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
- 2013-01-02 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 | $16.00 | $16.00 | 5,037 |
| 2015-12-30 | $11.20 | $11.20 | 9,736 |
| 2015-12-29 | $16.50 | $16.50 | 101 |
| 2015-12-28 | $15.02 | $15.02 | 269 |
| 2015-12-24 | $17.50 | $17.50 | 0 |
| 2015-12-23 | $17.50 | $17.50 | 8 |
| 2015-12-22 | $17.30 | $17.30 | 163 |
| 2015-12-21 | $17.50 | $17.50 | 329 |
| 2015-12-18 | $16.80 | $16.80 | 1,431 |
| 2015-12-17 | $15.20 | $15.20 | 2,686 |
| 2015-12-16 | $17.80 | $17.80 | 1 |
| 2015-12-15 | $17.80 | $17.80 | 8 |
| 2015-12-14 | $16.55 | $16.55 | 17 |
| 2015-12-11 | $16.55 | $16.55 | 354 |
| 2015-12-10 | $16.58 | $16.58 | 53 |
| 2015-12-09 | $18.00 | $18.00 | 277 |
| 2015-12-08 | $16.51 | $16.51 | 500 |
| 2015-12-07 | $16.40 | $16.40 | 55 |
| 2015-12-04 | $16.50 | $16.50 | 919 |
| 2015-12-03 | $17.00 | $17.00 | 43 |
| 2015-12-02 | $16.50 | $16.50 | 314 |
| 2015-12-01 | $17.50 | $17.50 | 10 |
| 2015-11-30 | $17.01 | $17.01 | 18 |
| 2015-11-27 | $18.49 | $18.49 | 0 |
| 2015-11-25 | $18.49 | $18.49 | 2,152 |
| 2015-11-24 | $17.30 | $17.30 | 204 |
| 2015-11-23 | $18.00 | $18.00 | 520 |
| 2015-11-20 | $17.50 | $17.50 | 3,224 |
| 2015-11-19 | $18.00 | $18.00 | 450 |
| 2015-11-18 | $18.00 | $18.00 | 901 |
| 2015-11-17 | $17.70 | $17.70 | 855 |
| 2015-11-16 | $16.10 | $16.10 | 31 |
| 2015-11-13 | $16.50 | $16.50 | 0 |
| 2015-11-12 | $16.50 | $16.50 | 402 |
| 2015-11-11 | $16.95 | $16.95 | 251 |
| 2015-11-10 | $17.00 | $17.00 | 232 |
| 2015-11-09 | $17.00 | $17.00 | 257 |
| 2015-11-06 | $17.30 | $17.30 | 152 |
| 2015-11-05 | $17.36 | $17.36 | 96 |
| 2015-11-04 | $17.50 | $17.50 | 1,291 |
| 2015-11-03 | $15.50 | $15.50 | 2,842 |
| 2015-11-02 | $18.50 | $18.50 | 320 |
| 2015-10-30 | $18.55 | $18.55 | 297 |
| 2015-10-29 | $19.25 | $19.25 | 440 |
| 2015-10-28 | $19.50 | $19.50 | 467 |
| 2015-10-27 | $20.00 | $20.00 | 1,859 |
| 2015-10-26 | $18.50 | $18.50 | 964 |
| 2015-10-23 | $17.00 | $17.00 | 71 |
| 2015-10-22 | $17.50 | $17.50 | 1,415 |
| 2015-10-21 | $17.00 | $17.00 | 1,127 |
| 2015-10-20 | $17.00 | $17.00 | 878 |
| 2015-10-19 | $18.00 | $18.00 | 11 |
| 2015-10-16 | $18.00 | $18.00 | 0 |
| 2015-10-15 | $18.00 | $18.00 | 123 |
| 2015-10-14 | $18.00 | $18.00 | 657 |
| 2015-10-13 | $17.50 | $17.50 | 631 |
| 2015-10-12 | $19.50 | $19.50 | 10 |
| 2015-10-09 | $20.00 | $20.00 | 5 |
| 2015-10-08 | $18.80 | $18.80 | 15 |
| 2015-10-07 | $20.00 | $20.00 | 42 |
| 2015-10-06 | $17.51 | $17.51 | 121 |
| 2015-10-05 | $20.00 | $20.00 | 35 |
