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
- 1996-06-12 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 | $9.60 | $9.60 | 3,620 |
| 2015-12-30 | $9.60 | $9.60 | 3,430 |
| 2015-12-29 | $10.00 | $10.00 | 510 |
| 2015-12-28 | $9.70 | $9.70 | 5,350 |
| 2015-12-24 | $9.90 | $9.90 | 1,260 |
| 2015-12-23 | $9.90 | $9.90 | 2,910 |
| 2015-12-22 | $9.80 | $9.80 | 2,810 |
| 2015-12-21 | $9.90 | $9.90 | 2,160 |
| 2015-12-18 | $10.30 | $10.30 | 2,620 |
| 2015-12-17 | $9.80 | $9.80 | 11,060 |
| 2015-12-16 | $9.90 | $9.90 | 11,100 |
| 2015-12-15 | $9.70 | $9.70 | 5,900 |
| 2015-12-14 | $9.80 | $9.80 | 740 |
| 2015-12-11 | $10.00 | $10.00 | 2,040 |
| 2015-12-10 | $10.00 | $10.00 | 1,490 |
| 2015-12-09 | $10.00 | $10.00 | 1,760 |
| 2015-12-08 | $10.10 | $10.10 | 2,070 |
| 2015-12-07 | $10.10 | $10.10 | 1,950 |
| 2015-12-04 | $10.10 | $10.10 | 4,040 |
| 2015-12-03 | $10.20 | $10.20 | 9,060 |
| 2015-12-02 | $10.70 | $10.70 | 730 |
| 2015-12-01 | $10.70 | $10.70 | 3,180 |
| 2015-11-30 | $10.50 | $10.50 | 2,440 |
| 2015-11-27 | $11.20 | $11.20 | 250 |
| 2015-11-25 | $10.50 | $10.50 | 3,300 |
| 2015-11-24 | $10.50 | $10.50 | 7,120 |
| 2015-11-23 | $11.20 | $11.20 | 2,150 |
| 2015-11-20 | $11.20 | $11.20 | 510 |
| 2015-11-19 | $11.20 | $11.20 | 3,360 |
| 2015-11-18 | $11.60 | $11.60 | 1,670 |
| 2015-11-17 | $12.10 | $12.10 | 1,270 |
| 2015-11-16 | $11.70 | $11.70 | 2,540 |
| 2015-11-13 | $12.40 | $12.40 | 5,380 |
| 2015-11-12 | $12.00 | $12.00 | 1,290 |
| 2015-11-11 | $12.30 | $12.30 | 11,790 |
| 2015-11-10 | $12.40 | $12.40 | 8,560 |
| 2015-11-09 | $11.90 | $11.90 | 11,260 |
| 2015-11-06 | $12.60 | $12.60 | 20,240 |
| 2015-11-05 | $12.00 | $12.00 | 1,980 |
| 2015-11-04 | $12.70 | $12.70 | 3,580 |
| 2015-11-03 | $12.80 | $12.80 | 6,340 |
| 2015-11-02 | $12.90 | $12.90 | 2,750 |
| 2015-10-30 | $12.70 | $12.70 | 7,960 |
| 2015-10-29 | $12.50 | $12.50 | 9,840 |
| 2015-10-28 | $12.10 | $12.10 | 4,960 |
| 2015-10-27 | $12.50 | $12.50 | 5,520 |
| 2015-10-26 | $13.00 | $13.00 | 5,000 |
| 2015-10-23 | $13.00 | $13.00 | 12,010 |
| 2015-10-22 | $14.10 | $14.10 | 6,950 |
| 2015-10-21 | $13.80 | $13.80 | 16,860 |
| 2015-10-20 | $14.60 | $14.60 | 14,230 |
| 2015-10-19 | $14.40 | $14.40 | 16,100 |
| 2015-10-16 | $14.50 | $14.50 | 52,360 |
| 2015-10-15 | $13.80 | $13.80 | 91,890 |
| 2015-10-14 | $14.30 | $14.30 | 1,349,210 |
| 2015-10-13 | $10.20 | $10.20 | 450 |
| 2015-10-12 | $10.30 | $10.30 | 3,030 |
| 2015-10-09 | $10.50 | $10.50 | 1,630 |
| 2015-10-08 | $10.80 | $10.80 | 1,120 |
| 2015-10-07 | $10.70 | $10.70 | 690 |
