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
- 2009-02-13 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 | $13.50 | $14.26 | 11,600 |
| 2015-12-30 | $13.37 | $14.12 | 16,000 |
| 2015-12-29 | $13.74 | $14.51 | 41,000 |
| 2015-12-28 | $14.03 | $14.82 | 18,000 |
| 2015-12-24 | $13.87 | $14.65 | 16,200 |
| 2015-12-23 | $13.71 | $14.48 | 57,300 |
| 2015-12-22 | $13.22 | $13.96 | 44,300 |
| 2015-12-21 | $12.99 | $13.72 | 28,700 |
| 2015-12-18 | $13.14 | $13.88 | 21,800 |
| 2015-12-17 | $12.88 | $13.60 | 37,900 |
| 2015-12-16 | $13.17 | $13.91 | 22,400 |
| 2015-12-15 | $13.00 | $13.73 | 28,400 |
| 2015-12-14 | $12.77 | $13.49 | 8,700 |
| 2015-12-11 | $12.86 | $13.58 | 29,900 |
| 2015-12-10 | $13.25 | $13.99 | 23,800 |
| 2015-12-09 | $13.28 | $14.02 | 28,500 |
| 2015-12-08 | $13.20 | $13.94 | 25,700 |
| 2015-12-07 | $13.53 | $14.29 | 25,700 |
| 2015-12-04 | $13.45 | $14.20 | 13,900 |
| 2015-12-03 | $13.85 | $14.63 | 13,900 |
| 2015-12-02 | $14.08 | $14.87 | 12,800 |
| 2015-12-01 | $14.71 | $15.53 | 42,100 |
| 2015-11-30 | $14.76 | $15.59 | 25,400 |
| 2015-11-27 | $14.49 | $15.30 | 1,900 |
| 2015-11-25 | $14.62 | $15.44 | 17,800 |
| 2015-11-24 | $14.71 | $15.53 | 12,700 |
| 2015-11-23 | $14.59 | $15.26 | 23,900 |
| 2015-11-20 | $14.52 | $15.19 | 3,700 |
| 2015-11-19 | $14.66 | $15.34 | 13,400 |
| 2015-11-18 | $14.68 | $15.36 | 10,800 |
| 2015-11-17 | $14.71 | $15.39 | 16,900 |
| 2015-11-16 | $14.43 | $15.10 | 27,600 |
| 2015-11-13 | $14.39 | $15.05 | 22,400 |
| 2015-11-12 | $14.35 | $15.01 | 17,500 |
| 2015-11-11 | $15.10 | $15.80 | 3,200 |
| 2015-11-10 | $15.61 | $16.33 | 9,500 |
| 2015-11-09 | $15.90 | $16.63 | 1,900 |
| 2015-11-06 | $15.45 | $16.16 | 10,500 |
| 2015-11-05 | $15.94 | $16.68 | 4,600 |
| 2015-11-04 | $16.00 | $16.74 | 8,600 |
| 2015-11-03 | $16.09 | $16.83 | 7,900 |
| 2015-11-02 | $15.85 | $16.58 | 5,800 |
| 2015-10-30 | $15.99 | $16.73 | 3,300 |
| 2015-10-29 | $15.80 | $16.53 | 17,000 |
| 2015-10-28 | $15.75 | $16.48 | 12,700 |
| 2015-10-27 | $15.39 | $16.10 | 9,400 |
| 2015-10-26 | $16.09 | $16.83 | 6,900 |
| 2015-10-23 | $16.49 | $17.25 | 6,800 |
| 2015-10-22 | $16.10 | $16.84 | 19,500 |
| 2015-10-21 | $15.80 | $16.53 | 23,400 |
| 2015-10-20 | $15.95 | $16.69 | 47,000 |
| 2015-10-19 | $15.57 | $16.29 | 15,500 |
| 2015-10-16 | $15.50 | $16.22 | 14,100 |
| 2015-10-15 | $16.08 | $16.82 | 336,300 |
| 2015-10-14 | $16.14 | $16.88 | 270,100 |
| 2015-10-13 | $16.11 | $16.85 | 41,700 |
| 2015-10-12 | $16.29 | $17.04 | 4,700 |
| 2015-10-09 | $16.95 | $17.73 | 16,800 |
| 2015-10-08 | $16.78 | $17.55 | 15,900 |
| 2015-10-07 | $15.98 | $16.72 | 2,300 |
