 | $18.14 | 21,200 |
| 2015-06-10 | $14.75 | $18.23 | 21,600 |
| 2015-06-09 | $14.27 | $17.64 | 31,000 |
| 2015-06-08 | $14.35 | $17.73 | 12,200 |
| 2015-06-05 | $14.27 | $17.63 | 17,200 |
| 2015-06-04 | $14.57 | $18.00 | 16,800 |
| 2015-06-03 | $14.61 | $18.06 | 15,600 |
| 2015-06-02 | $14.56 | $18.00 | 40,200 |
| 2015-06-01 | $14.44 | $17.84 | 12,200 |
| 2015-05-29 | $14.58 | $18.02 | 27,400 |
| 2015-05-28 | $14.76 | $18.24 | 41,200 |
| 2015-05-27 | $14.61 | $18.06 | 21,200 |
| 2015-05-26 | $14.62 | $18.07 | 12,600 |
| 2015-05-22 | $14.57 | $18.01 | 24,800 |
| 2015-05-21 | $14.94 | $18.47 | 38,800 |
| 2015-05-20 | $14.87 | $18.37 | 25,200 |
| 2015-05-19 | $14.94 | $18.23 | 44,600 |
| 2015-05-18 | $15.01 | $18.32 | 20,000 |
| 2015-05-15 | $15.16 | $18.49 | 16,800 |
| 2015-05-14 | $15.03 | $18.34 | 14,200 |
| 2015-05-13 | $14.89 | $18.17 | 16,200 |
| 2015-05-12 | $14.76 | $18.01 | 12,200 |
| 2015-05-11 | $14.81 | $18.07 | 22,400 |
| 2015-05-08 | $14.85 | $18.12 | 15,800 |
| 2015-05-07 | $14.29 | $17.44 | 26,000 |
| 2015-05-06 | $14.17 | $17.29 | 27,200 |
| 2015-05-05 | $13.98 | $17.05 | 11,800 |
| 2015-05-04 | $14.03 | $17.12 | 14,800 |
| 2015-05-01 | $13.98 | $17.05 | 13,200 |
| 2015-04-30 | $14.10 | $17.21 | 12,800 |
| 2015-04-29 | $14.18 | $17.30 | 27,400 |
| 2015-04-28 | $14.28 | $17.42 | 23,200 |
| 2015-04-27 | $14.02 | $17.10 | 5,600 |
| 2015-04-24 | $14.12 | $17.23 | 14,000 |
| 2015-04-23 | $14.08 | $17.18 | 26,400 |
| 2015-04-22 | $14.16 | $17.27 | 24,400 |
| 2015-04-21 | $14.13 | $17.24 | 22,800 |
| 2015-04-20 | $13.81 | $16.85 | 13,000 |
| 2015-04-17 | $13.87 | $16.92 | 16,000 |
| 2015-04-16 | $13.91 | $16.97 | 43,800 |
| 2015-04-15 | $13.85 | $16.90 | 118,400 |
| 2015-04-14 | $14.15 | $17.27 | 54,400 |
| 2015-04-13 | $13.98 | $17.06 | 35,600 |
| 2015-04-10 | $14.02 | $17.10 | 18,200 |
| 2015-04-09 | $13.97 | $17.05 | 15,400 |
| 2015-04-08 | $14.03 | $17.12 | 32,400 |
| 2015-04-07 | $13.89 | $16.95 | 10,600 |
| 2015-04-06 | $13.90 | $16.96 | 13,600 |
| 2015-04-02 | $13.79 | $16.82 | 14,800 |
| 2015-04-01 | $13.59 | $16.58 | 16,200 |
| 2015-03-31 | $13.55 | $16.54 | 63,600 |
| 2015-03-30 | $13.54 | $16.52 | 18,000 |
| 2015-03-27 | $13.57 | $16.56 | 40,000 |
| 2015-03-26 | $13.62 | $16.62 | 45,600 |
| 2015-03-25 | $13.69 | $16.71 | 64,600 |
| 2015-03-24 | $13.85 | $16.90 | 36,800 |