| 2015-10-06 | $10.80 | $10.80 | 1,350 |
| 2015-10-05 | $10.70 | $10.70 | 990 |
| 2015-10-02 | $10.70 | $10.70 | 26,100 |
| 2015-10-01 | $10.70 | $10.70 | 880 |
| 2015-09-30 | $10.70 | $10.70 | 940 |
| 2015-09-29 | $10.70 | $10.70 | 1,460 |
| 2015-09-28 | $11.30 | $11.30 | 580 |
| 2015-09-25 | $11.00 | $11.00 | 3,920 |
| 2015-09-24 | $10.80 | $10.80 | 1,730 |
| 2015-09-23 | $10.70 | $10.70 | 1,110 |
| 2015-09-22 | $11.10 | $11.10 | 2,610 |
| 2015-09-21 | $10.80 | $10.80 | 3,840 |
| 2015-09-18 | $11.90 | $11.90 | 12,850 |
| 2015-09-17 | $10.40 | $10.40 | 3,810 |
| 2015-09-16 | $10.90 | $10.90 | 12,960 |
| 2015-09-15 | $9.10 | $9.10 | 10,840 |
| 2015-09-14 | $10.60 | $10.60 | 4,690 |
| 2015-09-11 | $11.10 | $11.10 | 9,780 |
| 2015-09-10 | $12.20 | $12.20 | 3,130 |
| 2015-09-09 | $12.20 | $12.20 | 2,180 |
| 2015-09-08 | $12.10 | $12.10 | 6,690 |
| 2015-09-04 | $13.40 | $13.40 | 200 |
| 2015-09-03 | $13.30 | $13.30 | 630 |
| 2015-09-02 | $13.30 | $13.30 | 1,270 |
| 2015-09-01 | $14.00 | $14.00 | 620 |
| 2015-08-31 | $13.80 | $13.80 | 1,410 |
| 2015-08-28 | $14.20 | $14.20 | 1,810 |
| 2015-08-27 | $13.50 | $13.50 | 1,070 |
| 2015-08-26 | $14.30 | $14.30 | 190 |
| 2015-08-25 | $14.70 | $14.70 | 830 |
| 2015-08-24 | $14.80 | $14.80 | 2,020 |
| 2015-08-21 | $14.20 | $14.20 | 1,880 |
| 2015-08-20 | $14.80 | $14.80 | 860 |
| 2015-08-19 | $14.80 | $14.80 | 510 |
| 2015-08-18 | $14.40 | $14.40 | 470 |
| 2015-08-17 | $14.60 | $14.60 | 1,890 |
| 2015-08-14 | $15.30 | $15.30 | 1,510 |
| 2015-08-13 | $14.90 | $14.90 | 320 |
| 2015-08-12 | $15.30 | $15.30 | 90 |
| 2015-08-11 | $14.80 | $14.80 | 570 |
| 2015-08-10 | $14.70 | $14.70 | 1,000 |
| 2015-08-07 | $15.30 | $15.30 | 1,620 |
| 2015-08-06 | $15.80 | $15.80 | 360 |
| 2015-08-05 | $15.30 | $15.30 | 490 |
| 2015-08-04 | $15.50 | $15.50 | 1,150 |
| 2015-08-03 | $15.70 | $15.70 | 780 |
| 2015-07-31 | $15.90 | $15.90 | 770 |
| 2015-07-30 | $15.70 | $15.70 | 490 |
| 2015-07-29 | $16.00 | $16.00 | 1,760 |
| 2015-07-28 | $15.30 | $15.30 | 1,020 |
| 2015-07-27 | $15.90 | $15.90 | 2,510 |
| 2015-07-24 | $16.30 | $16.30 | 3,000 |
| 2015-07-23 | $16.50 | $16.50 | 640 |
| 2015-07-22 | $17.10 | $17.10 | 1,940 |
| 2015-07-21 | $16.60 | $16.60 | 910 |
| 2015-07-20 | $16.80 | $16.80 | 3,180 |
| 2015-07-17 | $16.60 | $16.60 | 840 |
| 2015-07-16 | $16.80 | $16.80 | 1,030 |
| 2015-07-15 | $16.80 | $16.80 | 2,260 |
| 2015-07-14 | $17.00 | $17.00 | 580 |
| 2015-07-13 | $17.40 | $17.40 | 850 |
| 2015-07-10 | $17.00 | $17.00 | 3,830 |
| 2015-07-09 | $16.50 | $16.50 | 2,830 |
| 2015-07-08 | $17.50 | $17.50 | 3,570 |
