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
- 1987-04-08 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 | $13.22 | $31.35 | 3,300 |
| 2015-12-30 | $13.11 | $31.09 | 2,300 |
| 2015-12-29 | $13.22 | $31.35 | 600 |
| 2015-12-28 | $13.25 | $31.42 | 0 |
| 2015-12-24 | $13.25 | $31.42 | 0 |
| 2015-12-23 | $13.25 | $31.42 | 300 |
| 2015-12-22 | $13.25 | $31.42 | 1,000 |
| 2015-12-21 | $13.21 | $31.32 | 600 |
| 2015-12-18 | $13.25 | $31.42 | 300 |
| 2015-12-17 | $13.24 | $31.40 | 0 |
| 2015-12-16 | $13.24 | $31.40 | 200 |
| 2015-12-15 | $13.11 | $31.09 | 0 |
| 2015-12-14 | $13.11 | $31.09 | 400 |
| 2015-12-11 | $13.25 | $31.42 | 0 |
| 2015-12-10 | $13.25 | $31.42 | 500 |
| 2015-12-09 | $13.14 | $31.16 | 0 |
| 2015-12-08 | $13.14 | $31.16 | 100 |
| 2015-12-07 | $13.11 | $31.09 | 400 |
| 2015-12-04 | $13.15 | $31.18 | 0 |
| 2015-12-03 | $13.15 | $31.18 | 0 |
| 2015-12-02 | $13.15 | $31.18 | 100 |
| 2015-12-01 | $13.21 | $31.32 | 0 |
| 2015-11-30 | $13.21 | $31.32 | 200 |
| 2015-11-27 | $13.29 | $31.51 | 600 |
| 2015-11-25 | $13.62 | $31.25 | 2,000 |
| 2015-11-24 | $13.67 | $31.37 | 200 |
| 2015-11-23 | $13.69 | $31.41 | 500 |
| 2015-11-20 | $13.70 | $31.44 | 2,000 |
| 2015-11-19 | $13.64 | $31.30 | 0 |
| 2015-11-18 | $13.64 | $31.30 | 900 |
| 2015-11-17 | $13.59 | $31.18 | 0 |
| 2015-11-16 | $13.59 | $31.18 | 0 |
| 2015-11-13 | $13.59 | $31.18 | 1,000 |
| 2015-11-12 | $13.55 | $31.09 | 0 |
| 2015-11-11 | $13.55 | $31.09 | 0 |
| 2015-11-10 | $13.55 | $31.09 | 700 |
| 2015-11-09 | $13.69 | $31.41 | 500 |
| 2015-11-06 | $13.65 | $31.32 | 1,300 |
| 2015-11-05 | $13.65 | $31.32 | 0 |
| 2015-11-04 | $13.65 | $31.32 | 0 |
| 2015-11-03 | $13.65 | $31.32 | 700 |
| 2015-11-02 | $13.65 | $31.32 | 300 |
| 2015-10-30 | $13.65 | $31.32 | 0 |
| 2015-10-29 | $13.65 | $31.32 | 0 |
| 2015-10-28 | $13.65 | $31.32 | 200 |
| 2015-10-27 | $13.57 | $31.14 | 0 |
| 2015-10-26 | $13.57 | $31.14 | 300 |
| 2015-10-23 | $13.58 | $31.16 | 0 |
| 2015-10-22 | $13.58 | $31.16 | 300 |
| 2015-10-21 | $13.65 | $31.32 | 300 |
| 2015-10-20 | $13.43 | $30.82 | 0 |
| 2015-10-19 | $13.43 | $30.82 | 0 |
| 2015-10-16 | $13.43 | $30.82 | 2,300 |
| 2015-10-15 | $13.45 | $30.86 | 900 |
| 2015-10-14 | $13.19 | $30.27 | 200 |
| 2015-10-13 | $13.21 | $30.31 | 400 |
| 2015-10-12 | $13.29 | $30.50 | 100 |
| 2015-10-09 | $13.20 | $30.29 | 0 |
| 2015-10-08 | $13.20 | $30.29 | 0 |
| 2015-10-07 | $13.20 | $30.29 | 200 |
| 2015-10-06 | $13.11 | $30.08 | 1,200 |
| 2015-10-05 | $13.13 | $30.13 | 0 |
