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
- 2010-06-09 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 | $9.57 | $10.38 | 400 |
| 2015-12-30 | $9.65 | $10.46 | 0 |
| 2015-12-29 | $9.65 | $10.46 | 3,700 |
| 2015-12-28 | $9.63 | $10.44 | 600 |
| 2015-12-24 | $9.73 | $10.55 | 0 |
| 2015-12-23 | $9.73 | $10.55 | 2,100 |
| 2015-12-22 | $9.26 | $10.04 | 1,500 |
| 2015-12-21 | $9.50 | $10.30 | 1,800 |
| 2015-12-18 | $9.23 | $10.01 | 0 |
| 2015-12-17 | $9.23 | $10.01 | 12,100 |
| 2015-12-16 | $8.76 | $9.50 | 0 |
| 2015-12-15 | $8.76 | $9.50 | 0 |
| 2015-12-14 | $8.76 | $9.50 | 3,700 |
| 2015-12-11 | $9.34 | $10.13 | 0 |
| 2015-12-10 | $9.34 | $10.13 | 0 |
| 2015-12-09 | $9.34 | $10.13 | 500 |
| 2015-12-08 | $9.58 | $10.39 | 0 |
| 2015-12-07 | $9.58 | $10.39 | 0 |
| 2015-12-04 | $9.58 | $10.39 | 200 |
| 2015-12-03 | $9.56 | $10.37 | 0 |
| 2015-12-02 | $9.56 | $10.37 | 0 |
| 2015-12-01 | $9.56 | $10.37 | 1,400 |
| 2015-11-30 | $9.41 | $10.20 | 500 |
| 2015-11-27 | $9.50 | $10.30 | 0 |
| 2015-11-25 | $9.50 | $10.30 | 600 |
| 2015-11-24 | $9.44 | $10.24 | 300 |
| 2015-11-23 | $9.37 | $10.16 | 10,100 |
| 2015-11-20 | $9.71 | $10.53 | 0 |
| 2015-11-19 | $9.71 | $10.53 | 300 |
| 2015-11-18 | $9.40 | $10.19 | 700 |
| 2015-11-17 | $9.39 | $10.18 | 0 |
| 2015-11-16 | $9.39 | $10.18 | 0 |
| 2015-11-13 | $9.39 | $10.18 | 1,900 |
| 2015-11-12 | $9.74 | $10.56 | 0 |
| 2015-11-11 | $9.74 | $10.56 | 0 |
| 2015-11-10 | $9.74 | $10.56 | 1,100 |
| 2015-11-09 | $10.17 | $11.03 | 300 |
| 2015-11-06 | $10.54 | $11.43 | 100 |
| 2015-11-05 | $10.93 | $11.85 | 0 |
| 2015-11-04 | $10.93 | $11.85 | 0 |
| 2015-11-03 | $10.93 | $11.85 | 0 |
| 2015-11-02 | $10.93 | $11.85 | 0 |
| 2015-10-30 | $10.93 | $11.85 | 0 |
| 2015-10-29 | $10.93 | $11.85 | 0 |
| 2015-10-28 | $10.93 | $11.85 | 0 |
| 2015-10-27 | $10.93 | $11.85 | 0 |
| 2015-10-26 | $10.93 | $11.85 | 200 |
| 2015-10-23 | $10.76 | $11.67 | 0 |
| 2015-10-22 | $10.76 | $11.67 | 0 |
| 2015-10-21 | $10.76 | $11.67 | 0 |
| 2015-10-20 | $10.76 | $11.67 | 0 |
| 2015-10-19 | $10.76 | $11.67 | 0 |
| 2015-10-16 | $10.76 | $11.67 | 0 |
| 2015-10-15 | $10.76 | $11.67 | 0 |
| 2015-10-14 | $10.76 | $11.67 | 3,300 |
| 2015-10-13 | $10.31 | $11.18 | 1,200 |
| 2015-10-12 | $9.32 | $10.11 | 0 |
| 2015-10-09 | $9.32 | $10.11 | 0 |
| 2015-10-08 | $9.32 | $10.11 | 0 |
| 2015-10-07 | $9.32 | $10.11 | 0 |
| 2015-10-06 | $9.32 | $10.11 | 0 |
| 2015-10-05 | $9.32 | $10.11 | 300 |
