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
- 1997-10-08 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 | $9.52 | $20.79 | 28,700 |
| 2015-12-30 | $9.65 | $21.07 | 30,100 |
| 2015-12-29 | $9.73 | $21.25 | 39,900 |
| 2015-12-28 | $9.71 | $21.20 | 43,400 |
| 2015-12-24 | $9.82 | $21.44 | 20,100 |
| 2015-12-23 | $9.74 | $21.27 | 59,700 |
| 2015-12-22 | $9.27 | $20.24 | 76,200 |
| 2015-12-21 | $9.33 | $20.37 | 55,300 |
| 2015-12-18 | $9.01 | $19.67 | 42,800 |
| 2015-12-17 | $9.24 | $20.18 | 38,900 |
| 2015-12-16 | $9.12 | $19.91 | 37,900 |
| 2015-12-15 | $8.92 | $19.48 | 107,800 |
| 2015-12-14 | $8.72 | $19.04 | 71,200 |
| 2015-12-11 | $8.89 | $19.41 | 32,600 |
| 2015-12-10 | $9.26 | $20.22 | 12,100 |
| 2015-12-09 | $9.37 | $20.46 | 119,600 |
| 2015-12-08 | $9.14 | $19.96 | 95,700 |
| 2015-12-07 | $9.54 | $20.83 | 50,100 |
| 2015-12-04 | $9.56 | $20.88 | 39,800 |
| 2015-12-03 | $9.65 | $21.07 | 43,800 |
| 2015-12-02 | $9.43 | $20.59 | 27,100 |
| 2015-12-01 | $9.57 | $20.90 | 62,300 |
| 2015-11-30 | $9.49 | $20.72 | 39,300 |
| 2015-11-27 | $9.52 | $20.79 | 3,200 |
| 2015-11-25 | $9.55 | $20.85 | 47,300 |
| 2015-11-24 | $9.40 | $20.53 | 44,200 |
| 2015-11-23 | $9.43 | $20.59 | 28,500 |
| 2015-11-20 | $9.60 | $20.96 | 37,600 |
| 2015-11-19 | $9.73 | $21.25 | 33,500 |
| 2015-11-18 | $9.48 | $20.70 | 34,200 |
| 2015-11-17 | $9.37 | $20.46 | 57,900 |
| 2015-11-16 | $9.39 | $20.50 | 19,100 |
| 2015-11-13 | $9.35 | $20.42 | 31,400 |
| 2015-11-12 | $9.53 | $20.81 | 63,000 |
| 2015-11-11 | $9.83 | $21.46 | 913,900 |
| 2015-11-10 | $9.77 | $21.33 | 839,100 |
| 2015-11-09 | $10.21 | $22.29 | 17,400 |
| 2015-11-06 | $10.46 | $22.84 | 15,000 |
| 2015-11-05 | $10.56 | $23.06 | 16,400 |
| 2015-11-04 | $10.60 | $23.15 | 31,600 |
| 2015-11-03 | $10.69 | $23.34 | 24,400 |
| 2015-11-02 | $10.72 | $23.41 | 23,600 |
| 2015-10-30 | $10.56 | $23.06 | 9,800 |
| 2015-10-29 | $10.39 | $22.69 | 22,600 |
| 2015-10-28 | $10.65 | $23.26 | 19,800 |
| 2015-10-27 | $10.48 | $22.88 | 14,400 |
| 2015-10-26 | $10.95 | $23.91 | 25,200 |
| 2015-10-23 | $10.94 | $23.89 | 13,300 |
| 2015-10-22 | $10.86 | $23.71 | 32,000 |
| 2015-10-21 | $10.74 | $23.45 | 20,300 |
| 2015-10-20 | $10.87 | $23.74 | 36,000 |
| 2015-10-19 | $10.62 | $23.19 | 39,400 |
| 2015-10-16 | $10.82 | $23.63 | 45,600 |
| 2015-10-15 | $10.72 | $23.41 | 26,300 |
| 2015-10-14 | $10.78 | $23.54 | 47,400 |
| 2015-10-13 | $10.35 | $22.60 | 35,700 |
| 2015-10-12 | $10.90 | $23.80 | 51,200 |
| 2015-10-09 | $10.37 | $22.64 | 32,200 |
| 2015-10-08 | $10.10 | $22.05 | 33,300 |
| 2015-10-07 | $9.90 | $21.62 | 41,700 |
| 2015-10-06 | $9.63 | $21.03 | 100,100 |
| 2015-10-05 | $9.33 | $20.37 | 38,600 |
