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
- 2010-01-05 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 | $15.79 | $16.48 | 100 |
| 2015-12-30 | $16.09 | $16.79 | 400 |
| 2015-12-29 | $16.05 | $16.75 | 1,000 |
| 2015-12-28 | $16.03 | $16.73 | 600 |
| 2015-12-24 | $15.67 | $16.35 | 0 |
| 2015-12-23 | $15.67 | $16.35 | 700 |
| 2015-12-22 | $15.70 | $16.38 | 200 |
| 2015-12-21 | $15.79 | $16.48 | 4,600 |
| 2015-12-18 | $15.02 | $15.67 | 0 |
| 2015-12-17 | $15.02 | $15.67 | 0 |
| 2015-12-16 | $15.02 | $15.67 | 0 |
| 2015-12-15 | $15.02 | $15.67 | 0 |
| 2015-12-14 | $15.02 | $15.67 | 0 |
| 2015-12-11 | $15.02 | $15.67 | 0 |
| 2015-12-10 | $15.02 | $15.67 | 0 |
| 2015-12-09 | $15.02 | $15.67 | 0 |
| 2015-12-08 | $15.02 | $15.67 | 0 |
| 2015-12-07 | $15.02 | $15.67 | 0 |
| 2015-12-04 | $15.02 | $15.67 | 200 |
| 2015-12-03 | $14.71 | $15.35 | 100 |
| 2015-12-02 | $13.98 | $14.59 | 0 |
| 2015-12-01 | $13.98 | $14.59 | 0 |
| 2015-11-30 | $13.98 | $14.59 | 0 |
| 2015-11-27 | $13.98 | $14.59 | 0 |
| 2015-11-25 | $13.98 | $14.59 | 500 |
| 2015-11-24 | $13.83 | $14.43 | 100 |
| 2015-11-23 | $14.12 | $14.73 | 0 |
| 2015-11-20 | $14.12 | $14.73 | 0 |
| 2015-11-19 | $14.12 | $14.73 | 0 |
| 2015-11-18 | $14.12 | $14.73 | 0 |
| 2015-11-17 | $14.12 | $14.73 | 1,600 |
| 2015-11-16 | $14.41 | $15.04 | 0 |
| 2015-11-13 | $14.41 | $15.04 | 0 |
| 2015-11-12 | $14.41 | $15.04 | 0 |
| 2015-11-11 | $14.41 | $15.04 | 0 |
| 2015-11-10 | $14.41 | $15.04 | 100 |
| 2015-11-09 | $14.60 | $15.23 | 0 |
| 2015-11-06 | $14.60 | $15.23 | 0 |
| 2015-11-05 | $14.60 | $15.23 | 1,100 |
| 2015-11-04 | $15.71 | $16.39 | 0 |
| 2015-11-03 | $15.71 | $16.39 | 0 |
| 2015-11-02 | $15.71 | $16.39 | 0 |
| 2015-10-30 | $15.71 | $16.39 | 0 |
| 2015-10-29 | $15.71 | $16.39 | 0 |
| 2015-10-28 | $15.71 | $16.39 | 100 |
| 2015-10-27 | $15.15 | $15.81 | 0 |
| 2015-10-26 | $15.15 | $15.81 | 0 |
| 2015-10-23 | $15.15 | $15.81 | 0 |
| 2015-10-22 | $15.15 | $15.81 | 2,000 |
| 2015-10-21 | $15.40 | $16.07 | 0 |
| 2015-10-20 | $15.40 | $16.07 | 5,000 |
| 2015-10-19 | $15.32 | $15.99 | 0 |
| 2015-10-16 | $15.32 | $15.99 | 0 |
| 2015-10-15 | $15.32 | $15.99 | 0 |
| 2015-10-14 | $15.32 | $15.99 | 0 |
| 2015-10-13 | $15.32 | $15.99 | 0 |
| 2015-10-12 | $15.32 | $15.99 | 0 |
| 2015-10-09 | $15.32 | $15.99 | 100 |
| 2015-10-08 | $15.41 | $16.08 | 700 |
| 2015-10-07 | $14.77 | $15.41 | 200 |
| 2015-10-06 | $14.70 | $15.34 | 0 |