| 2015-07-07 | $17.90 | $17.90 | 3,450 |
| 2015-07-06 | $18.10 | $18.10 | 1,390 |
| 2015-07-02 | $18.20 | $18.20 | 570 |
| 2015-07-01 | $17.50 | $17.50 | 700 |
| 2015-06-30 | $17.90 | $17.90 | 3,680 |
| 2015-06-29 | $18.40 | $18.40 | 4,450 |
| 2015-06-26 | $19.10 | $19.10 | 5,290 |
| 2015-06-25 | $17.90 | $17.90 | 4,500 |
| 2015-06-24 | $17.50 | $17.50 | 2,540 |
| 2015-06-23 | $17.60 | $17.60 | 15,510 |
| 2015-06-22 | $16.70 | $16.70 | 4,540 |
| 2015-06-19 | $15.80 | $15.80 | 6,320 |
| 2015-06-18 | $16.80 | $16.80 | 2,970 |
| 2015-06-17 | $17.00 | $17.00 | 47,600 |
| 2015-06-16 | $19.20 | $19.20 | 31,930 |
| 2015-06-15 | $15.90 | $15.90 | 6,830 |
| 2015-06-12 | $15.10 | $15.10 | 430 |
| 2015-06-11 | $15.00 | $15.00 | 2,610 |
| 2015-06-10 | $14.60 | $14.60 | 2,600 |
| 2015-06-09 | $14.50 | $14.50 | 630 |
| 2015-06-08 | $14.40 | $14.40 | 1,280 |
| 2015-06-05 | $14.30 | $14.30 | 1,940 |
| 2015-06-04 | $14.20 | $14.20 | 3,460 |
| 2015-06-03 | $13.90 | $13.90 | 1,840 |
| 2015-06-02 | $13.70 | $13.70 | 3,170 |
| 2015-06-01 | $14.40 | $14.40 | 15,060 |
| 2015-05-29 | $13.40 | $13.40 | 890 |
| 2015-05-28 | $13.80 | $13.80 | 2,230 |
| 2015-05-27 | $13.50 | $13.50 | 470 |
| 2015-05-26 | $13.80 | $13.80 | 120 |
| 2015-05-22 | $14.00 | $14.00 | 930 |
| 2015-05-21 | $14.10 | $14.10 | 210 |
| 2015-05-20 | $14.00 | $14.00 | 16,570 |
| 2015-05-19 | $14.00 | $14.00 | 400 |
| 2015-05-18 | $14.10 | $14.10 | 140 |
| 2015-05-15 | $14.50 | $14.50 | 180 |
| 2015-05-14 | $14.50 | $14.50 | 210 |
| 2015-05-13 | $14.40 | $14.40 | 70 |
| 2015-05-12 | $14.20 | $14.20 | 1,170 |
| 2015-05-11 | $14.30 | $14.30 | 470 |
| 2015-05-08 | $14.20 | $14.20 | 450 |
| 2015-05-07 | $14.00 | $14.00 | 2,250 |
| 2015-05-06 | $14.00 | $14.00 | 340 |
| 2015-05-05 | $14.50 | $14.50 | 3,170 |
| 2015-05-04 | $14.70 | $14.70 | 1,980 |
| 2015-05-01 | $14.80 | $14.80 | 310 |
| 2015-04-30 | $14.10 | $14.10 | 670 |
| 2015-04-29 | $14.70 | $14.70 | 1,090 |
| 2015-04-28 | $14.90 | $14.90 | 510 |
| 2015-04-27 | $14.80 | $14.80 | 610 |
| 2015-04-24 | $14.90 | $14.90 | 960 |
| 2015-04-23 | $14.50 | $14.50 | 210 |
| 2015-04-22 | $15.20 | $15.20 | 270 |
| 2015-04-21 | $14.90 | $14.90 | 400 |
| 2015-04-20 | $14.40 | $14.40 | 1,110 |
| 2015-04-17 | $15.00 | $15.00 | 3,540 |
| 2015-04-16 | $14.90 | $14.90 | 420 |
| 2015-04-15 | $14.90 | $14.90 | 1,640 |
| 2015-04-14 | $14.90 | $14.90 | 4,830 |
| 2015-04-13 | $14.30 | $14.30 | 2,610 |
| 2015-04-10 | $14.20 | $14.20 | 480 |
| 2015-04-09 | $14.00 | $14.00 | 600 |
| 2015-04-08 | $14.00 | $14.00 | 1,100 |
| 2015-04-07 | $13.60 | $13.60 | 1,330 |
