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 | $15.71 | $17.16 | 3,300 |
| 2015-12-30 | $15.88 | $17.35 | 7,200 |
| 2015-12-29 | $16.10 | $17.59 | 26,700 |
| 2015-12-28 | $16.03 | $17.51 | 31,200 |
| 2015-12-24 | $15.80 | $17.26 | 7,000 |
| 2015-12-23 | $15.80 | $17.26 | 19,900 |
| 2015-12-22 | $15.79 | $17.25 | 24,900 |
| 2015-12-21 | $15.83 | $17.29 | 27,500 |
| 2015-12-18 | $15.28 | $16.69 | 595,300 |
| 2015-12-17 | $15.26 | $16.67 | 8,600 |
| 2015-12-16 | $15.26 | $16.67 | 9,000 |
| 2015-12-15 | $14.99 | $16.37 | 26,900 |
| 2015-12-14 | $14.55 | $15.89 | 9,500 |
| 2015-12-11 | $14.58 | $15.93 | 22,300 |
| 2015-12-10 | $14.88 | $16.25 | 14,900 |
| 2015-12-09 | $14.78 | $16.14 | 25,100 |
| 2015-12-08 | $14.91 | $16.29 | 23,200 |
| 2015-12-07 | $15.09 | $16.48 | 24,400 |
| 2015-12-04 | $15.13 | $16.53 | 26,300 |
| 2015-12-03 | $14.62 | $15.97 | 7,500 |
| 2015-12-02 | $14.49 | $15.83 | 7,000 |
| 2015-12-01 | $14.61 | $15.96 | 27,300 |
| 2015-11-30 | $14.30 | $15.62 | 9,600 |
| 2015-11-27 | $14.18 | $15.49 | 3,900 |
| 2015-11-25 | $14.05 | $15.35 | 5,100 |
| 2015-11-24 | $13.82 | $15.10 | 21,500 |
| 2015-11-23 | $14.20 | $15.51 | 10,900 |
| 2015-11-20 | $14.61 | $15.96 | 6,900 |
| 2015-11-19 | $14.67 | $16.02 | 4,600 |
| 2015-11-18 | $14.09 | $15.39 | 6,500 |
| 2015-11-17 | $14.05 | $15.35 | 24,700 |
| 2015-11-16 | $13.98 | $15.27 | 32,900 |
| 2015-11-13 | $14.28 | $15.60 | 10,000 |
| 2015-11-12 | $14.43 | $15.76 | 28,700 |
| 2015-11-11 | $14.45 | $15.78 | 12,400 |
| 2015-11-10 | $14.58 | $15.93 | 26,600 |
| 2015-11-09 | $14.60 | $15.95 | 17,500 |
| 2015-11-06 | $14.82 | $16.19 | 14,700 |
| 2015-11-05 | $14.70 | $16.06 | 13,800 |
| 2015-11-04 | $15.19 | $16.59 | 11,900 |
| 2015-11-03 | $15.12 | $16.52 | 22,200 |
| 2015-11-02 | $14.92 | $16.30 | 39,400 |
| 2015-10-30 | $14.71 | $16.07 | 20,700 |
| 2015-10-29 | $14.42 | $15.75 | 38,100 |
| 2015-10-28 | $15.62 | $17.06 | 18,200 |
| 2015-10-27 | $15.50 | $16.93 | 13,100 |
| 2015-10-26 | $15.54 | $16.97 | 15,700 |
| 2015-10-23 | $15.28 | $16.69 | 14,800 |
| 2015-10-22 | $15.18 | $16.58 | 8,600 |
| 2015-10-21 | $15.55 | $16.99 | 30,300 |
| 2015-10-20 | $15.46 | $16.89 | 12,100 |
| 2015-10-19 | $15.60 | $17.04 | 16,400 |
| 2015-10-16 | $15.43 | $16.85 | 7,300 |
| 2015-10-15 | $15.40 | $16.82 | 4,100 |
| 2015-10-14 | $15.55 | $16.99 | 13,000 |
| 2015-10-13 | $15.36 | $16.78 | 13,600 |
| 2015-10-12 | $15.32 | $16.73 | 5,100 |
| 2015-10-09 | $15.26 | $16.67 | 15,400 |
| 2015-10-08 | $15.47 | $16.90 | 44,400 |
| 2015-10-07 | $14.89 | $16.26 | 28,900 |
| 2015-10-06 | $15.09 | $16.48 | 36,500 |
| 2015-10-05 | $14.93 | $16.31 | 25,800 |