| 2015-10-05 | $14.70 | $15.34 | 1,400 |
| 2015-10-02 | $13.75 | $14.35 | 0 |
| 2015-10-01 | $13.75 | $14.35 | 0 |
| 2015-09-30 | $13.75 | $14.35 | 300 |
| 2015-09-29 | $13.50 | $14.09 | 0 |
| 2015-09-28 | $13.50 | $14.09 | 0 |
| 2015-09-25 | $13.50 | $14.09 | 0 |
| 2015-09-24 | $13.50 | $14.09 | 0 |
| 2015-09-23 | $13.50 | $14.09 | 0 |
| 2015-09-22 | $13.50 | $14.09 | 0 |
| 2015-09-21 | $13.50 | $14.09 | 0 |
| 2015-09-18 | $13.50 | $14.09 | 0 |
| 2015-09-17 | $13.50 | $14.09 | 100 |
| 2015-09-16 | $13.51 | $14.10 | 600 |
| 2015-09-15 | $13.27 | $13.85 | 0 |
| 2015-09-14 | $13.27 | $13.85 | 0 |
| 2015-09-11 | $13.27 | $13.85 | 300 |
| 2015-09-10 | $12.15 | $12.68 | 0 |
| 2015-09-09 | $12.15 | $12.68 | 0 |
| 2015-09-08 | $12.15 | $12.68 | 0 |
| 2015-09-04 | $12.15 | $12.68 | 0 |
| 2015-09-03 | $12.15 | $12.68 | 600 |
| 2015-09-02 | $12.15 | $12.68 | 0 |
| 2015-09-01 | $12.15 | $12.68 | 0 |
| 2015-08-31 | $12.15 | $12.68 | 400 |
| 2015-08-28 | $12.34 | $12.88 | 2,000 |
| 2015-08-27 | $12.57 | $13.12 | 0 |
| 2015-08-26 | $12.57 | $13.12 | 0 |
| 2015-08-25 | $12.57 | $13.12 | 200 |
| 2015-08-24 | $12.05 | $12.57 | 100 |
| 2015-08-21 | $12.22 | $12.75 | 100 |
| 2015-08-20 | $12.87 | $13.43 | 0 |
| 2015-08-19 | $12.87 | $13.43 | 200 |
| 2015-08-18 | $13.09 | $13.66 | 0 |
| 2015-08-17 | $13.09 | $13.66 | 300 |
| 2015-08-14 | $13.15 | $13.72 | 100 |
| 2015-08-13 | $13.55 | $14.14 | 0 |
| 2015-08-12 | $13.55 | $14.14 | 200 |
| 2015-08-11 | $13.18 | $13.75 | 0 |
| 2015-08-10 | $13.18 | $13.75 | 0 |
| 2015-08-07 | $13.18 | $13.75 | 1,100 |
| 2015-08-06 | $13.52 | $14.11 | 0 |
| 2015-08-05 | $13.52 | $14.11 | 0 |
| 2015-08-04 | $13.52 | $14.11 | 0 |
| 2015-08-03 | $13.52 | $14.11 | 800 |
| 2015-07-31 | $13.54 | $14.13 | 300 |
| 2015-07-30 | $13.54 | $14.13 | 100 |
| 2015-07-29 | $14.02 | $14.63 | 0 |
| 2015-07-28 | $14.02 | $14.63 | 2,900 |
| 2015-07-27 | $14.08 | $14.69 | 54,000 |
| 2015-07-24 | $14.08 | $14.69 | 0 |
| 2015-07-23 | $14.08 | $14.69 | 0 |
| 2015-07-22 | $14.08 | $14.69 | 0 |
| 2015-07-21 | $14.08 | $14.69 | 0 |
| 2015-07-20 | $14.08 | $14.69 | 0 |
| 2015-07-17 | $14.08 | $14.69 | 0 |
| 2015-07-16 | $14.08 | $14.69 | 700 |
| 2015-07-15 | $13.68 | $14.27 | 0 |
| 2015-07-14 | $13.68 | $14.27 | 0 |
| 2015-07-13 | $13.68 | $14.27 | 500 |
| 2015-07-10 | $13.60 | $14.19 | 500 |
| 2015-07-09 | $12.59 | $13.14 | 0 |
| 2015-07-08 | $12.59 | $13.14 | 0 |
| 2015-07-07 | $12.59 | $13.14 | 100 |
| 2015-07-06 | $12.98 | $13.54 | 0 |
