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
- 2004-02-25 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 | $14.46 | $18.89 | 0 |
| 2015-12-30 | $14.46 | $18.89 | 0 |
| 2015-12-29 | $14.46 | $18.89 | 600 |
| 2015-12-28 | $14.58 | $19.06 | 1,560 |
| 2015-12-24 | $14.42 | $18.84 | 0 |
| 2015-12-23 | $14.42 | $18.84 | 0 |
| 2015-12-22 | $14.42 | $18.84 | 2,400 |
| 2015-12-21 | $14.42 | $18.84 | 120 |
| 2015-12-18 | $14.42 | $18.84 | 1,320 |
| 2015-12-17 | $14.38 | $18.78 | 0 |
| 2015-12-16 | $14.38 | $18.78 | 0 |
| 2015-12-15 | $14.38 | $18.78 | 0 |
| 2015-12-14 | $14.38 | $18.78 | 2,640 |
| 2015-12-11 | $14.38 | $18.78 | 1,200 |
| 2015-12-10 | $14.42 | $18.84 | 6,000 |
| 2015-12-09 | $14.38 | $18.78 | 2,640 |
| 2015-12-08 | $14.18 | $18.52 | 0 |
| 2015-12-07 | $14.18 | $18.52 | 0 |
| 2015-12-04 | $14.18 | $18.52 | 0 |
| 2015-12-03 | $14.18 | $18.52 | 1,080 |
| 2015-12-02 | $14.21 | $18.57 | 0 |
| 2015-12-01 | $14.21 | $18.57 | 0 |
| 2015-11-30 | $14.21 | $18.57 | 0 |
| 2015-11-27 | $14.21 | $18.57 | 0 |
| 2015-11-25 | $14.21 | $18.43 | 720 |
| 2015-11-24 | $14.21 | $18.43 | 0 |
| 2015-11-23 | $14.21 | $18.43 | 0 |
| 2015-11-20 | $14.21 | $18.43 | 480 |
| 2015-11-19 | $14.53 | $18.86 | 720 |
| 2015-11-18 | $14.38 | $18.65 | 2,400 |
| 2015-11-17 | $14.38 | $18.65 | 40,080 |
| 2015-11-16 | $14.26 | $18.50 | 6,240 |
| 2015-11-13 | $14.33 | $18.60 | 0 |
| 2015-11-12 | $14.33 | $18.60 | 0 |
| 2015-11-11 | $14.33 | $18.60 | 6,240 |
| 2015-11-10 | $14.29 | $18.54 | 1,200 |
| 2015-11-09 | $14.33 | $18.60 | 1,560 |
| 2015-11-06 | $14.21 | $18.43 | 3,120 |
| 2015-11-05 | $14.92 | $19.35 | 600 |
| 2015-11-04 | $14.17 | $18.38 | 960 |
| 2015-11-03 | $14.29 | $18.54 | 1,680 |
| 2015-11-02 | $13.92 | $18.06 | 3,960 |
| 2015-10-30 | $14.13 | $18.33 | 2,160 |
| 2015-10-29 | $13.98 | $18.14 | 0 |
| 2015-10-28 | $13.98 | $18.14 | 12,000 |
| 2015-10-27 | $13.88 | $18.00 | 0 |
| 2015-10-26 | $13.88 | $18.00 | 0 |
| 2015-10-23 | $13.88 | $18.00 | 0 |
| 2015-10-22 | $13.88 | $18.00 | 0 |
| 2015-10-21 | $13.88 | $18.00 | 720 |
| 2015-10-20 | $13.88 | $18.00 | 120 |
| 2015-10-19 | $13.88 | $18.00 | 600 |
| 2015-10-16 | $13.88 | $18.00 | 0 |
| 2015-10-15 | $13.88 | $18.00 | 0 |
| 2015-10-14 | $13.88 | $18.00 | 360 |
| 2015-10-13 | $13.88 | $18.00 | 0 |
| 2015-10-12 | $13.88 | $18.00 | 480 |
| 2015-10-09 | $14.00 | $18.16 | 0 |
| 2015-10-08 | $14.00 | $18.16 | 120 |
| 2015-10-07 | $13.96 | $18.11 | 480 |
| 2015-10-06 | $13.92 | $18.06 | 0 |