| 2015-10-02 | $13.13 | $30.13 | 0 |
| 2015-10-01 | $13.13 | $30.13 | 0 |
| 2015-09-30 | $13.13 | $30.13 | 0 |
| 2015-09-29 | $13.13 | $30.13 | 1,000 |
| 2015-09-28 | $13.16 | $30.20 | 0 |
| 2015-09-25 | $13.16 | $30.20 | 500 |
| 2015-09-24 | $13.20 | $30.29 | 400 |
| 2015-09-23 | $13.19 | $30.27 | 0 |
| 2015-09-22 | $13.19 | $30.27 | 400 |
| 2015-09-21 | $13.19 | $30.27 | 400 |
| 2015-09-18 | $13.15 | $30.18 | 1,300 |
| 2015-09-17 | $13.15 | $30.18 | 400 |
| 2015-09-16 | $13.14 | $30.15 | 0 |
| 2015-09-15 | $13.14 | $30.15 | 500 |
| 2015-09-14 | $13.06 | $29.97 | 0 |
| 2015-09-11 | $13.06 | $29.97 | 0 |
| 2015-09-10 | $13.06 | $29.97 | 1,000 |
| 2015-09-09 | $13.06 | $29.97 | 0 |
| 2015-09-08 | $13.06 | $29.97 | 0 |
| 2015-09-04 | $13.06 | $29.97 | 800 |
| 2015-09-03 | $13.15 | $30.18 | 100 |
| 2015-09-02 | $13.30 | $30.52 | 1,100 |
| 2015-09-01 | $13.39 | $30.73 | 400 |
| 2015-08-31 | $13.31 | $30.54 | 0 |
| 2015-08-28 | $13.31 | $30.54 | 300 |
| 2015-08-27 | $13.31 | $30.54 | 200 |
| 2015-08-26 | $13.45 | $30.86 | 0 |
| 2015-08-25 | $13.45 | $30.86 | 0 |
| 2015-08-24 | $13.45 | $30.86 | 800 |
| 2015-08-21 | $13.39 | $30.73 | 300 |
| 2015-08-20 | $13.44 | $30.84 | 1,000 |
| 2015-08-19 | $13.40 | $30.75 | 700 |
| 2015-08-18 | $13.38 | $30.70 | 400 |
| 2015-08-17 | $13.29 | $30.50 | 200 |
| 2015-08-14 | $13.47 | $30.91 | 0 |
| 2015-08-13 | $13.47 | $30.91 | 0 |
| 2015-08-12 | $13.47 | $30.91 | 1,100 |
| 2015-08-11 | $13.48 | $30.93 | 0 |
| 2015-08-10 | $13.48 | $30.93 | 0 |
| 2015-08-07 | $13.48 | $30.93 | 0 |
| 2015-08-06 | $13.48 | $30.93 | 0 |
| 2015-08-05 | $13.48 | $30.93 | 100 |
| 2015-08-04 | $13.54 | $31.07 | 3,900 |
| 2015-08-03 | $13.60 | $31.21 | 1,700 |
| 2015-07-31 | $13.52 | $31.02 | 1,100 |
| 2015-07-30 | $13.50 | $30.98 | 3,000 |
| 2015-07-29 | $13.53 | $31.05 | 0 |
| 2015-07-28 | $13.53 | $31.05 | 0 |
| 2015-07-27 | $13.53 | $31.05 | 700 |
| 2015-07-24 | $13.52 | $31.02 | 100 |
| 2015-07-23 | $13.58 | $31.16 | 0 |
| 2015-07-22 | $13.58 | $31.16 | 0 |
| 2015-07-21 | $13.58 | $31.16 | 0 |
| 2015-07-20 | $13.58 | $31.16 | 500 |
| 2015-07-17 | $13.50 | $30.98 | 0 |
| 2015-07-16 | $13.50 | $30.98 | 0 |
| 2015-07-15 | $13.50 | $30.98 | 0 |
| 2015-07-14 | $13.50 | $30.98 | 0 |
| 2015-07-13 | $13.50 | $30.98 | 0 |
| 2015-07-10 | $13.50 | $30.98 | 1,100 |
| 2015-07-09 | $13.35 | $30.63 | 0 |
| 2015-07-08 | $13.35 | $30.63 | 300 |
| 2015-07-07 | $13.38 | $30.70 | 500 |
| 2015-07-06 | $13.42 | $30.79 | 500 |
| 2015-07-02 | $13.37 | $30.68 | 300 |