| 2015-10-06 | $15.62 | $16.34 | 6,500 |
| 2015-10-05 | $15.77 | $16.50 | 13,900 |
| 2015-10-02 | $14.64 | $15.32 | 19,300 |
| 2015-10-01 | $14.46 | $15.13 | 3,200 |
| 2015-09-30 | $14.59 | $15.26 | 7,000 |
| 2015-09-29 | $14.50 | $15.17 | 9,200 |
| 2015-09-28 | $14.57 | $15.24 | 9,000 |
| 2015-09-25 | $14.91 | $15.60 | 17,000 |
| 2015-09-24 | $14.67 | $15.35 | 12,100 |
| 2015-09-23 | $15.48 | $16.19 | 5,100 |
| 2015-09-22 | $15.83 | $16.56 | 4,400 |
| 2015-09-21 | $15.90 | $16.63 | 54,000 |
| 2015-09-18 | $16.18 | $16.93 | 2,300 |
| 2015-09-17 | $17.05 | $17.84 | 7,700 |
| 2015-09-16 | $17.08 | $17.87 | 10,900 |
| 2015-09-15 | $16.32 | $17.07 | 5,500 |
| 2015-09-14 | $15.86 | $16.59 | 45,400 |
| 2015-09-11 | $16.27 | $17.02 | 3,100 |
| 2015-09-10 | $16.30 | $17.05 | 5,600 |
| 2015-09-09 | $16.48 | $17.24 | 1,700 |
| 2015-09-08 | $16.38 | $17.14 | 4,900 |
| 2015-09-04 | $15.99 | $16.73 | 4,700 |
| 2015-09-03 | $16.23 | $16.98 | 2,700 |
| 2015-09-02 | $16.02 | $16.76 | 9,900 |
| 2015-09-01 | $15.99 | $16.73 | 5,900 |
| 2015-08-31 | $17.03 | $17.82 | 15,700 |
| 2015-08-28 | $16.94 | $17.72 | 8,100 |
| 2015-08-27 | $16.31 | $17.06 | 56,600 |
| 2015-08-26 | $15.34 | $16.05 | 10,300 |
| 2015-08-25 | $15.43 | $16.14 | 7,700 |
| 2015-08-24 | $15.15 | $15.85 | 3,200 |
| 2015-08-21 | $15.34 | $16.05 | 5,800 |
| 2015-08-20 | $15.86 | $16.59 | 5,600 |
| 2015-08-19 | $16.55 | $17.31 | 27,200 |
| 2015-08-18 | $16.92 | $17.70 | 11,500 |
| 2015-08-17 | $16.98 | $17.62 | 15,900 |
| 2015-08-14 | $17.30 | $17.95 | 6,100 |
| 2015-08-13 | $17.25 | $17.90 | 15,800 |
| 2015-08-12 | $18.09 | $18.77 | 76,200 |
| 2015-08-11 | $18.23 | $18.91 | 300,000 |
| 2015-08-10 | $18.27 | $18.96 | 176,700 |
| 2015-08-07 | $17.54 | $18.20 | 85,100 |
| 2015-08-06 | $17.13 | $17.77 | 9,200 |
| 2015-08-05 | $16.89 | $17.52 | 15,700 |
| 2015-08-04 | $17.42 | $18.07 | 3,300 |
| 2015-08-03 | $16.85 | $17.48 | 6,700 |
| 2015-07-31 | $17.31 | $17.96 | 4,300 |
| 2015-07-30 | $17.69 | $18.35 | 3,100 |
| 2015-07-29 | $17.57 | $18.23 | 1,900 |
| 2015-07-28 | $16.87 | $17.50 | 2,700 |
| 2015-07-27 | $16.28 | $16.89 | 1,800 |
| 2015-07-24 | $16.22 | $16.83 | 4,000 |
| 2015-07-23 | $16.71 | $17.34 | 5,000 |
| 2015-07-22 | $16.90 | $17.53 | 5,900 |
| 2015-07-21 | $17.01 | $17.65 | 6,800 |
| 2015-07-20 | $17.18 | $17.82 | 1,900 |
| 2015-07-17 | $18.09 | $18.77 | 2,600 |
| 2015-07-16 | $18.45 | $19.14 | 5,200 |
| 2015-07-15 | $18.49 | $19.18 | 4,200 |
| 2015-07-14 | $18.90 | $19.61 | 6,300 |
| 2015-07-13 | $18.74 | $19.44 | 1,400 |
| 2015-07-10 | $18.55 | $19.25 | 2,700 |
| 2015-07-09 | $18.35 | $19.04 | 6,000 |
| 2015-07-08 | $18.45 | $19.14 | 2,300 |