| 2015-10-02 | $20.00 | $20.00 | 148 |
| 2015-10-01 | $20.35 | $20.35 | 471 |
| 2015-09-30 | $16.00 | $16.00 | 519 |
| 2015-09-29 | $17.20 | $17.20 | 2,169 |
| 2015-09-28 | $21.00 | $21.00 | 2,678 |
| 2015-09-25 | $18.87 | $18.87 | 455 |
| 2015-09-24 | $20.40 | $20.40 | 20 |
| 2015-09-23 | $19.60 | $19.60 | 203 |
| 2015-09-22 | $19.00 | $19.00 | 438 |
| 2015-09-21 | $19.00 | $19.00 | 427 |
| 2015-09-18 | $19.80 | $19.80 | 1,380 |
| 2015-09-17 | $20.20 | $20.20 | 182 |
| 2015-09-16 | $18.90 | $18.90 | 1,338 |
| 2015-09-15 | $19.03 | $19.03 | 10 |
| 2015-09-14 | $19.90 | $19.90 | 0 |
| 2015-09-11 | $19.90 | $19.90 | 37 |
| 2015-09-10 | $20.05 | $20.05 | 5 |
| 2015-09-09 | $19.00 | $19.00 | 8 |
| 2015-09-08 | $20.50 | $20.50 | 0 |
| 2015-09-04 | $20.50 | $20.50 | 18 |
| 2015-09-03 | $20.50 | $20.50 | 294 |
| 2015-09-02 | $19.00 | $19.00 | 160 |
| 2015-09-01 | $19.50 | $19.50 | 197 |
| 2015-08-31 | $18.50 | $18.50 | 261 |
| 2015-08-28 | $18.50 | $18.50 | 350 |
| 2015-08-27 | $20.00 | $20.00 | 1,046 |
| 2015-08-26 | $19.00 | $19.00 | 710 |
| 2015-08-25 | $17.90 | $17.90 | 9,547 |
| 2015-08-24 | $15.99 | $15.99 | 4,864 |
| 2015-08-21 | $17.00 | $17.00 | 3,256 |
| 2015-08-20 | $19.00 | $19.00 | 2,214 |
| 2015-08-19 | $20.00 | $20.00 | 691 |
| 2015-08-18 | $21.00 | $21.00 | 374 |
| 2015-08-17 | $20.45 | $20.45 | 3,079 |
| 2015-08-14 | $22.00 | $22.00 | 759 |
| 2015-08-13 | $21.48 | $21.48 | 1,109 |
| 2015-08-12 | $21.50 | $21.50 | 166 |
| 2015-08-11 | $22.00 | $22.00 | 1,249 |
| 2015-08-10 | $23.50 | $23.50 | 1,150 |
| 2015-08-07 | $24.00 | $24.00 | 273 |
| 2015-08-06 | $24.90 | $24.90 | 845 |
| 2015-08-05 | $25.00 | $25.00 | 1,458 |
| 2015-08-04 | $24.55 | $24.55 | 2,885 |
| 2015-08-03 | $24.00 | $24.00 | 1,577 |
| 2015-07-31 | $27.00 | $27.00 | 1,517 |
| 2015-07-30 | $26.50 | $26.50 | 648 |
| 2015-07-29 | $26.85 | $26.85 | 1,882 |
| 2015-07-28 | $28.01 | $28.01 | 6,919 |
| 2015-07-27 | $22.50 | $22.50 | 562 |
| 2015-07-24 | $20.10 | $20.10 | 140 |
| 2015-07-23 | $21.05 | $21.05 | 53 |
| 2015-07-22 | $20.00 | $20.00 | 1,504 |
| 2015-07-21 | $20.00 | $20.00 | 291 |
| 2015-07-20 | $21.05 | $21.05 | 595 |
| 2015-07-17 | $22.44 | $22.44 | 524 |
| 2015-07-16 | $21.49 | $21.49 | 946 |
| 2015-07-15 | $21.49 | $21.49 | 476 |
| 2015-07-14 | $20.00 | $20.00 | 451 |
| 2015-07-13 | $23.49 | $23.49 | 2,359 |
| 2015-07-10 | $19.90 | $19.90 | 1,455 |
| 2015-07-09 | $20.00 | $20.00 | 900 |
| 2015-07-08 | $20.50 | $20.50 | 3,214 |
| 2015-07-07 | $24.00 | $24.00 | 10,563 |
| 2015-07-06 | $20.00 | $20.00 | 343 |