| 2015-10-02 | $8.08 | $8.76 | 0 |
| 2015-10-01 | $8.08 | $8.76 | 0 |
| 2015-09-30 | $8.08 | $8.76 | 0 |
| 2015-09-29 | $8.08 | $8.76 | 0 |
| 2015-09-28 | $8.08 | $8.76 | 2,900 |
| 2015-09-25 | $8.31 | $9.01 | 0 |
| 2015-09-24 | $8.31 | $9.01 | 0 |
| 2015-09-23 | $8.31 | $9.01 | 0 |
| 2015-09-22 | $8.31 | $9.01 | 4,000 |
| 2015-09-21 | $8.62 | $9.35 | 100 |
| 2015-09-18 | $8.73 | $9.47 | 3,400 |
| 2015-09-17 | $10.86 | $11.78 | 0 |
| 2015-09-16 | $10.86 | $11.78 | 0 |
| 2015-09-15 | $10.86 | $11.78 | 194,500 |
| 2015-09-14 | $10.86 | $11.78 | 0 |
| 2015-09-11 | $10.86 | $11.78 | 0 |
| 2015-09-10 | $10.86 | $11.78 | 0 |
| 2015-09-09 | $10.86 | $11.78 | 0 |
| 2015-09-08 | $10.86 | $11.78 | 100 |
| 2015-09-04 | $11.00 | $11.93 | 0 |
| 2015-09-03 | $11.00 | $11.93 | 10,400 |
| 2015-09-02 | $11.00 | $11.93 | 1,000 |
| 2015-09-01 | $11.15 | $12.09 | 300 |
| 2015-08-31 | $11.42 | $12.38 | 0 |
| 2015-08-28 | $11.42 | $12.38 | 21,300 |
| 2015-08-27 | $11.44 | $12.40 | 500 |
| 2015-08-26 | $11.39 | $12.35 | 0 |
| 2015-08-25 | $11.39 | $12.35 | 300 |
| 2015-08-24 | $12.93 | $14.02 | 0 |
| 2015-08-21 | $12.93 | $14.02 | 0 |
| 2015-08-20 | $12.93 | $14.02 | 0 |
| 2015-08-19 | $12.93 | $14.02 | 3,300 |
| 2015-08-18 | $12.93 | $14.02 | 0 |
| 2015-08-17 | $12.93 | $14.02 | 0 |
| 2015-08-14 | $12.93 | $14.02 | 300 |
| 2015-08-13 | $13.08 | $14.18 | 0 |
| 2015-08-12 | $13.08 | $14.18 | 0 |
| 2015-08-11 | $13.08 | $14.18 | 1,000 |
| 2015-08-10 | $13.14 | $14.25 | 0 |
| 2015-08-07 | $13.14 | $14.25 | 0 |
| 2015-08-06 | $13.14 | $14.25 | 0 |
| 2015-08-05 | $13.14 | $14.25 | 0 |
| 2015-08-04 | $13.14 | $14.25 | 0 |
| 2015-08-03 | $13.14 | $14.25 | 200 |
| 2015-07-31 | $13.07 | $14.17 | 0 |
| 2015-07-30 | $13.07 | $14.17 | 0 |
| 2015-07-29 | $13.07 | $14.17 | 100 |
| 2015-07-28 | $13.26 | $14.38 | 200 |
| 2015-07-27 | $13.45 | $14.58 | 0 |
| 2015-07-24 | $13.45 | $14.58 | 81,000 |
| 2015-07-23 | $13.45 | $14.58 | 0 |
| 2015-07-22 | $13.45 | $14.58 | 0 |
| 2015-07-21 | $13.45 | $14.58 | 1,100 |
| 2015-07-20 | $13.57 | $14.71 | 500 |
| 2015-07-17 | $13.70 | $14.86 | 0 |
| 2015-07-16 | $13.70 | $14.86 | 1,300 |
| 2015-07-15 | $13.44 | $14.57 | 0 |
| 2015-07-14 | $13.44 | $14.57 | 5,100 |
| 2015-07-13 | $13.56 | $14.70 | 500 |
| 2015-07-10 | $12.95 | $14.04 | 0 |
| 2015-07-09 | $12.95 | $14.04 | 0 |
| 2015-07-08 | $12.95 | $14.04 | 0 |
| 2015-07-07 | $12.95 | $14.04 | 1,000 |