| 2015-07-07 | $18.83 | $19.54 | 2,200 |
| 2015-07-06 | $18.04 | $18.72 | 7,900 |
| 2015-07-02 | $18.92 | $19.63 | 6,500 |
| 2015-07-01 | $18.70 | $19.40 | 2,800 |
| 2015-06-30 | $18.81 | $19.52 | 6,000 |
| 2015-06-29 | $18.81 | $19.52 | 900 |
| 2015-06-26 | $19.28 | $20.00 | 2,700 |
| 2015-06-25 | $19.31 | $20.03 | 3,800 |
| 2015-06-24 | $19.25 | $19.97 | 134,000 |
| 2015-06-23 | $19.37 | $20.10 | 3,800 |
| 2015-06-22 | $19.41 | $20.14 | 5,500 |
| 2015-06-19 | $19.24 | $19.96 | 3,000 |
| 2015-06-18 | $18.97 | $19.68 | 2,200 |
| 2015-06-17 | $19.03 | $19.74 | 4,800 |
| 2015-06-16 | $19.47 | $20.20 | 1,400 |
| 2015-06-15 | $19.76 | $20.50 | 5,800 |
| 2015-06-12 | $20.15 | $20.91 | 3,700 |
| 2015-06-11 | $19.88 | $20.63 | 2,100 |
| 2015-06-10 | $20.14 | $20.90 | 2,100 |
| 2015-06-09 | $20.17 | $20.93 | 9,500 |
| 2015-06-08 | $20.03 | $20.78 | 3,200 |
| 2015-06-05 | $20.02 | $20.77 | 2,100 |
| 2015-06-04 | $19.89 | $20.64 | 2,900 |
| 2015-06-03 | $20.49 | $21.26 | 5,500 |
| 2015-06-02 | $20.68 | $21.46 | 3,300 |
| 2015-06-01 | $19.89 | $20.64 | 2,400 |
| 2015-05-29 | $20.03 | $20.78 | 22,700 |
| 2015-05-28 | $20.03 | $20.78 | 117,500 |
| 2015-05-27 | $20.23 | $20.99 | 79,800 |
| 2015-05-26 | $19.94 | $20.69 | 121,800 |
| 2015-05-22 | $20.50 | $21.27 | 82,300 |
| 2015-05-21 | $20.35 | $21.11 | 195,300 |
| 2015-05-20 | $20.45 | $21.22 | 128,600 |
| 2015-05-19 | $20.52 | $21.29 | 82,100 |
| 2015-05-18 | $21.70 | $22.36 | 11,500 |
| 2015-05-15 | $21.37 | $22.02 | 263,100 |
| 2015-05-14 | $21.26 | $21.91 | 83,600 |
| 2015-05-13 | $20.80 | $21.43 | 2,000 |
| 2015-05-12 | $21.09 | $21.73 | 0 |
| 2015-05-11 | $21.09 | $21.73 | 900 |
| 2015-05-08 | $20.88 | $21.51 | 23,600 |
| 2015-05-07 | $20.18 | $20.79 | 11,100 |
| 2015-05-06 | $21.34 | $21.99 | 5,400 |
| 2015-05-05 | $20.62 | $21.25 | 4,400 |
| 2015-05-04 | $20.74 | $21.37 | 3,400 |
| 2015-05-01 | $20.40 | $21.02 | 500 |
| 2015-04-30 | $20.42 | $21.04 | 4,800 |
| 2015-04-29 | $20.17 | $20.78 | 5,000 |
| 2015-04-28 | $19.93 | $20.53 | 3,100 |
| 2015-04-27 | $19.75 | $20.35 | 1,700 |
| 2015-04-24 | $19.76 | $20.36 | 25,300 |
| 2015-04-23 | $19.45 | $20.04 | 2,600 |
| 2015-04-22 | $19.27 | $19.85 | 600 |
| 2015-04-21 | $18.99 | $19.57 | 2,000 |
| 2015-04-20 | $20.20 | $20.81 | 0 |
| 2015-04-17 | $20.20 | $20.81 | 3,200 |
| 2015-04-16 | $20.62 | $21.25 | 1,700 |
| 2015-04-15 | $20.53 | $21.15 | 2,200 |
| 2015-04-14 | $19.80 | $20.40 | 2,400 |
| 2015-04-13 | $19.56 | $20.15 | 1,900 |
| 2015-04-10 | $19.57 | $20.16 | 7,800 |
| 2015-04-09 | $19.43 | $20.02 | 0 |
| 2015-04-08 | $19.43 | $20.02 | 700 |
| 2015-04-07 | $19.54 | $20.13 | 4,600 |