| 2015-07-02 | $20.00 | $20.00 | 850 |
| 2015-07-01 | $18.00 | $18.00 | 345 |
| 2015-06-30 | $19.00 | $19.00 | 547 |
| 2015-06-29 | $16.00 | $16.00 | 272 |
| 2015-06-26 | $19.50 | $19.50 | 310 |
| 2015-06-25 | $19.00 | $19.00 | 224 |
| 2015-06-24 | $19.70 | $19.70 | 36 |
| 2015-06-23 | $19.70 | $19.70 | 126 |
| 2015-06-22 | $20.00 | $20.00 | 2,317 |
| 2015-06-19 | $19.80 | $19.80 | 499 |
| 2015-06-18 | $19.90 | $19.90 | 0 |
| 2015-06-17 | $19.90 | $19.90 | 537 |
| 2015-06-16 | $19.80 | $19.80 | 890 |
| 2015-06-15 | $19.50 | $19.50 | 435 |
| 2015-06-12 | $19.90 | $19.90 | 25 |
| 2015-06-11 | $19.80 | $19.80 | 60 |
| 2015-06-10 | $19.80 | $19.80 | 635 |
| 2015-06-09 | $20.00 | $20.00 | 691 |
| 2015-06-08 | $20.00 | $20.00 | 2,930 |
| 2015-06-05 | $19.90 | $19.90 | 704 |
| 2015-06-04 | $19.89 | $19.89 | 1,198 |
| 2015-06-03 | $19.40 | $19.40 | 396 |
| 2015-06-02 | $19.00 | $19.00 | 284 |
| 2015-06-01 | $19.50 | $19.50 | 839 |
| 2015-05-29 | $19.80 | $19.80 | 172 |
| 2015-05-28 | $20.00 | $20.00 | 1,299 |
| 2015-05-27 | $19.90 | $19.90 | 2,775 |
| 2015-05-26 | $19.00 | $19.00 | 824 |
| 2015-05-22 | $19.70 | $19.70 | 421 |
| 2015-05-21 | $18.25 | $18.25 | 5,203 |
| 2015-05-20 | $18.23 | $18.23 | 1,406 |
| 2015-05-19 | $19.63 | $19.63 | 67 |
| 2015-05-18 | $18.56 | $18.56 | 9,627 |
| 2015-05-15 | $19.90 | $19.90 | 4,578 |
| 2015-05-14 | $19.40 | $19.40 | 1,226 |
| 2015-05-13 | $20.00 | $20.00 | 863 |
| 2015-05-12 | $18.70 | $18.70 | 672 |
| 2015-05-11 | $20.00 | $20.00 | 1,608 |
| 2015-05-08 | $18.00 | $18.00 | 906 |
| 2015-05-07 | $18.50 | $18.50 | 1,794 |
| 2015-05-06 | $16.25 | $16.25 | 1,675 |
| 2015-05-05 | $18.00 | $18.00 | 115 |
| 2015-05-04 | $18.34 | $18.34 | 1,290 |
| 2015-05-01 | $19.00 | $19.00 | 678 |
| 2015-04-30 | $19.70 | $19.70 | 596 |
| 2015-04-29 | $19.75 | $19.75 | 0 |
| 2015-04-28 | $19.75 | $19.75 | 784 |
| 2015-04-27 | $19.50 | $19.50 | 338 |
| 2015-04-24 | $20.00 | $20.00 | 1,637 |
| 2015-04-23 | $17.80 | $17.80 | 265 |
| 2015-04-22 | $16.89 | $16.89 | 195 |
| 2015-04-21 | $17.50 | $17.50 | 817 |
| 2015-04-20 | $17.00 | $17.00 | 11 |
| 2015-04-17 | $17.50 | $17.50 | 1,900 |
| 2015-04-16 | $14.85 | $14.85 | 2,832 |
| 2015-04-15 | $14.50 | $14.50 | 493 |
| 2015-04-14 | $14.50 | $14.50 | 596 |
| 2015-04-13 | $14.90 | $14.90 | 1,584 |
| 2015-04-10 | $16.00 | $16.00 | 545 |
| 2015-04-09 | $16.00 | $16.00 | 459 |
| 2015-04-08 | $16.43 | $16.43 | 131 |
| 2015-04-07 | $14.50 | $14.50 | 9,909 |
| 2015-04-06 | $15.00 | $15.00 | 4,049 |