| 2015-07-06 | $12.98 | $14.07 | 12,000 |
| 2015-07-02 | $13.41 | $14.54 | 3,000 |
| 2015-07-01 | $13.27 | $14.39 | 600 |
| 2015-06-30 | $13.49 | $14.63 | 100 |
| 2015-06-29 | $13.59 | $14.74 | 1,200 |
| 2015-06-26 | $14.50 | $15.72 | 0 |
| 2015-06-25 | $14.50 | $15.72 | 0 |
| 2015-06-24 | $14.50 | $15.72 | 0 |
| 2015-06-23 | $14.50 | $15.72 | 0 |
| 2015-06-22 | $14.50 | $15.72 | 2,400 |
| 2015-06-19 | $14.03 | $15.21 | 48,000 |
| 2015-06-18 | $14.23 | $15.43 | 700 |
| 2015-06-17 | $13.85 | $15.02 | 6,300 |
| 2015-06-16 | $13.85 | $15.02 | 157,600 |
| 2015-06-15 | $14.10 | $15.29 | 100 |
| 2015-06-12 | $14.38 | $15.59 | 600 |
| 2015-06-11 | $14.32 | $15.53 | 3,600 |
| 2015-06-10 | $14.50 | $15.72 | 100 |
| 2015-06-09 | $14.44 | $15.66 | 0 |
| 2015-06-08 | $14.44 | $15.66 | 100 |
| 2015-06-05 | $14.87 | $16.12 | 0 |
| 2015-06-04 | $14.87 | $16.12 | 5,100 |
| 2015-06-03 | $14.85 | $16.10 | 0 |
| 2015-06-02 | $14.85 | $16.10 | 0 |
| 2015-06-01 | $14.85 | $16.10 | 0 |
| 2015-05-29 | $14.85 | $16.10 | 0 |
| 2015-05-28 | $14.85 | $16.10 | 0 |
| 2015-05-27 | $14.85 | $16.10 | 0 |
| 2015-05-26 | $14.85 | $16.10 | 600 |
| 2015-05-22 | $15.43 | $16.73 | 5,400 |
| 2015-05-21 | $15.74 | $17.07 | 0 |
| 2015-05-20 | $15.74 | $17.07 | 3,700 |
| 2015-05-19 | $15.61 | $16.93 | 0 |
| 2015-05-18 | $15.61 | $16.93 | 1,000 |
| 2015-05-15 | $15.67 | $16.99 | 0 |
| 2015-05-14 | $15.67 | $16.99 | 0 |
| 2015-05-13 | $15.67 | $16.99 | 0 |
| 2015-05-12 | $15.67 | $16.99 | 200 |
| 2015-05-11 | $15.72 | $17.05 | 0 |
| 2015-05-08 | $15.72 | $17.05 | 200 |
| 2015-05-07 | $15.75 | $16.47 | 100 |
| 2015-05-06 | $15.47 | $16.17 | 400 |
| 2015-05-05 | $15.90 | $16.62 | 0 |
| 2015-05-04 | $15.90 | $16.62 | 0 |
| 2015-05-01 | $15.90 | $16.62 | 0 |
| 2015-04-30 | $15.90 | $16.62 | 0 |
| 2015-04-29 | $15.90 | $16.62 | 100 |
| 2015-04-28 | $16.07 | $16.80 | 300 |
| 2015-04-27 | $15.18 | $15.87 | 0 |
| 2015-04-24 | $15.18 | $15.87 | 0 |
| 2015-04-23 | $15.18 | $15.87 | 0 |
| 2015-04-22 | $15.18 | $15.87 | 200 |
| 2015-04-21 | $15.36 | $16.06 | 0 |
| 2015-04-20 | $15.36 | $16.06 | 0 |
| 2015-04-17 | $15.36 | $16.06 | 0 |
| 2015-04-16 | $15.36 | $16.06 | 0 |
| 2015-04-15 | $15.36 | $16.06 | 2,500 |
| 2015-04-14 | $15.36 | $16.06 | 0 |
| 2015-04-13 | $15.36 | $16.06 | 2,000 |
| 2015-04-10 | $15.26 | $15.96 | 200 |
| 2015-04-09 | $15.10 | $15.79 | 0 |
| 2015-04-08 | $15.10 | $15.79 | 0 |
| 2015-04-07 | $15.10 | $15.79 | 0 |