| 2015-10-02 | $14.30 | $15.62 | 52,400 |
| 2015-10-01 | $13.73 | $15.00 | 24,600 |
| 2015-09-30 | $13.87 | $15.15 | 20,000 |
| 2015-09-29 | $13.13 | $14.34 | 39,000 |
| 2015-09-28 | $13.12 | $14.33 | 12,200 |
| 2015-09-25 | $13.20 | $14.42 | 5,800 |
| 2015-09-24 | $13.17 | $14.39 | 3,600 |
| 2015-09-23 | $13.27 | $14.49 | 9,700 |
| 2015-09-22 | $12.75 | $13.93 | 17,900 |
| 2015-09-21 | $13.17 | $14.39 | 12,700 |
| 2015-09-18 | $13.23 | $14.45 | 9,900 |
| 2015-09-17 | $13.53 | $14.78 | 10,600 |
| 2015-09-16 | $13.56 | $14.81 | 4,300 |
| 2015-09-15 | $13.49 | $14.74 | 16,700 |
| 2015-09-14 | $13.43 | $14.67 | 9,000 |
| 2015-09-11 | $13.40 | $14.64 | 6,700 |
| 2015-09-10 | $13.30 | $14.53 | 7,800 |
| 2015-09-09 | $13.00 | $14.20 | 8,200 |
| 2015-09-08 | $13.14 | $14.35 | 7,900 |
| 2015-09-04 | $12.73 | $13.91 | 26,500 |
| 2015-09-03 | $12.07 | $13.18 | 6,900 |
| 2015-09-02 | $12.09 | $13.21 | 24,200 |
| 2015-09-01 | $12.02 | $13.13 | 50,500 |
| 2015-08-31 | $12.13 | $13.25 | 8,800 |
| 2015-08-28 | $12.33 | $13.47 | 9,600 |
| 2015-08-27 | $12.51 | $13.66 | 20,700 |
| 2015-08-26 | $12.68 | $13.85 | 28,500 |
| 2015-08-25 | $12.37 | $13.51 | 34,000 |
| 2015-08-24 | $12.19 | $13.32 | 34,000 |
| 2015-08-21 | $12.21 | $13.34 | 24,100 |
| 2015-08-20 | $12.81 | $13.99 | 18,400 |
| 2015-08-19 | $12.86 | $14.05 | 25,700 |
| 2015-08-18 | $13.09 | $14.30 | 19,600 |
| 2015-08-17 | $13.14 | $14.35 | 14,000 |
| 2015-08-14 | $13.25 | $14.47 | 5,700 |
| 2015-08-13 | $13.32 | $14.55 | 19,300 |
| 2015-08-12 | $13.72 | $14.99 | 5,400 |
| 2015-08-11 | $13.52 | $14.77 | 3,700 |
| 2015-08-10 | $13.48 | $14.72 | 4,100 |
| 2015-08-07 | $13.31 | $14.54 | 7,700 |
| 2015-08-06 | $13.29 | $14.52 | 9,300 |
| 2015-08-05 | $13.14 | $14.35 | 7,400 |
| 2015-08-04 | $13.07 | $14.28 | 33,100 |
| 2015-08-03 | $13.58 | $14.83 | 14,300 |
| 2015-07-31 | $13.54 | $14.79 | 12,000 |
| 2015-07-30 | $13.49 | $14.74 | 25,600 |
| 2015-07-29 | $13.98 | $15.27 | 18,500 |
| 2015-07-28 | $14.11 | $15.41 | 15,700 |
| 2015-07-27 | $13.99 | $15.28 | 74,900 |
| 2015-07-24 | $13.88 | $15.16 | 60,700 |
| 2015-07-23 | $14.00 | $15.29 | 11,800 |
| 2015-07-22 | $14.02 | $15.31 | 9,000 |
| 2015-07-21 | $13.97 | $15.26 | 17,100 |
| 2015-07-20 | $13.97 | $15.26 | 6,600 |
| 2015-07-17 | $13.98 | $15.27 | 17,500 |
| 2015-07-16 | $14.06 | $15.36 | 51,500 |
| 2015-07-15 | $13.90 | $15.18 | 15,300 |
| 2015-07-14 | $13.77 | $15.04 | 21,700 |
| 2015-07-13 | $13.66 | $14.92 | 28,300 |
| 2015-07-10 | $13.81 | $15.08 | 60,700 |
| 2015-07-09 | $13.02 | $14.22 | 26,600 |
| 2015-07-08 | $12.68 | $13.85 | 26,700 |
| 2015-07-07 | $12.70 | $13.87 | 31,000 |
| 2015-07-06 | $12.72 | $13.89 | 10,300 |