| 2015-04-02 | $16.45 | $16.45 | 1,654 |
| 2015-04-01 | $16.00 | $16.00 | 1,483 |
| 2015-03-31 | $18.00 | $18.00 | 1,071 |
| 2015-03-30 | $19.50 | $19.50 | 528 |
| 2015-03-27 | $19.20 | $19.20 | 113 |
| 2015-03-26 | $19.50 | $19.50 | 691 |
| 2015-03-25 | $19.50 | $19.50 | 145 |
| 2015-03-24 | $18.50 | $18.50 | 305 |
| 2015-03-23 | $18.50 | $18.50 | 373 |
| 2015-03-20 | $18.50 | $18.50 | 566 |
| 2015-03-19 | $19.90 | $19.90 | 934 |
| 2015-03-18 | $19.80 | $19.80 | 1,157 |
| 2015-03-17 | $21.00 | $21.00 | 2,866 |
| 2015-03-16 | $19.00 | $19.00 | 1,475 |
| 2015-03-13 | $20.00 | $20.00 | 2,613 |
| 2015-03-12 | $20.00 | $20.00 | 1,259 |
| 2015-03-11 | $19.90 | $19.90 | 942 |
| 2015-03-10 | $17.00 | $17.00 | 3,038 |
| 2015-03-09 | $15.90 | $15.90 | 1,971 |
| 2015-03-06 | $14.50 | $14.50 | 8,185 |
| 2015-03-05 | $14.90 | $14.90 | 924 |
| 2015-03-04 | $15.10 | $15.10 | 5,814 |
| 2015-03-03 | $16.00 | $16.00 | 4,802 |
| 2015-03-02 | $14.00 | $14.00 | 6,085 |
| 2015-02-27 | $15.72 | $15.72 | 4,237 |
| 2015-02-26 | $15.00 | $15.00 | 6,341 |
| 2015-02-25 | $16.30 | $16.30 | 1,383 |
| 2015-02-24 | $15.60 | $15.60 | 2,926 |
| 2015-02-23 | $16.70 | $16.70 | 1,569 |
| 2015-02-20 | $16.80 | $16.80 | 1,658 |
| 2015-02-19 | $14.95 | $14.95 | 400 |
| 2015-02-18 | $14.95 | $14.95 | 1,186 |
| 2015-02-17 | $14.40 | $14.40 | 125 |
| 2015-02-13 | $14.40 | $14.40 | 2,471 |
| 2015-02-12 | $14.90 | $14.90 | 622 |
| 2015-02-11 | $16.40 | $16.40 | 2,283 |
| 2015-02-10 | $14.95 | $14.95 | 1,052 |
| 2015-02-09 | $15.62 | $15.62 | 267 |
| 2015-02-06 | $15.90 | $15.90 | 611 |
| 2015-02-05 | $15.90 | $15.90 | 725 |
| 2015-02-04 | $14.50 | $14.50 | 357 |
| 2015-02-03 | $13.90 | $13.90 | 2,532 |
| 2015-02-02 | $12.80 | $12.80 | 3,785 |
| 2015-01-30 | $12.70 | $12.70 | 4,770 |
| 2015-01-29 | $14.75 | $14.75 | 474 |
| 2015-01-28 | $14.90 | $14.90 | 4,143 |
| 2015-01-27 | $15.00 | $15.00 | 3,158 |
| 2015-01-26 | $15.00 | $15.00 | 2,842 |
| 2015-01-23 | $15.00 | $15.00 | 10,810 |
| 2015-01-22 | $16.00 | $16.00 | 2,090 |
| 2015-01-21 | $18.00 | $18.00 | 2,044 |
| 2015-01-20 | $18.00 | $18.00 | 2,544 |
| 2015-01-16 | $21.57 | $21.57 | 844 |
| 2015-01-15 | $20.00 | $20.00 | 1,511 |
| 2015-01-14 | $22.50 | $22.50 | 591 |
| 2015-01-13 | $23.00 | $23.00 | 227 |
| 2015-01-12 | $24.10 | $24.10 | 240 |
| 2015-01-09 | $23.80 | $23.80 | 587 |
| 2015-01-08 | $23.40 | $23.40 | 1,040 |
| 2015-01-07 | $23.20 | $23.20 | 762 |
| 2015-01-06 | $19.80 | $19.80 | 619 |
| 2015-01-05 | $21.60 | $21.60 | 1,389 |
| 2015-01-02 | $20.00 | $20.00 | 669 |