| 2015-04-06 | $15.10 | $15.79 | 1,000 |
| 2015-04-02 | $14.82 | $15.50 | 0 |
| 2015-04-01 | $14.82 | $15.50 | 0 |
| 2015-03-31 | $14.82 | $15.50 | 2,000 |
| 2015-03-30 | $15.35 | $16.05 | 0 |
| 2015-03-27 | $15.35 | $16.05 | 0 |
| 2015-03-26 | $15.35 | $16.05 | 600 |
| 2015-03-25 | $15.59 | $16.30 | 700 |
| 2015-03-24 | $15.42 | $16.12 | 300 |
| 2015-03-23 | $15.23 | $15.92 | 0 |
| 2015-03-20 | $15.23 | $15.92 | 0 |
| 2015-03-19 | $15.23 | $15.92 | 0 |
| 2015-03-18 | $15.23 | $15.92 | 300 |
| 2015-03-17 | $14.50 | $15.16 | 0 |
| 2015-03-16 | $14.50 | $15.16 | 600 |
| 2015-03-13 | $14.13 | $14.77 | 100 |
| 2015-03-12 | $14.69 | $15.36 | 1,600 |
| 2015-03-11 | $14.88 | $15.56 | 200 |
| 2015-03-10 | $14.94 | $15.62 | 300 |
| 2015-03-09 | $15.15 | $15.84 | 0 |
| 2015-03-06 | $15.15 | $15.84 | 0 |
| 2015-03-05 | $15.15 | $15.84 | 0 |
| 2015-03-04 | $15.15 | $15.84 | 1,200 |
| 2015-03-03 | $15.83 | $16.55 | 0 |
| 2015-03-02 | $15.83 | $16.55 | 300 |
| 2015-02-27 | $15.30 | $16.00 | 0 |
| 2015-02-26 | $15.30 | $16.00 | 0 |
| 2015-02-25 | $15.30 | $16.00 | 26,400 |
| 2015-02-24 | $15.30 | $16.00 | 0 |
| 2015-02-23 | $15.30 | $16.00 | 500 |
| 2015-02-20 | $15.30 | $16.00 | 0 |
| 2015-02-19 | $15.30 | $16.00 | 0 |
| 2015-02-18 | $15.30 | $16.00 | 1,900 |
| 2015-02-17 | $15.17 | $15.86 | 0 |
| 2015-02-13 | $15.17 | $15.86 | 100 |
| 2015-02-12 | $15.04 | $15.73 | 200 |
| 2015-02-11 | $14.68 | $15.35 | 0 |
| 2015-02-10 | $14.68 | $15.35 | 2,300 |
| 2015-02-09 | $15.17 | $15.86 | 0 |
| 2015-02-06 | $15.17 | $15.86 | 0 |
| 2015-02-05 | $15.17 | $15.86 | 1,300 |
| 2015-02-04 | $15.21 | $15.90 | 100 |
| 2015-02-03 | $15.59 | $16.30 | 0 |
| 2015-02-02 | $15.58 | $16.29 | 200 |
| 2015-01-30 | $15.33 | $16.03 | 0 |
| 2015-01-29 | $15.33 | $16.03 | 0 |
| 2015-01-28 | $15.33 | $16.03 | 0 |
| 2015-01-27 | $15.33 | $16.03 | 0 |
| 2015-01-26 | $15.33 | $16.03 | 1,400 |
| 2015-01-23 | $15.32 | $16.02 | 0 |
| 2015-01-22 | $15.32 | $16.02 | 500 |
| 2015-01-21 | $15.09 | $15.78 | 0 |
| 2015-01-20 | $15.09 | $15.78 | 0 |
| 2015-01-16 | $15.09 | $15.78 | 0 |
| 2015-01-15 | $15.09 | $15.78 | 0 |
| 2015-01-14 | $15.09 | $15.78 | 0 |
| 2015-01-13 | $15.09 | $15.78 | 100 |
| 2015-01-12 | $16.03 | $16.76 | 0 |
| 2015-01-09 | $16.03 | $16.76 | 0 |
| 2015-01-08 | $16.03 | $16.76 | 2,300 |
| 2015-01-07 | $16.25 | $16.99 | 0 |
| 2015-01-06 | $16.25 | $16.99 | 0 |
| 2015-01-05 | $16.25 | $16.99 | 400 |
| 2015-01-02 | $17.10 | $17.88 | 0 |