| 2015-03-23 | $13.89 | $16.95 | 49,800 |
| 2015-03-20 | $14.02 | $17.10 | 27,200 |
| 2015-03-19 | $13.73 | $16.76 | 21,600 |
| 2015-03-18 | $13.90 | $16.96 | 23,400 |
| 2015-03-17 | $13.66 | $16.67 | 24,600 |
| 2015-03-16 | $13.79 | $16.83 | 23,800 |
| 2015-03-13 | $13.66 | $16.66 | 41,600 |
| 2015-03-12 | $13.75 | $16.77 | 18,400 |
| 2015-03-11 | $13.72 | $16.74 | 23,800 |
| 2015-03-10 | $13.81 | $16.85 | 17,400 |
| 2015-03-09 | $14.10 | $17.21 | 18,200 |
| 2015-03-06 | $14.12 | $17.23 | 38,800 |
| 2015-03-05 | $14.39 | $17.55 | 20,000 |
| 2015-03-04 | $14.35 | $17.51 | 28,800 |
| 2015-03-03 | $14.46 | $17.65 | 29,600 |
| 2015-03-02 | $14.63 | $17.85 | 22,400 |
| 2015-02-27 | $14.51 | $17.71 | 20,000 |
| 2015-02-26 | $14.62 | $17.84 | 35,000 |
| 2015-02-25 | $14.87 | $18.15 | 44,600 |
| 2015-02-24 | $14.89 | $18.17 | 40,200 |
| 2015-02-23 | $15.03 | $18.34 | 24,200 |
| 2015-02-20 | $14.94 | $18.23 | 18,600 |
| 2015-02-19 | $14.75 | $17.99 | 21,200 |
| 2015-02-18 | $14.55 | $17.75 | 19,400 |
| 2015-02-17 | $14.42 | $17.59 | 109,400 |
| 2015-02-13 | $14.53 | $17.73 | 34,000 |
| 2015-02-12 | $14.67 | $17.90 | 14,600 |
| 2015-02-11 | $14.41 | $17.59 | 26,600 |
| 2015-02-10 | $14.49 | $17.68 | 27,000 |
| 2015-02-09 | $14.23 | $17.37 | 14,800 |
| 2015-02-06 | $14.28 | $17.43 | 19,600 |
| 2015-02-05 | $14.60 | $17.81 | 18,800 |
| 2015-02-04 | $14.41 | $17.59 | 26,200 |
| 2015-02-03 | $14.48 | $17.66 | 26,200 |
| 2015-02-02 | $14.22 | $17.35 | 28,800 |
| 2015-01-30 | $14.20 | $17.33 | 20,200 |
| 2015-01-29 | $14.57 | $17.77 | 31,400 |
| 2015-01-28 | $14.38 | $17.54 | 24,400 |
| 2015-01-27 | $14.65 | $17.87 | 30,000 |
| 2015-01-26 | $14.56 | $17.77 | 13,800 |
| 2015-01-23 | $14.31 | $17.46 | 41,600 |
| 2015-01-22 | $14.22 | $17.35 | 21,200 |
| 2015-01-21 | $14.25 | $17.39 | 24,600 |
| 2015-01-20 | $14.28 | $17.43 | 37,600 |
| 2015-01-16 | $14.05 | $17.14 | 52,800 |
| 2015-01-15 | $13.79 | $16.82 | 21,400 |
| 2015-01-14 | $13.69 | $16.70 | 24,400 |
| 2015-01-13 | $13.75 | $16.77 | 34,000 |
| 2015-01-12 | $13.82 | $16.87 | 32,800 |
| 2015-01-09 | $13.75 | $16.78 | 43,000 |
| 2015-01-08 | $13.58 | $16.57 | 47,800 |
| 2015-01-07 | $13.35 | $16.29 | 57,400 |
| 2015-01-06 | $13.24 | $16.15 | 76,600 |
| 2015-01-05 | $13.25 | $16.17 | 87,000 |
| 2015-01-02 | $13.60 | $16.60 | 304,600 |