| 2015-07-01 | $13.50 | $30.98 | 200 |
| 2015-06-30 | $13.49 | $30.96 | 2,300 |
| 2015-06-29 | $13.27 | $30.45 | 400 |
| 2015-06-26 | $13.48 | $30.93 | 4,500 |
| 2015-06-25 | $13.31 | $30.54 | 0 |
| 2015-06-24 | $13.31 | $30.54 | 9,200 |
| 2015-06-23 | $13.43 | $30.82 | 400 |
| 2015-06-22 | $13.48 | $30.93 | 0 |
| 2015-06-19 | $13.48 | $30.93 | 1,100 |
| 2015-06-18 | $13.39 | $30.73 | 500 |
| 2015-06-17 | $13.36 | $30.66 | 0 |
| 2015-06-16 | $13.36 | $30.66 | 1,100 |
| 2015-06-15 | $13.34 | $30.61 | 5,000 |
| 2015-06-12 | $13.34 | $30.61 | 500 |
| 2015-06-11 | $13.40 | $30.75 | 0 |
| 2015-06-10 | $13.40 | $30.75 | 2,100 |
| 2015-06-09 | $13.44 | $30.84 | 0 |
| 2015-06-08 | $13.44 | $30.84 | 0 |
| 2015-06-05 | $13.44 | $30.84 | 600 |
| 2015-06-04 | $13.34 | $30.61 | 200 |
| 2015-06-03 | $13.41 | $30.77 | 1,500 |
| 2015-06-02 | $13.50 | $30.98 | 900 |
| 2015-06-01 | $13.63 | $31.28 | 0 |
| 2015-05-29 | $13.63 | $31.28 | 0 |
| 2015-05-28 | $13.63 | $31.28 | 0 |
| 2015-05-27 | $13.63 | $31.28 | 2,500 |
| 2015-05-26 | $13.50 | $30.98 | 1,700 |
| 2015-05-22 | $13.57 | $31.14 | 500 |
| 2015-05-21 | $13.46 | $30.89 | 200 |
| 2015-05-20 | $13.59 | $31.18 | 13,400 |
| 2015-05-19 | $13.57 | $31.14 | 23,600 |
| 2015-05-18 | $13.75 | $31.55 | 10,300 |
| 2015-05-15 | $13.64 | $31.30 | 300 |
| 2015-05-14 | $13.50 | $30.98 | 0 |
| 2015-05-13 | $13.50 | $30.98 | 1,400 |
| 2015-05-12 | $13.55 | $31.09 | 800 |
| 2015-05-11 | $13.64 | $31.30 | 1,200 |
| 2015-05-08 | $13.56 | $31.12 | 900 |
| 2015-05-07 | $13.55 | $31.09 | 0 |
| 2015-05-06 | $13.55 | $31.09 | 0 |
| 2015-05-05 | $13.55 | $31.09 | 200 |
| 2015-05-04 | $13.60 | $31.21 | 400 |
| 2015-05-01 | $13.60 | $31.21 | 0 |
| 2015-04-30 | $13.60 | $31.21 | 2,800 |
| 2015-04-29 | $13.69 | $31.41 | 500 |
| 2015-04-28 | $13.59 | $31.18 | 4,000 |
| 2015-04-27 | $13.54 | $31.07 | 900 |
| 2015-04-24 | $13.77 | $31.60 | 12,300 |
| 2015-04-23 | $13.63 | $31.28 | 8,200 |
| 2015-04-22 | $13.55 | $31.09 | 6,500 |
| 2015-04-21 | $13.72 | $31.48 | 0 |
| 2015-04-20 | $13.72 | $31.48 | 0 |
| 2015-04-17 | $13.72 | $31.48 | 0 |
| 2015-04-16 | $13.72 | $31.48 | 200 |
| 2015-04-15 | $13.84 | $31.76 | 0 |
| 2015-04-14 | $13.84 | $31.76 | 2,200 |
| 2015-04-13 | $13.74 | $31.53 | 1,100 |
| 2015-04-10 | $13.62 | $31.25 | 1,000 |
| 2015-04-09 | $13.65 | $31.32 | 700 |
| 2015-04-08 | $13.65 | $31.32 | 1,300 |
| 2015-04-07 | $13.69 | $31.41 | 0 |
| 2015-04-06 | $13.69 | $31.41 | 5,300 |
| 2015-04-02 | $13.81 | $31.69 | 5,100 |