| 2015-07-02 | $12.99 | $14.19 | 8,000 |
| 2015-07-01 | $12.86 | $14.05 | 40,500 |
| 2015-06-30 | $13.00 | $14.20 | 40,500 |
| 2015-06-29 | $13.03 | $14.23 | 20,800 |
| 2015-06-26 | $13.29 | $14.52 | 29,000 |
| 2015-06-25 | $13.26 | $14.48 | 28,400 |
| 2015-06-24 | $13.29 | $14.52 | 41,300 |
| 2015-06-23 | $13.16 | $14.37 | 30,800 |
| 2015-06-22 | $13.36 | $14.59 | 26,300 |
| 2015-06-19 | $13.23 | $14.45 | 12,600 |
| 2015-06-18 | $13.23 | $14.45 | 32,100 |
| 2015-06-17 | $13.14 | $14.35 | 65,300 |
| 2015-06-16 | $13.36 | $14.59 | 68,200 |
| 2015-06-15 | $13.31 | $14.54 | 178,000 |
| 2015-06-12 | $13.74 | $15.01 | 20,400 |
| 2015-06-11 | $13.88 | $15.16 | 27,700 |
| 2015-06-10 | $14.15 | $15.46 | 12,700 |
| 2015-06-09 | $13.93 | $15.22 | 8,400 |
| 2015-06-08 | $13.90 | $15.18 | 20,500 |
| 2015-06-05 | $13.79 | $15.06 | 32,700 |
| 2015-06-04 | $14.01 | $15.30 | 15,700 |
| 2015-06-03 | $14.30 | $15.62 | 20,600 |
| 2015-06-02 | $14.06 | $15.36 | 14,700 |
| 2015-06-01 | $13.95 | $15.24 | 42,000 |
| 2015-05-29 | $14.18 | $15.49 | 29,900 |
| 2015-05-28 | $14.49 | $15.83 | 14,800 |
| 2015-05-27 | $14.62 | $15.97 | 50,000 |
| 2015-05-26 | $14.36 | $15.69 | 27,500 |
| 2015-05-22 | $14.72 | $16.08 | 31,500 |
| 2015-05-21 | $14.98 | $16.36 | 27,000 |
| 2015-05-20 | $15.04 | $16.43 | 18,300 |
| 2015-05-19 | $15.28 | $16.69 | 33,800 |
| 2015-05-18 | $15.55 | $16.99 | 26,200 |
| 2015-05-15 | $15.74 | $17.19 | 18,900 |
| 2015-05-14 | $15.87 | $17.33 | 23,500 |
| 2015-05-13 | $15.53 | $16.96 | 41,400 |
| 2015-05-12 | $15.13 | $16.53 | 8,200 |
| 2015-05-11 | $15.20 | $16.60 | 36,600 |
| 2015-05-08 | $14.78 | $16.14 | 18,000 |
| 2015-05-07 | $14.45 | $15.78 | 89,200 |
| 2015-05-06 | $14.25 | $15.57 | 25,700 |
| 2015-05-05 | $13.88 | $15.16 | 33,300 |
| 2015-05-04 | $14.25 | $15.57 | 19,800 |
| 2015-05-01 | $14.01 | $15.30 | 17,700 |
| 2015-04-30 | $13.90 | $15.18 | 10,900 |
| 2015-04-29 | $13.91 | $15.19 | 7,700 |
| 2015-04-28 | $13.87 | $15.15 | 9,200 |
| 2015-04-27 | $14.01 | $15.30 | 23,600 |
| 2015-04-24 | $13.36 | $14.59 | 14,000 |
| 2015-04-23 | $13.32 | $14.55 | 29,700 |
| 2015-04-22 | $13.41 | $14.65 | 25,100 |
| 2015-04-21 | $13.41 | $14.65 | 22,300 |
| 2015-04-20 | $13.19 | $14.41 | 13,700 |
| 2015-04-17 | $13.27 | $14.49 | 33,100 |
| 2015-04-16 | $13.46 | $14.70 | 53,500 |
| 2015-04-15 | $13.60 | $14.86 | 38,400 |
| 2015-04-14 | $13.72 | $14.99 | 14,400 |
| 2015-04-13 | $13.67 | $14.93 | 59,000 |
| 2015-04-10 | $13.73 | $15.00 | 30,700 |
| 2015-04-09 | $13.65 | $14.91 | 38,300 |
| 2015-04-08 | $13.77 | $15.04 | 28,700 |
| 2015-04-07 | $13.53 | $14.78 | 40,800 |
| 2015-04-06 | $14.00 | $15.29 | 25,400 |