| 2015-10-02 | $8.98 | $19.61 | 82,100 |
| 2015-10-01 | $8.43 | $18.41 | 131,400 |
| 2015-09-30 | $8.54 | $18.65 | 67,600 |
| 2015-09-29 | $8.18 | $17.86 | 104,300 |
| 2015-09-28 | $7.99 | $17.45 | 68,100 |
| 2015-09-25 | $8.19 | $17.88 | 27,600 |
| 2015-09-24 | $8.29 | $18.10 | 44,200 |
| 2015-09-23 | $8.32 | $18.17 | 59,400 |
| 2015-09-22 | $8.32 | $18.17 | 79,200 |
| 2015-09-21 | $8.68 | $18.95 | 40,500 |
| 2015-09-18 | $8.72 | $19.04 | 52,700 |
| 2015-09-17 | $9.22 | $20.13 | 66,000 |
| 2015-09-16 | $8.51 | $18.58 | 171,300 |
| 2015-09-15 | $9.11 | $19.89 | 156,000 |
| 2015-09-14 | $9.70 | $21.18 | 109,100 |
| 2015-09-11 | $9.77 | $21.33 | 73,400 |
| 2015-09-10 | $10.10 | $22.05 | 66,200 |
| 2015-09-09 | $10.71 | $23.39 | 59,500 |
| 2015-09-08 | $10.91 | $23.82 | 15,600 |
| 2015-09-04 | $10.55 | $23.04 | 50,800 |
| 2015-09-03 | $11.04 | $24.11 | 41,000 |
| 2015-09-02 | $11.05 | $24.13 | 41,400 |
| 2015-09-01 | $11.01 | $24.04 | 83,800 |
| 2015-08-31 | $11.33 | $24.74 | 33,700 |
| 2015-08-28 | $11.50 | $25.11 | 59,700 |
| 2015-08-27 | $11.52 | $25.16 | 47,700 |
| 2015-08-26 | $11.42 | $24.94 | 121,700 |
| 2015-08-25 | $11.34 | $24.76 | 108,200 |
| 2015-08-24 | $11.14 | $24.33 | 98,600 |
| 2015-08-21 | $11.77 | $25.70 | 94,500 |
| 2015-08-20 | $12.12 | $26.47 | 41,200 |
| 2015-08-19 | $12.30 | $26.86 | 26,300 |
| 2015-08-18 | $12.47 | $27.23 | 34,500 |
| 2015-08-17 | $12.79 | $27.93 | 14,900 |
| 2015-08-14 | $12.95 | $28.28 | 11,900 |
| 2015-08-13 | $13.07 | $28.54 | 18,200 |
| 2015-08-12 | $13.11 | $28.63 | 125,000 |
| 2015-08-11 | $12.89 | $28.15 | 85,400 |
| 2015-08-10 | $13.18 | $28.78 | 12,900 |
| 2015-08-07 | $13.26 | $28.95 | 12,100 |
| 2015-08-06 | $13.37 | $29.19 | 15,300 |
| 2015-08-05 | $13.36 | $29.17 | 11,000 |
| 2015-08-04 | $13.11 | $28.63 | 52,600 |
| 2015-08-03 | $13.16 | $28.74 | 15,900 |
| 2015-07-31 | $13.17 | $28.76 | 18,100 |
| 2015-07-30 | $13.08 | $28.56 | 64,000 |
| 2015-07-29 | $13.15 | $28.71 | 20,000 |
| 2015-07-28 | $13.20 | $28.82 | 37,200 |
| 2015-07-27 | $13.26 | $28.95 | 25,600 |
| 2015-07-24 | $13.29 | $29.02 | 37,400 |
| 2015-07-23 | $13.52 | $29.52 | 22,300 |
| 2015-07-22 | $13.44 | $29.35 | 23,900 |
| 2015-07-21 | $13.52 | $29.52 | 46,300 |
| 2015-07-20 | $13.54 | $29.57 | 25,500 |
| 2015-07-17 | $13.50 | $29.48 | 7,600 |
| 2015-07-16 | $13.76 | $30.05 | 19,600 |
| 2015-07-15 | $13.53 | $29.54 | 31,800 |
| 2015-07-14 | $13.57 | $29.63 | 20,100 |
| 2015-07-13 | $13.62 | $29.74 | 43,000 |
| 2015-07-10 | $13.73 | $29.98 | 27,700 |
| 2015-07-09 | $13.15 | $28.71 | 60,500 |
| 2015-07-08 | $12.89 | $28.15 | 38,700 |
| 2015-07-07 | $13.01 | $28.41 | 64,400 |