| 2015-04-06 | $19.13 | $19.71 | 2,000 |
| 2015-04-02 | $18.22 | $18.77 | 1,800 |
| 2015-04-01 | $18.08 | $18.63 | 1,600 |
| 2015-03-31 | $18.11 | $18.66 | 7,500 |
| 2015-03-30 | $18.30 | $18.86 | 1,100 |
| 2015-03-27 | $18.29 | $18.84 | 600 |
| 2015-03-26 | $18.72 | $19.29 | 900 |
| 2015-03-25 | $18.59 | $19.15 | 2,800 |
| 2015-03-24 | $19.70 | $20.30 | 1,900 |
| 2015-03-23 | $19.64 | $20.24 | 1,300 |
| 2015-03-20 | $19.64 | $20.24 | 5,700 |
| 2015-03-19 | $19.26 | $19.84 | 2,200 |
| 2015-03-18 | $19.53 | $20.12 | 2,100 |
| 2015-03-17 | $18.96 | $19.54 | 900 |
| 2015-03-16 | $18.91 | $19.48 | 6,900 |
| 2015-03-13 | $18.56 | $19.12 | 0 |
| 2015-03-12 | $18.56 | $19.12 | 600 |
| 2015-03-11 | $18.42 | $18.98 | 1,100 |
| 2015-03-10 | $18.70 | $19.27 | 1,200 |
| 2015-03-09 | $19.32 | $19.91 | 1,700 |
| 2015-03-06 | $19.13 | $19.71 | 8,500 |
| 2015-03-05 | $19.04 | $19.62 | 900 |
| 2015-03-04 | $19.71 | $20.31 | 1,100 |
| 2015-03-03 | $20.05 | $20.66 | 2,100 |
| 2015-03-02 | $20.30 | $20.77 | 8,200 |
| 2015-02-27 | $20.23 | $20.70 | 37,000 |
| 2015-02-26 | $20.10 | $20.56 | 3,900 |
| 2015-02-25 | $20.33 | $20.80 | 1,300 |
| 2015-02-24 | $19.72 | $20.18 | 25,100 |
| 2015-02-23 | $19.06 | $19.50 | 7,300 |
| 2015-02-20 | $19.37 | $19.82 | 4,200 |
| 2015-02-19 | $17.67 | $18.08 | 1,800 |
| 2015-02-18 | $18.90 | $19.34 | 5,200 |
| 2015-02-17 | $18.90 | $19.34 | 8,300 |
| 2015-02-13 | $18.67 | $19.10 | 4,400 |
| 2015-02-12 | $18.11 | $18.53 | 2,900 |
| 2015-02-11 | $17.86 | $18.27 | 1,000 |
| 2015-02-10 | $18.17 | $18.59 | 18,200 |
| 2015-02-09 | $18.64 | $19.07 | 6,600 |
| 2015-02-06 | $18.35 | $18.77 | 1,400 |
| 2015-02-05 | $18.05 | $18.47 | 4,100 |
| 2015-02-04 | $17.75 | $18.16 | 27,300 |
| 2015-02-03 | $18.63 | $19.06 | 4,800 |
| 2015-02-02 | $17.86 | $18.27 | 6,000 |
| 2015-01-30 | $16.60 | $16.98 | 3,400 |
| 2015-01-29 | $16.61 | $16.99 | 3,300 |
| 2015-01-28 | $17.21 | $17.61 | 2,900 |
| 2015-01-27 | $17.63 | $18.04 | 2,600 |
| 2015-01-26 | $18.26 | $18.68 | 2,900 |
| 2015-01-23 | $17.98 | $18.40 | 18,800 |
| 2015-01-22 | $17.62 | $18.03 | 2,900 |
| 2015-01-21 | $17.70 | $18.11 | 2,500 |
| 2015-01-20 | $17.62 | $18.03 | 3,000 |
| 2015-01-16 | $17.27 | $17.67 | 2,600 |
| 2015-01-15 | $17.54 | $17.95 | 5,600 |
| 2015-01-14 | $17.78 | $18.19 | 2,300 |
| 2015-01-13 | $18.37 | $18.79 | 6,300 |
| 2015-01-12 | $18.67 | $19.10 | 15,100 |
| 2015-01-09 | $19.38 | $19.83 | 2,900 |
| 2015-01-08 | $19.90 | $20.36 | 4,900 |
| 2015-01-07 | $20.00 | $20.46 | 2,000 |
| 2015-01-06 | $19.95 | $20.41 | 1,800 |
| 2015-01-05 | $20.63 | $21.11 | 2,500 |
| 2015-01-02 | $21.71 | $22.21 | 700 |