| 2015-07-02 | $12.98 | $13.54 | 0 |
| 2015-07-01 | $12.98 | $13.54 | 0 |
| 2015-06-30 | $12.98 | $13.54 | 1,600 |
| 2015-06-29 | $13.30 | $13.88 | 0 |
| 2015-06-26 | $13.30 | $13.88 | 300 |
| 2015-06-25 | $13.21 | $13.78 | 200 |
| 2015-06-24 | $13.25 | $13.83 | 200 |
| 2015-06-23 | $13.22 | $13.79 | 500 |
| 2015-06-22 | $13.26 | $13.84 | 0 |
| 2015-06-19 | $13.26 | $13.84 | 0 |
| 2015-06-18 | $13.26 | $13.84 | 200 |
| 2015-06-17 | $13.00 | $13.56 | 400 |
| 2015-06-16 | $13.20 | $13.77 | 100 |
| 2015-06-15 | $13.52 | $14.11 | 600 |
| 2015-06-12 | $13.96 | $14.57 | 0 |
| 2015-06-11 | $13.96 | $14.57 | 0 |
| 2015-06-10 | $13.96 | $14.57 | 0 |
| 2015-06-09 | $13.96 | $14.57 | 700 |
| 2015-06-08 | $14.10 | $14.71 | 0 |
| 2015-06-05 | $14.10 | $14.71 | 0 |
| 2015-06-04 | $14.10 | $14.71 | 2,500 |
| 2015-06-03 | $14.13 | $14.74 | 0 |
| 2015-06-02 | $14.13 | $14.74 | 0 |
| 2015-06-01 | $14.13 | $14.74 | 0 |
| 2015-05-29 | $14.13 | $14.74 | 200 |
| 2015-05-28 | $14.59 | $15.22 | 0 |
| 2015-05-27 | $14.59 | $15.22 | 200 |
| 2015-05-26 | $14.50 | $15.13 | 1,400 |
| 2015-05-22 | $14.75 | $15.39 | 200 |
| 2015-05-21 | $14.82 | $15.46 | 500 |
| 2015-05-20 | $15.21 | $15.87 | 0 |
| 2015-05-19 | $15.21 | $15.87 | 100 |
| 2015-05-18 | $15.61 | $16.29 | 400 |
| 2015-05-15 | $15.68 | $16.36 | 200 |
| 2015-05-14 | $15.87 | $16.56 | 1,500 |
| 2015-05-13 | $15.15 | $15.81 | 0 |
| 2015-05-12 | $15.15 | $15.81 | 0 |
| 2015-05-11 | $15.15 | $15.81 | 3,200 |
| 2015-05-08 | $14.80 | $15.44 | 200 |
| 2015-05-07 | $14.40 | $15.03 | 200 |
| 2015-05-06 | $13.98 | $14.59 | 0 |
| 2015-05-05 | $13.98 | $14.59 | 1,000 |
| 2015-05-04 | $13.69 | $14.28 | 0 |
| 2015-05-01 | $13.69 | $14.28 | 0 |
| 2015-04-30 | $13.69 | $14.28 | 200 |
| 2015-04-29 | $13.74 | $13.97 | 0 |
| 2015-04-28 | $13.74 | $13.97 | 500 |
| 2015-04-27 | $13.41 | $13.64 | 0 |
| 2015-04-24 | $13.41 | $13.64 | 0 |
| 2015-04-23 | $13.41 | $13.64 | 0 |
| 2015-04-22 | $13.41 | $13.64 | 400 |
| 2015-04-21 | $13.25 | $13.48 | 0 |
| 2015-04-20 | $13.25 | $13.48 | 3,100 |
| 2015-04-17 | $13.23 | $13.46 | 900 |
| 2015-04-16 | $13.26 | $13.49 | 1,300 |
| 2015-04-15 | $13.56 | $13.79 | 1,200 |
| 2015-04-14 | $13.64 | $13.87 | 0 |
| 2015-04-13 | $13.64 | $13.87 | 8,000 |
| 2015-04-10 | $13.45 | $13.68 | 0 |
| 2015-04-09 | $13.45 | $13.68 | 0 |
| 2015-04-08 | $13.45 | $13.68 | 0 |
| 2015-04-07 | $13.45 | $13.68 | 2,000 |
| 2015-04-06 | $13.87 | $14.11 | 300 |