| 2015-07-06 | $12.99 | $28.37 | 30,200 |
| 2015-07-02 | $13.49 | $29.46 | 17,900 |
| 2015-07-01 | $13.19 | $28.80 | 63,000 |
| 2015-06-30 | $13.35 | $29.15 | 77,700 |
| 2015-06-29 | $13.39 | $29.24 | 49,400 |
| 2015-06-26 | $13.85 | $30.24 | 15,200 |
| 2015-06-25 | $13.85 | $30.24 | 28,600 |
| 2015-06-24 | $14.05 | $30.68 | 26,700 |
| 2015-06-23 | $14.15 | $30.90 | 26,900 |
| 2015-06-22 | $14.33 | $31.29 | 37,000 |
| 2015-06-19 | $13.99 | $30.55 | 35,400 |
| 2015-06-18 | $14.31 | $31.25 | 426,900 |
| 2015-06-17 | $13.91 | $30.37 | 34,300 |
| 2015-06-16 | $13.89 | $30.33 | 26,900 |
| 2015-06-15 | $14.04 | $30.66 | 9,900 |
| 2015-06-12 | $14.23 | $31.07 | 11,500 |
| 2015-06-11 | $14.33 | $31.29 | 138,900 |
| 2015-06-10 | $14.64 | $31.97 | 22,500 |
| 2015-06-09 | $14.24 | $31.09 | 32,000 |
| 2015-06-08 | $14.33 | $31.29 | 29,400 |
| 2015-06-05 | $14.33 | $31.29 | 20,900 |
| 2015-06-04 | $14.62 | $31.92 | 31,900 |
| 2015-06-03 | $15.16 | $33.10 | 35,100 |
| 2015-06-02 | $14.83 | $32.38 | 27,600 |
| 2015-06-01 | $14.60 | $31.88 | 51,400 |
| 2015-05-29 | $14.69 | $32.08 | 26,700 |
| 2015-05-28 | $14.94 | $32.62 | 7,700 |
| 2015-05-27 | $14.94 | $32.62 | 47,000 |
| 2015-05-26 | $14.74 | $32.19 | 23,400 |
| 2015-05-22 | $15.47 | $33.78 | 46,000 |
| 2015-05-21 | $15.71 | $34.30 | 23,500 |
| 2015-05-20 | $15.77 | $34.44 | 21,000 |
| 2015-05-19 | $15.52 | $33.89 | 82,300 |
| 2015-05-18 | $15.51 | $33.87 | 13,100 |
| 2015-05-15 | $15.75 | $34.39 | 12,500 |
| 2015-05-14 | $15.82 | $34.54 | 36,000 |
| 2015-05-13 | $15.58 | $34.02 | 30,800 |
| 2015-05-12 | $15.55 | $33.96 | 12,000 |
| 2015-05-11 | $15.59 | $34.04 | 7,600 |
| 2015-05-08 | $15.70 | $34.28 | 39,600 |
| 2015-05-07 | $15.28 | $33.37 | 25,500 |
| 2015-05-06 | $15.20 | $33.19 | 46,700 |
| 2015-05-05 | $14.68 | $32.06 | 17,500 |
| 2015-05-04 | $15.65 | $33.00 | 19,000 |
| 2015-05-01 | $15.65 | $33.00 | 8,500 |
| 2015-04-30 | $15.50 | $32.68 | 32,400 |
| 2015-04-29 | $15.79 | $33.30 | 18,800 |
| 2015-04-28 | $15.98 | $33.70 | 30,400 |
| 2015-04-27 | $16.00 | $33.74 | 79,000 |
| 2015-04-24 | $15.85 | $33.42 | 55,100 |
| 2015-04-23 | $15.34 | $32.35 | 116,700 |
| 2015-04-22 | $15.30 | $32.26 | 18,900 |
| 2015-04-21 | $15.47 | $32.62 | 22,200 |
| 2015-04-20 | $15.59 | $32.87 | 23,500 |
| 2015-04-17 | $15.62 | $32.94 | 24,400 |
| 2015-04-16 | $15.77 | $33.25 | 30,800 |
| 2015-04-15 | $15.62 | $32.94 | 33,700 |
| 2015-04-14 | $15.37 | $32.41 | 86,600 |
| 2015-04-13 | $15.26 | $32.18 | 19,000 |
| 2015-04-10 | $15.18 | $32.01 | 10,200 |
| 2015-04-09 | $15.13 | $31.90 | 16,000 |
| 2015-04-08 | $15.24 | $32.14 | 23,000 |
| 2015-04-07 | $15.42 | $32.52 | 1,643,500 |
| 2015-04-06 | $14.99 | $31.61 | 8,800 |
