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
- 2012-05-15 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 | $17.85 | $18.40 | 19,400 |
| 2015-12-30 | $18.04 | $18.60 | 21,100 |
| 2015-12-29 | $18.22 | $18.79 | 13,500 |
| 2015-12-28 | $17.97 | $18.53 | 21,100 |
| 2015-12-24 | $17.86 | $18.42 | 14,100 |
| 2015-12-23 | $17.76 | $18.31 | 35,500 |
| 2015-12-22 | $17.38 | $17.92 | 29,000 |
| 2015-12-21 | $17.47 | $18.01 | 24,600 |
| 2015-12-18 | $17.57 | $18.12 | 14,400 |
| 2015-12-17 | $17.69 | $18.24 | 17,000 |
| 2015-12-16 | $17.71 | $18.26 | 36,800 |
| 2015-12-15 | $17.25 | $17.79 | 48,500 |
| 2015-12-14 | $17.26 | $17.80 | 56,500 |
| 2015-12-11 | $17.30 | $17.84 | 10,800 |
| 2015-12-10 | $17.64 | $18.19 | 10,700 |
| 2015-12-09 | $17.50 | $18.04 | 22,200 |
| 2015-12-08 | $17.85 | $18.40 | 26,500 |
| 2015-12-07 | $17.91 | $18.47 | 20,300 |
| 2015-12-04 | $17.74 | $18.29 | 50,400 |
| 2015-12-03 | $17.94 | $18.50 | 58,300 |
| 2015-12-02 | $18.13 | $18.69 | 118,200 |
| 2015-12-01 | $18.42 | $18.99 | 11,100 |
| 2015-11-30 | $18.36 | $18.93 | 21,000 |
| 2015-11-27 | $18.48 | $19.05 | 44,000 |
| 2015-11-25 | $18.35 | $18.92 | 522,100 |
| 2015-11-24 | $18.04 | $18.60 | 27,200 |
| 2015-11-23 | $18.27 | $18.84 | 15,300 |
| 2015-11-20 | $18.29 | $18.86 | 14,600 |
| 2015-11-19 | $18.30 | $18.87 | 23,000 |
| 2015-11-18 | $18.23 | $18.80 | 13,600 |
| 2015-11-17 | $18.14 | $18.70 | 15,400 |
| 2015-11-16 | $18.09 | $18.65 | 10,100 |
| 2015-11-13 | $18.17 | $18.73 | 9,600 |
| 2015-11-12 | $18.14 | $18.70 | 13,800 |
| 2015-11-11 | $18.37 | $18.94 | 13,500 |
| 2015-11-10 | $18.18 | $18.75 | 11,300 |
| 2015-11-09 | $18.04 | $18.60 | 49,600 |
| 2015-11-06 | $18.33 | $18.90 | 30,700 |
| 2015-11-05 | $18.22 | $18.79 | 237,300 |
| 2015-11-04 | $17.82 | $18.37 | 36,000 |
| 2015-11-03 | $18.47 | $19.04 | 31,100 |
| 2015-11-02 | $18.68 | $19.26 | 192,900 |
| 2015-10-30 | $18.41 | $18.98 | 227,900 |
| 2015-10-29 | $18.03 | $18.59 | 11,500 |
| 2015-10-28 | $17.89 | $18.45 | 31,700 |
| 2015-10-27 | $17.68 | $18.23 | 13,800 |
| 2015-10-26 | $17.71 | $18.26 | 13,300 |
| 2015-10-23 | $17.51 | $18.05 | 20,200 |
| 2015-10-22 | $17.06 | $17.59 | 30,300 |
| 2015-10-21 | $17.05 | $17.58 | 21,400 |
| 2015-10-20 | $17.14 | $17.67 | 14,900 |
| 2015-10-19 | $17.09 | $17.62 | 13,900 |
| 2015-10-16 | $16.86 | $17.38 | 25,600 |
| 2015-10-15 | $16.84 | $17.36 | 26,000 |
| 2015-10-14 | $16.25 | $16.76 | 8,400 |