| 2015-10-05 | $13.92 | $18.06 | 6,120 |
| 2015-10-02 | $13.83 | $17.95 | 0 |
| 2015-10-01 | $13.83 | $17.95 | 0 |
| 2015-09-30 | $13.83 | $17.95 | 120 |
| 2015-09-29 | $13.83 | $17.95 | 3,120 |
| 2015-09-28 | $13.86 | $17.98 | 0 |
| 2015-09-25 | $13.86 | $17.98 | 0 |
| 2015-09-24 | $13.86 | $17.98 | 1,320 |
| 2015-09-23 | $13.88 | $18.00 | 0 |
| 2015-09-22 | $13.88 | $18.00 | 0 |
| 2015-09-21 | $13.88 | $18.00 | 0 |
| 2015-09-18 | $13.88 | $18.00 | 360 |
| 2015-09-17 | $13.86 | $17.98 | 0 |
| 2015-09-16 | $13.86 | $17.98 | 0 |
| 2015-09-15 | $13.86 | $17.98 | 2,400 |
| 2015-09-14 | $13.96 | $18.11 | 1,920 |
| 2015-09-11 | $13.96 | $18.11 | 480 |
| 2015-09-10 | $13.96 | $18.11 | 0 |
| 2015-09-09 | $13.96 | $18.11 | 600 |
| 2015-09-08 | $13.96 | $18.11 | 16,200 |
| 2015-09-04 | $13.83 | $17.95 | 0 |
| 2015-09-03 | $13.83 | $17.95 | 5,400 |
| 2015-09-02 | $13.88 | $18.00 | 0 |
| 2015-09-01 | $13.88 | $18.00 | 120 |
| 2015-08-31 | $14.00 | $18.16 | 0 |
| 2015-08-28 | $14.00 | $18.16 | 0 |
| 2015-08-27 | $14.00 | $18.03 | 120 |
| 2015-08-26 | $14.00 | $18.03 | 6,480 |
| 2015-08-25 | $13.90 | $17.91 | 0 |
| 2015-08-24 | $13.90 | $17.91 | 16,800 |
| 2015-08-21 | $13.88 | $17.88 | 6,360 |
| 2015-08-20 | $13.96 | $17.98 | 360 |
| 2015-08-19 | $14.00 | $18.03 | 0 |
| 2015-08-18 | $14.00 | $18.03 | 0 |
| 2015-08-17 | $14.00 | $18.03 | 0 |
| 2015-08-14 | $14.00 | $18.03 | 960 |
| 2015-08-13 | $14.00 | $18.03 | 120 |
| 2015-08-12 | $14.15 | $18.23 | 0 |
| 2015-08-11 | $14.15 | $18.23 | 600 |
| 2015-08-10 | $14.17 | $18.25 | 0 |
| 2015-08-07 | $14.17 | $18.25 | 120 |
| 2015-08-06 | $14.17 | $18.25 | 9,960 |
| 2015-08-05 | $14.17 | $18.25 | 840 |
| 2015-08-04 | $14.00 | $18.03 | 240 |
| 2015-08-03 | $14.04 | $18.09 | 0 |
| 2015-07-31 | $14.04 | $18.09 | 0 |
| 2015-07-30 | $14.04 | $18.09 | 0 |
| 2015-07-29 | $14.04 | $18.09 | 0 |
| 2015-07-28 | $14.04 | $18.09 | 360 |
| 2015-07-27 | $14.13 | $18.20 | 120 |
| 2015-07-24 | $14.25 | $18.36 | 12,000 |
| 2015-07-23 | $14.13 | $18.20 | 600 |
| 2015-07-22 | $14.17 | $18.25 | 3,720 |
| 2015-07-21 | $14.17 | $18.25 | 0 |
| 2015-07-20 | $14.17 | $18.25 | 2,640 |
| 2015-07-17 | $13.96 | $17.98 | 0 |
| 2015-07-16 | $13.96 | $17.98 | 0 |
| 2015-07-15 | $13.96 | $17.98 | 0 |
| 2015-07-14 | $13.96 | $17.98 | 960 |
| 2015-07-13 | $13.92 | $17.93 | 0 |
| 2015-07-10 | $13.92 | $17.93 | 840 |
| 2015-07-09 | $14.00 | $18.03 | 0 |
| 2015-07-08 | $14.00 | $18.03 | 0 |
| 2015-07-07 | $14.00 | $18.03 | 480 |