| 2015-04-02 | $13.89 | $14.13 | 400 |
| 2015-04-01 | $14.10 | $14.34 | 2,300 |
| 2015-03-31 | $14.00 | $14.24 | 1,100 |
| 2015-03-30 | $14.20 | $14.44 | 2,800 |
| 2015-03-27 | $14.29 | $14.53 | 2,400 |
| 2015-03-26 | $14.17 | $14.41 | 4,500 |
| 2015-03-25 | $14.80 | $15.05 | 600 |
| 2015-03-24 | $14.77 | $15.02 | 1,300 |
| 2015-03-23 | $15.12 | $15.38 | 200 |
| 2015-03-20 | $15.02 | $15.28 | 100 |
| 2015-03-19 | $14.49 | $14.74 | 0 |
| 2015-03-18 | $14.49 | $14.74 | 100 |
| 2015-03-17 | $13.84 | $14.08 | 0 |
| 2015-03-16 | $13.84 | $14.08 | 5,600 |
| 2015-03-13 | $13.91 | $14.15 | 0 |
| 2015-03-12 | $13.91 | $14.15 | 100 |
| 2015-03-11 | $14.30 | $14.54 | 1,100 |
| 2015-03-10 | $14.00 | $14.24 | 200 |
| 2015-03-09 | $14.32 | $14.56 | 0 |
| 2015-03-06 | $14.32 | $14.56 | 100 |
| 2015-03-05 | $14.33 | $14.57 | 600 |
| 2015-03-04 | $14.61 | $14.86 | 1,000 |
| 2015-03-03 | $14.73 | $14.98 | 0 |
| 2015-03-02 | $14.73 | $14.98 | 0 |
| 2015-02-27 | $14.73 | $14.98 | 300 |
| 2015-02-26 | $14.81 | $15.06 | 1,000 |
| 2015-02-25 | $15.07 | $15.33 | 200 |
| 2015-02-24 | $15.11 | $15.37 | 0 |
| 2015-02-23 | $15.11 | $15.37 | 300 |
| 2015-02-20 | $15.21 | $15.47 | 600 |
| 2015-02-19 | $15.76 | $16.03 | 0 |
| 2015-02-18 | $15.76 | $16.03 | 0 |
| 2015-02-17 | $15.76 | $16.03 | 0 |
| 2015-02-13 | $15.76 | $16.03 | 0 |
| 2015-02-12 | $15.76 | $16.03 | 5,500 |
| 2015-02-11 | $15.46 | $15.72 | 0 |
| 2015-02-10 | $15.46 | $15.72 | 1,000 |
| 2015-02-09 | $15.73 | $16.00 | 0 |
| 2015-02-06 | $15.73 | $16.00 | 1,300 |
| 2015-02-05 | $16.27 | $16.55 | 0 |
| 2015-02-04 | $16.27 | $16.55 | 0 |
| 2015-02-03 | $16.27 | $16.55 | 500 |
| 2015-02-02 | $16.58 | $16.86 | 800 |
| 2015-01-30 | $17.11 | $17.40 | 0 |
| 2015-01-29 | $17.11 | $17.40 | 100 |
| 2015-01-28 | $16.86 | $17.15 | 100 |
| 2015-01-27 | $17.40 | $17.70 | 0 |
| 2015-01-26 | $17.40 | $17.70 | 2,800 |
| 2015-01-23 | $16.90 | $17.19 | 600 |
| 2015-01-22 | $17.26 | $17.55 | 100 |
| 2015-01-21 | $17.55 | $17.85 | 400 |
| 2015-01-20 | $17.42 | $17.72 | 600 |
| 2015-01-16 | $16.58 | $16.86 | 700 |
| 2015-01-15 | $17.20 | $17.49 | 0 |
| 2015-01-14 | $17.20 | $17.49 | 0 |
| 2015-01-13 | $17.20 | $17.49 | 400 |
| 2015-01-12 | $16.61 | $16.89 | 0 |
| 2015-01-09 | $16.61 | $16.89 | 300 |
| 2015-01-08 | $16.75 | $17.04 | 100 |
| 2015-01-07 | $16.92 | $17.21 | 100 |
| 2015-01-06 | $17.00 | $17.29 | 0 |
| 2015-01-05 | $17.00 | $17.29 | 0 |
| 2015-01-02 | $17.00 | $17.29 | 200 |