| 2015-04-06 | $14.10 | $14.10 | 1,380 |
| 2015-04-02 | $14.40 | $14.40 | 340 |
| 2015-04-01 | $14.60 | $14.60 | 3,360 |
| 2015-03-31 | $14.70 | $14.70 | 2,110 |
| 2015-03-30 | $15.70 | $15.70 | 1,470 |
| 2015-03-27 | $14.80 | $14.80 | 1,410 |
| 2015-03-26 | $14.70 | $14.70 | 720 |
| 2015-03-25 | $15.00 | $15.00 | 820 |
| 2015-03-24 | $14.90 | $14.90 | 210 |
| 2015-03-23 | $15.10 | $15.10 | 640 |
| 2015-03-20 | $14.60 | $14.60 | 1,530 |
| 2015-03-19 | $15.10 | $15.10 | 900 |
| 2015-03-18 | $15.00 | $15.00 | 1,460 |
| 2015-03-17 | $14.90 | $14.90 | 480 |
| 2015-03-16 | $15.60 | $15.60 | 1,190 |
| 2015-03-13 | $14.90 | $14.90 | 1,470 |
| 2015-03-12 | $15.40 | $15.40 | 3,260 |
| 2015-03-11 | $15.20 | $15.20 | 13,260 |
| 2015-03-10 | $16.00 | $16.00 | 52,740 |
| 2015-03-09 | $12.50 | $12.50 | 2,550 |
| 2015-03-06 | $15.20 | $15.20 | 1,640 |
| 2015-03-05 | $16.40 | $16.40 | 150 |
| 2015-03-04 | $16.40 | $16.40 | 670 |
| 2015-03-03 | $16.40 | $16.40 | 360 |
| 2015-03-02 | $16.10 | $16.10 | 990 |
| 2015-02-27 | $16.20 | $16.20 | 330 |
| 2015-02-26 | $15.60 | $15.60 | 2,710 |
| 2015-02-25 | $16.60 | $16.60 | 1,170 |
| 2015-02-24 | $15.30 | $15.30 | 1,070 |
| 2015-02-23 | $16.10 | $16.10 | 1,080 |
| 2015-02-20 | $16.50 | $16.50 | 120 |
| 2015-02-19 | $16.40 | $16.40 | 400 |
| 2015-02-18 | $16.60 | $16.60 | 1,960 |
| 2015-02-17 | $16.80 | $16.80 | 1,230 |
| 2015-02-13 | $16.90 | $16.90 | 1,100 |
| 2015-02-12 | $16.50 | $16.50 | 540 |
| 2015-02-11 | $16.80 | $16.80 | 1,930 |
| 2015-02-10 | $16.30 | $16.30 | 2,100 |
| 2015-02-09 | $16.80 | $16.80 | 2,520 |
| 2015-02-06 | $16.70 | $16.70 | 1,240 |
| 2015-02-05 | $16.70 | $16.70 | 1,940 |
| 2015-02-04 | $16.60 | $16.60 | 190 |
| 2015-02-03 | $16.60 | $16.60 | 440 |
| 2015-02-02 | $16.60 | $16.60 | 2,130 |
| 2015-01-30 | $15.90 | $15.90 | 3,620 |
| 2015-01-29 | $16.60 | $16.60 | 2,760 |
| 2015-01-28 | $16.70 | $16.70 | 940 |
| 2015-01-27 | $16.90 | $16.90 | 2,660 |
| 2015-01-26 | $16.30 | $16.30 | 2,390 |
| 2015-01-23 | $16.80 | $16.80 | 250 |
| 2015-01-22 | $17.00 | $17.00 | 590 |
| 2015-01-21 | $16.80 | $16.80 | 190 |
| 2015-01-20 | $16.10 | $16.10 | 470 |
| 2015-01-16 | $16.50 | $16.50 | 1,380 |
| 2015-01-15 | $17.00 | $17.00 | 180 |
| 2015-01-14 | $16.90 | $16.90 | 2,160 |
| 2015-01-13 | $17.10 | $17.10 | 2,620 |
| 2015-01-12 | $16.70 | $16.70 | 4,670 |
| 2015-01-09 | $15.20 | $15.20 | 11,080 |
| 2015-01-08 | $12.20 | $12.20 | 730 |
| 2015-01-07 | $12.60 | $12.60 | 1,360 |
| 2015-01-06 | $13.10 | $13.10 | 730 |
| 2015-01-05 | $13.10 | $13.10 | 910 |
| 2015-01-02 | $14.10 | $14.10 | 990 |