| 2015-04-02 | $14.92 | $31.46 | 17,500 |
| 2015-04-01 | $15.00 | $31.63 | 17,200 |
| 2015-03-31 | $14.86 | $31.34 | 57,400 |
| 2015-03-30 | $15.15 | $31.95 | 7,600 |
| 2015-03-27 | $15.26 | $32.18 | 10,500 |
| 2015-03-26 | $15.37 | $32.41 | 48,100 |
| 2015-03-25 | $15.58 | $32.85 | 60,500 |
| 2015-03-24 | $15.40 | $32.47 | 42,500 |
| 2015-03-23 | $15.33 | $32.33 | 27,400 |
| 2015-03-20 | $15.41 | $32.49 | 26,100 |
| 2015-03-19 | $14.91 | $31.44 | 29,300 |
| 2015-03-18 | $15.10 | $31.84 | 76,700 |
| 2015-03-17 | $14.62 | $30.83 | 38,500 |
| 2015-03-16 | $14.55 | $30.68 | 25,200 |
| 2015-03-13 | $14.27 | $30.09 | 46,500 |
| 2015-03-12 | $14.62 | $30.83 | 78,600 |
| 2015-03-11 | $14.78 | $31.17 | 26,000 |
| 2015-03-10 | $14.79 | $31.19 | 63,200 |
| 2015-03-09 | $15.18 | $32.01 | 30,900 |
| 2015-03-06 | $15.07 | $31.78 | 27,400 |
| 2015-03-05 | $15.66 | $33.02 | 28,500 |
| 2015-03-04 | $15.22 | $32.09 | 77,900 |
| 2015-03-03 | $15.69 | $33.09 | 20,600 |
| 2015-03-02 | $15.83 | $33.38 | 72,700 |
| 2015-02-27 | $16.10 | $33.95 | 53,200 |
| 2015-02-26 | $15.77 | $33.25 | 26,300 |
| 2015-02-25 | $16.09 | $33.93 | 27,300 |
| 2015-02-24 | $15.77 | $33.25 | 24,700 |
| 2015-02-23 | $15.25 | $32.16 | 30,800 |
| 2015-02-20 | $15.26 | $32.18 | 39,300 |
| 2015-02-19 | $15.01 | $31.65 | 25,600 |
| 2015-02-18 | $15.31 | $32.28 | 38,000 |
| 2015-02-17 | $15.48 | $32.64 | 26,700 |
| 2015-02-13 | $15.23 | $32.12 | 21,500 |
| 2015-02-12 | $15.13 | $31.90 | 72,200 |
| 2015-02-11 | $14.69 | $30.98 | 23,400 |
| 2015-02-10 | $14.68 | $30.96 | 156,800 |
| 2015-02-09 | $14.50 | $30.58 | 264,100 |
| 2015-02-06 | $14.70 | $31.00 | 28,300 |
| 2015-02-05 | $15.08 | $31.80 | 79,200 |
| 2015-02-04 | $14.98 | $31.59 | 138,100 |
| 2015-02-03 | $15.38 | $32.43 | 43,600 |
| 2015-02-02 | $15.80 | $33.32 | 22,500 |
| 2015-01-30 | $15.36 | $32.39 | 22,500 |
| 2015-01-29 | $15.79 | $33.30 | 34,300 |
| 2015-01-28 | $15.33 | $32.33 | 29,100 |
| 2015-01-27 | $15.46 | $32.60 | 48,000 |
| 2015-01-26 | $15.44 | $32.56 | 40,400 |
| 2015-01-23 | $15.19 | $32.03 | 29,500 |
| 2015-01-22 | $15.34 | $32.35 | 26,500 |
| 2015-01-21 | $15.36 | $32.39 | 56,800 |
| 2015-01-20 | $15.33 | $32.33 | 31,100 |
| 2015-01-16 | $15.31 | $32.28 | 37,500 |
| 2015-01-15 | $14.89 | $31.40 | 48,000 |
| 2015-01-14 | $14.86 | $31.34 | 35,600 |
| 2015-01-13 | $14.96 | $31.55 | 87,300 |
| 2015-01-12 | $15.37 | $32.41 | 44,300 |
| 2015-01-09 | $15.45 | $32.58 | 41,000 |
| 2015-01-08 | $15.92 | $33.57 | 22,200 |
| 2015-01-07 | $15.74 | $33.19 | 16,600 |
| 2015-01-06 | $15.74 | $33.19 | 31,700 |
| 2015-01-05 | $15.88 | $33.49 | 52,700 |
| 2015-01-02 | $16.80 | $35.43 | 47,400 |