| 2015-07-06 | $14.25 | $18.36 | 0 |
| 2015-07-02 | $14.25 | $18.36 | 10,320 |
| 2015-07-01 | $14.21 | $18.30 | 4,800 |
| 2015-06-30 | $14.08 | $18.14 | 2,400 |
| 2015-06-29 | $13.94 | $17.96 | 0 |
| 2015-06-26 | $13.94 | $17.96 | 0 |
| 2015-06-25 | $13.94 | $17.96 | 0 |
| 2015-06-24 | $13.94 | $17.96 | 0 |
| 2015-06-23 | $13.94 | $17.96 | 0 |
| 2015-06-22 | $13.94 | $17.96 | 0 |
| 2015-06-19 | $13.94 | $17.96 | 10,200 |
| 2015-06-18 | $13.88 | $17.87 | 5,160 |
| 2015-06-17 | $13.88 | $17.87 | 11,400 |
| 2015-06-16 | $13.92 | $17.93 | 6,120 |
| 2015-06-15 | $13.88 | $17.87 | 3,720 |
| 2015-06-12 | $13.88 | $17.87 | 0 |
| 2015-06-11 | $13.88 | $17.87 | 0 |
| 2015-06-10 | $13.88 | $17.87 | 480 |
| 2015-06-09 | $13.63 | $17.55 | 1,200 |
| 2015-06-08 | $13.79 | $17.77 | 0 |
| 2015-06-05 | $13.79 | $17.77 | 120 |
| 2015-06-04 | $13.67 | $17.61 | 1,200 |
| 2015-06-03 | $13.71 | $17.66 | 0 |
| 2015-06-02 | $13.71 | $17.66 | 0 |
| 2015-06-01 | $13.71 | $17.66 | 0 |
| 2015-05-29 | $13.71 | $17.66 | 1,320 |
| 2015-05-28 | $13.54 | $17.44 | 0 |
| 2015-05-27 | $13.54 | $17.32 | 840 |
| 2015-05-26 | $13.75 | $17.59 | 0 |
| 2015-05-22 | $13.75 | $17.59 | 240 |
| 2015-05-21 | $13.54 | $17.32 | 0 |
| 2015-05-20 | $13.54 | $17.32 | 0 |
| 2015-05-19 | $13.54 | $17.32 | 720 |
| 2015-05-18 | $13.54 | $17.32 | 0 |
| 2015-05-15 | $13.54 | $17.32 | 1,200 |
| 2015-05-14 | $13.75 | $17.59 | 1,080 |
| 2015-05-13 | $13.75 | $17.59 | 0 |
| 2015-05-12 | $13.75 | $17.59 | 0 |
| 2015-05-11 | $13.75 | $17.59 | 240 |
| 2015-05-08 | $13.75 | $17.59 | 0 |
| 2015-05-07 | $13.75 | $17.59 | 0 |
| 2015-05-06 | $13.75 | $17.59 | 480 |
| 2015-05-05 | $13.54 | $17.32 | 0 |
| 2015-05-04 | $13.54 | $17.32 | 1,080 |
| 2015-05-01 | $13.54 | $17.32 | 0 |
| 2015-04-30 | $13.54 | $17.32 | 0 |
| 2015-04-29 | $13.54 | $17.32 | 0 |
| 2015-04-28 | $13.54 | $17.32 | 0 |
| 2015-04-27 | $13.54 | $17.32 | 0 |
| 2015-04-24 | $13.54 | $17.32 | 240 |
| 2015-04-23 | $13.58 | $17.38 | 0 |
| 2015-04-22 | $13.58 | $17.38 | 720 |
| 2015-04-21 | $13.29 | $17.00 | 120 |
| 2015-04-20 | $13.25 | $16.95 | 7,920 |
| 2015-04-17 | $13.04 | $16.68 | 0 |
| 2015-04-16 | $13.04 | $16.68 | 0 |
| 2015-04-15 | $13.04 | $16.68 | 0 |
| 2015-04-14 | $13.04 | $16.68 | 12,000 |
| 2015-04-13 | $13.00 | $16.63 | 0 |
| 2015-04-10 | $13.00 | $16.63 | 240 |
| 2015-04-09 | $13.00 | $16.63 | 360 |
| 2015-04-08 | $12.93 | $16.54 | 0 |
| 2015-04-07 | $12.93 | $16.54 | 2,880 |
| 2015-04-06 | $13.00 | $16.63 | 0 |