| 2015-10-13 | $16.29 | $16.80 | 17,100 |
| 2015-10-12 | $16.41 | $16.92 | 37,200 |
| 2015-10-09 | $16.44 | $16.95 | 23,200 |
| 2015-10-08 | $16.52 | $17.03 | 9,200 |
| 2015-10-07 | $16.37 | $16.88 | 11,400 |
| 2015-10-06 | $16.75 | $17.27 | 16,300 |
| 2015-10-05 | $16.82 | $17.34 | 25,300 |
| 2015-10-02 | $16.51 | $17.02 | 16,500 |
| 2015-10-01 | $16.55 | $17.06 | 27,400 |
| 2015-09-30 | $16.80 | $17.32 | 23,400 |
| 2015-09-29 | $16.83 | $17.35 | 22,100 |
| 2015-09-28 | $17.67 | $18.22 | 298,600 |
| 2015-09-25 | $17.73 | $18.28 | 1,264,100 |
| 2015-09-24 | $17.49 | $18.03 | 467,200 |
| 2015-09-23 | $17.87 | $18.43 | 14,000 |
| 2015-09-22 | $17.87 | $18.43 | 25,100 |
| 2015-09-21 | $18.15 | $18.71 | 12,400 |
| 2015-09-18 | $18.14 | $18.70 | 28,900 |
| 2015-09-17 | $18.24 | $18.81 | 28,900 |
| 2015-09-16 | $18.06 | $18.62 | 11,900 |
| 2015-09-15 | $18.04 | $18.60 | 16,700 |
| 2015-09-14 | $18.06 | $18.62 | 9,200 |
| 2015-09-11 | $18.04 | $18.60 | 15,700 |
| 2015-09-10 | $17.95 | $18.51 | 11,800 |
| 2015-09-09 | $17.66 | $18.21 | 31,300 |
| 2015-09-08 | $17.92 | $18.48 | 21,400 |
| 2015-09-04 | $17.56 | $18.11 | 18,600 |
| 2015-09-03 | $17.64 | $18.19 | 14,800 |
| 2015-09-02 | $17.50 | $18.04 | 39,000 |
| 2015-09-01 | $17.44 | $17.98 | 37,600 |
| 2015-08-31 | $17.79 | $18.34 | 19,700 |
| 2015-08-28 | $17.57 | $18.12 | 81,700 |
| 2015-08-27 | $18.00 | $18.56 | 16,500 |
| 2015-08-26 | $17.31 | $17.85 | 17,100 |
| 2015-08-25 | $16.87 | $17.39 | 160,900 |
| 2015-08-24 | $16.84 | $17.36 | 54,100 |
| 2015-08-21 | $17.07 | $17.60 | 67,200 |
| 2015-08-20 | $17.86 | $18.42 | 15,300 |
| 2015-08-19 | $18.28 | $18.85 | 173,300 |
| 2015-08-18 | $18.32 | $18.89 | 29,700 |
| 2015-08-17 | $18.27 | $18.84 | 84,300 |
| 2015-08-14 | $18.32 | $18.89 | 102,000 |
| 2015-08-13 | $18.02 | $18.58 | 11,900 |
| 2015-08-12 | $17.77 | $18.32 | 11,800 |
| 2015-08-11 | $17.56 | $18.11 | 16,300 |
| 2015-08-10 | $17.73 | $18.28 | 9,000 |
| 2015-08-07 | $17.52 | $18.06 | 10,100 |
| 2015-08-06 | $17.61 | $18.16 | 13,700 |
| 2015-08-05 | $17.73 | $18.28 | 16,100 |
| 2015-08-04 | $17.73 | $18.28 | 8,500 |
| 2015-08-03 | $17.90 | $18.46 | 6,800 |
| 2015-07-31 | $17.31 | $17.85 | 6,700 |
| 2015-07-30 | $16.99 | $17.52 | 7,200 |
| 2015-07-29 | $17.28 | $17.82 | 8,300 |
| 2015-07-28 | $17.31 | $17.85 | 168,200 |
| 2015-07-27 | $17.11 | $17.64 | 144,300 |
| 2015-07-24 | $17.21 | $17.74 | 117,100 |
| 2015-07-23 | $17.20 | $17.73 | 6,500 |
| 2015-07-22 | $17.18 | $17.71 | 6,400 |