| 2015-04-01 | $13.85 | $31.78 | 22,200 |
| 2015-03-31 | $13.79 | $31.64 | 6,700 |
| 2015-03-30 | $13.80 | $31.67 | 13,200 |
| 2015-03-27 | $13.97 | $32.06 | 8,600 |
| 2015-03-26 | $14.04 | $32.22 | 14,800 |
| 2015-03-25 | $14.12 | $32.40 | 27,300 |
| 2015-03-24 | $14.27 | $32.75 | 19,100 |
| 2015-03-23 | $14.31 | $32.84 | 51,700 |
| 2015-03-20 | $14.19 | $32.56 | 60,800 |
| 2015-03-19 | $14.03 | $32.19 | 2,500 |
| 2015-03-18 | $13.95 | $32.01 | 10,200 |
| 2015-03-17 | $14.07 | $32.29 | 10,600 |
| 2015-03-16 | $13.84 | $31.76 | 13,400 |
| 2015-03-13 | $13.90 | $31.90 | 400 |
| 2015-03-12 | $13.85 | $31.78 | 1,300 |
| 2015-03-11 | $13.88 | $31.85 | 1,400 |
| 2015-03-10 | $13.75 | $31.55 | 600 |
| 2015-03-09 | $13.76 | $31.57 | 0 |
| 2015-03-06 | $13.76 | $31.57 | 500 |
| 2015-03-05 | $13.94 | $31.99 | 6,800 |
| 2015-03-04 | $13.85 | $31.78 | 1,500 |
| 2015-03-03 | $13.93 | $31.97 | 800 |
| 2015-03-02 | $14.15 | $32.47 | 300 |
| 2015-02-27 | $14.00 | $32.13 | 100 |
| 2015-02-26 | $14.00 | $32.13 | 400 |
| 2015-02-25 | $13.82 | $31.71 | 4,900 |
| 2015-02-24 | $13.81 | $31.69 | 900 |
| 2015-02-23 | $14.10 | $32.36 | 300 |
| 2015-02-20 | $14.16 | $32.49 | 15,900 |
| 2015-02-19 | $14.54 | $33.36 | 33,600 |
| 2015-02-18 | $14.70 | $33.73 | 104,000 |
| 2015-02-17 | $14.43 | $33.11 | 32,400 |
| 2015-02-13 | $14.10 | $32.36 | 13,400 |
| 2015-02-12 | $13.82 | $31.71 | 35,800 |
| 2015-02-11 | $13.87 | $31.83 | 30,700 |
| 2015-02-10 | $13.94 | $31.99 | 0 |
| 2015-02-09 | $13.94 | $31.99 | 900 |
| 2015-02-06 | $14.22 | $32.63 | 0 |
| 2015-02-05 | $14.22 | $32.63 | 500 |
| 2015-02-04 | $14.18 | $32.54 | 3,400 |
| 2015-02-03 | $13.66 | $31.35 | 500 |
| 2015-02-02 | $13.66 | $31.35 | 1,200 |
| 2015-01-30 | $13.80 | $31.67 | 500 |
| 2015-01-29 | $13.90 | $31.90 | 0 |
| 2015-01-28 | $13.90 | $31.90 | 800 |
| 2015-01-27 | $13.81 | $31.69 | 400 |
| 2015-01-26 | $14.02 | $32.17 | 100 |
| 2015-01-23 | $14.23 | $32.65 | 1,300 |
| 2015-01-22 | $14.00 | $32.13 | 27,400 |
| 2015-01-21 | $14.22 | $32.63 | 57,600 |
| 2015-01-20 | $13.82 | $31.71 | 14,500 |
| 2015-01-16 | $13.61 | $31.23 | 300 |
| 2015-01-15 | $13.77 | $31.60 | 900 |
| 2015-01-14 | $13.68 | $31.39 | 100 |
| 2015-01-13 | $13.68 | $31.39 | 24,400 |
| 2015-01-12 | $13.82 | $31.71 | 500 |
| 2015-01-09 | $13.79 | $31.64 | 3,300 |
| 2015-01-08 | $13.83 | $31.74 | 2,100 |
| 2015-01-07 | $13.94 | $31.99 | 500 |
| 2015-01-06 | $14.00 | $32.13 | 3,400 |
| 2015-01-05 | $13.89 | $31.87 | 800 |
| 2015-01-02 | $13.93 | $31.97 | 7,500 |