| 2015-04-02 | $13.87 | $15.15 | 37,500 |
| 2015-04-01 | $14.03 | $15.33 | 36,100 |
| 2015-03-31 | $14.00 | $15.29 | 56,200 |
| 2015-03-30 | $14.21 | $15.52 | 24,200 |
| 2015-03-27 | $14.29 | $15.61 | 49,400 |
| 2015-03-26 | $14.23 | $15.54 | 47,800 |
| 2015-03-25 | $14.67 | $16.02 | 23,600 |
| 2015-03-24 | $14.85 | $16.22 | 65,900 |
| 2015-03-23 | $15.09 | $16.48 | 16,700 |
| 2015-03-20 | $15.23 | $16.64 | 133,100 |
| 2015-03-19 | $14.70 | $16.06 | 16,900 |
| 2015-03-18 | $14.43 | $15.76 | 20,400 |
| 2015-03-17 | $14.18 | $15.49 | 153,700 |
| 2015-03-16 | $13.94 | $15.23 | 10,100 |
| 2015-03-13 | $13.77 | $15.04 | 15,300 |
| 2015-03-12 | $13.94 | $15.23 | 21,600 |
| 2015-03-11 | $14.17 | $15.48 | 30,200 |
| 2015-03-10 | $14.04 | $15.34 | 17,200 |
| 2015-03-09 | $14.38 | $15.71 | 20,000 |
| 2015-03-06 | $14.18 | $15.49 | 22,800 |
| 2015-03-05 | $14.36 | $15.69 | 15,800 |
| 2015-03-04 | $14.53 | $15.87 | 18,700 |
| 2015-03-03 | $14.72 | $16.08 | 8,900 |
| 2015-03-02 | $14.58 | $15.93 | 13,600 |
| 2015-02-27 | $14.65 | $16.00 | 15,700 |
| 2015-02-26 | $14.80 | $16.17 | 36,000 |
| 2015-02-25 | $15.06 | $16.45 | 41,400 |
| 2015-02-24 | $15.35 | $16.77 | 15,000 |
| 2015-02-23 | $15.18 | $16.58 | 20,600 |
| 2015-02-20 | $15.29 | $16.70 | 27,200 |
| 2015-02-19 | $15.79 | $17.25 | 9,600 |
| 2015-02-18 | $15.90 | $17.37 | 22,600 |
| 2015-02-17 | $15.70 | $17.15 | 16,500 |
| 2015-02-13 | $15.38 | $16.80 | 49,900 |
| 2015-02-12 | $15.69 | $17.14 | 16,600 |
| 2015-02-11 | $15.30 | $16.71 | 13,600 |
| 2015-02-10 | $15.42 | $16.84 | 19,000 |
| 2015-02-09 | $15.22 | $16.62 | 12,200 |
| 2015-02-06 | $15.62 | $17.06 | 28,800 |
| 2015-02-05 | $16.35 | $17.86 | 52,100 |
| 2015-02-04 | $16.20 | $17.70 | 11,100 |
| 2015-02-03 | $16.44 | $17.96 | 14,000 |
| 2015-02-02 | $16.59 | $18.12 | 25,900 |
| 2015-01-30 | $16.95 | $18.51 | 20,300 |
| 2015-01-29 | $17.14 | $18.72 | 24,700 |
| 2015-01-28 | $16.82 | $18.37 | 53,200 |
| 2015-01-27 | $17.29 | $18.89 | 27,800 |
| 2015-01-26 | $17.38 | $18.98 | 12,800 |
| 2015-01-23 | $16.76 | $18.31 | 21,300 |
| 2015-01-22 | $17.45 | $19.06 | 11,800 |
| 2015-01-21 | $17.57 | $19.19 | 15,100 |
| 2015-01-20 | $17.38 | $18.98 | 21,400 |
| 2015-01-16 | $16.66 | $18.20 | 16,800 |
| 2015-01-15 | $17.11 | $18.69 | 17,700 |
| 2015-01-14 | $17.30 | $18.90 | 12,400 |
| 2015-01-13 | $17.36 | $18.96 | 26,100 |
| 2015-01-12 | $16.98 | $18.55 | 17,700 |
| 2015-01-09 | $16.79 | $18.34 | 10,200 |
| 2015-01-08 | $16.76 | $18.31 | 20,500 |
| 2015-01-07 | $17.09 | $18.67 | 10,900 |
| 2015-01-06 | $16.72 | $18.26 | 7,500 |
| 2015-01-05 | $16.82 | $18.37 | 13,900 |
| 2015-01-02 | $16.89 | $18.45 | 45,100 |