| 2015-04-02 | $13.00 | $16.63 | 1,080 |
| 2015-04-01 | $13.00 | $16.63 | 0 |
| 2015-03-31 | $13.00 | $16.63 | 720 |
| 2015-03-30 | $12.93 | $16.54 | 0 |
| 2015-03-27 | $12.93 | $16.54 | 0 |
| 2015-03-26 | $12.93 | $16.54 | 3,120 |
| 2015-03-25 | $13.17 | $16.84 | 960 |
| 2015-03-24 | $13.04 | $16.68 | 0 |
| 2015-03-23 | $13.04 | $16.68 | 240 |
| 2015-03-20 | $13.04 | $16.68 | 480 |
| 2015-03-19 | $13.00 | $16.63 | 0 |
| 2015-03-18 | $13.00 | $16.63 | 240 |
| 2015-03-17 | $12.96 | $16.58 | 840 |
| 2015-03-16 | $13.04 | $16.68 | 0 |
| 2015-03-13 | $13.04 | $16.68 | 1,200 |
| 2015-03-12 | $13.04 | $16.68 | 0 |
| 2015-03-11 | $13.04 | $16.68 | 0 |
| 2015-03-10 | $13.04 | $16.68 | 0 |
| 2015-03-09 | $13.04 | $16.68 | 120 |
| 2015-03-06 | $13.00 | $16.63 | 1,440 |
| 2015-03-05 | $13.04 | $16.68 | 0 |
| 2015-03-04 | $13.04 | $16.68 | 0 |
| 2015-03-03 | $13.04 | $16.68 | 0 |
| 2015-03-02 | $13.04 | $16.68 | 0 |
| 2015-02-27 | $13.04 | $16.68 | 360 |
| 2015-02-26 | $12.92 | $16.52 | 10,800 |
| 2015-02-25 | $12.89 | $16.49 | 5,160 |
| 2015-02-24 | $12.92 | $16.40 | 6,120 |
| 2015-02-23 | $13.00 | $16.51 | 0 |
| 2015-02-20 | $13.00 | $16.51 | 6,240 |
| 2015-02-19 | $13.00 | $16.51 | 0 |
| 2015-02-18 | $13.00 | $16.51 | 600 |
| 2015-02-17 | $12.93 | $16.41 | 720 |
| 2015-02-13 | $12.99 | $16.50 | 2,520 |
| 2015-02-12 | $12.99 | $16.50 | 0 |
| 2015-02-11 | $12.99 | $16.50 | 1,920 |
| 2015-02-10 | $12.93 | $16.41 | 120 |
| 2015-02-09 | $12.96 | $16.46 | 0 |
| 2015-02-06 | $12.96 | $16.46 | 960 |
| 2015-02-05 | $12.93 | $16.41 | 0 |
| 2015-02-04 | $12.93 | $16.41 | 480 |
| 2015-02-03 | $12.93 | $16.41 | 1,440 |
| 2015-02-02 | $12.93 | $16.41 | 2,160 |
| 2015-01-30 | $12.92 | $16.40 | 4,200 |
| 2015-01-29 | $12.92 | $16.40 | 0 |
| 2015-01-28 | $12.92 | $16.40 | 1,800 |
| 2015-01-27 | $12.92 | $16.40 | 360 |
| 2015-01-26 | $12.92 | $16.40 | 0 |
| 2015-01-23 | $12.92 | $16.40 | 0 |
| 2015-01-22 | $12.92 | $16.40 | 7,560 |
| 2015-01-21 | $12.88 | $16.36 | 840 |
| 2015-01-20 | $12.88 | $16.36 | 720 |
| 2015-01-16 | $12.88 | $16.36 | 0 |
| 2015-01-15 | $12.88 | $16.36 | 1,200 |
| 2015-01-14 | $12.93 | $16.42 | 0 |
| 2015-01-13 | $12.93 | $16.42 | 1,200 |
| 2015-01-12 | $12.88 | $16.36 | 0 |
| 2015-01-09 | $12.88 | $16.36 | 2,160 |
| 2015-01-08 | $12.88 | $16.36 | 2,400 |
| 2015-01-07 | $12.88 | $16.36 | 2,520 |
| 2015-01-06 | $12.92 | $16.40 | 19,800 |
| 2015-01-05 | $12.88 | $16.36 | 2,640 |
| 2015-01-02 | $12.88 | $16.36 | 3,600 |