| 2015-07-21 | $17.37 | $17.91 | 13,000 |
| 2015-07-20 | $17.50 | $18.04 | 12,000 |
| 2015-07-17 | $17.31 | $17.85 | 12,800 |
| 2015-07-16 | $17.43 | $17.97 | 10,000 |
| 2015-07-15 | $17.32 | $17.86 | 27,800 |
| 2015-07-14 | $17.15 | $17.68 | 7,400 |
| 2015-07-13 | $16.88 | $17.40 | 7,800 |
| 2015-07-10 | $17.09 | $17.62 | 8,900 |
| 2015-07-09 | $16.43 | $16.94 | 7,800 |
| 2015-07-08 | $16.08 | $16.58 | 10,100 |
| 2015-07-07 | $16.14 | $16.64 | 13,200 |
| 2015-07-06 | $15.80 | $16.29 | 8,500 |
| 2015-07-02 | $16.04 | $16.54 | 8,600 |
| 2015-07-01 | $16.16 | $16.66 | 19,400 |
| 2015-06-30 | $16.11 | $16.61 | 27,800 |
| 2015-06-29 | $16.15 | $16.65 | 16,000 |
| 2015-06-26 | $16.57 | $17.09 | 15,100 |
| 2015-06-25 | $16.49 | $17.00 | 70,100 |
| 2015-06-24 | $16.31 | $16.82 | 5,700 |
| 2015-06-23 | $16.23 | $16.73 | 4,900 |
| 2015-06-22 | $16.38 | $16.89 | 13,300 |
| 2015-06-19 | $15.98 | $16.48 | 7,600 |
| 2015-06-18 | $16.18 | $16.68 | 10,300 |
| 2015-06-17 | $15.55 | $16.03 | 14,000 |
| 2015-06-16 | $15.64 | $16.13 | 11,700 |
| 2015-06-15 | $15.43 | $15.91 | 11,800 |
| 2015-06-12 | $15.61 | $16.10 | 12,300 |
| 2015-06-11 | $15.70 | $16.19 | 18,800 |
| 2015-06-10 | $15.70 | $16.19 | 11,300 |
| 2015-06-09 | $15.40 | $15.88 | 20,900 |
| 2015-06-08 | $15.66 | $16.15 | 9,700 |
| 2015-06-05 | $15.61 | $16.10 | 9,500 |
| 2015-06-04 | $15.93 | $16.43 | 18,200 |
| 2015-06-03 | $16.07 | $16.57 | 9,100 |
| 2015-06-02 | $15.87 | $16.36 | 9,600 |
| 2015-06-01 | $15.90 | $16.39 | 13,300 |
| 2015-05-29 | $15.94 | $16.44 | 13,000 |
| 2015-05-28 | $15.79 | $16.28 | 10,100 |
| 2015-05-27 | $15.59 | $16.07 | 7,700 |
| 2015-05-26 | $15.36 | $15.84 | 68,500 |
| 2015-05-22 | $15.75 | $16.24 | 14,300 |
| 2015-05-21 | $15.95 | $16.45 | 13,600 |
| 2015-05-20 | $15.81 | $16.30 | 23,800 |
| 2015-05-19 | $15.70 | $16.19 | 103,600 |
| 2015-05-18 | $15.82 | $16.31 | 9,400 |
| 2015-05-15 | $15.60 | $15.96 | 7,300 |
| 2015-05-14 | $15.60 | $15.96 | 17,900 |
| 2015-05-13 | $15.14 | $15.49 | 27,100 |
| 2015-05-12 | $15.26 | $15.61 | 35,700 |
| 2015-05-11 | $15.35 | $15.70 | 16,200 |
| 2015-05-08 | $15.48 | $15.84 | 100,900 |
| 2015-05-07 | $15.28 | $15.63 | 33,600 |
| 2015-05-06 | $15.00 | $15.34 | 14,800 |
| 2015-05-05 | $14.96 | $15.30 | 20,600 |
| 2015-05-04 | $15.46 | $15.81 | 10,600 |
| 2015-05-01 | $15.01 | $15.35 | 9,100 |
| 2015-04-30 | $14.91 | $15.25 | 15,700 |
| 2015-04-29 | $14.33 | $14.66 | 24,900 |
| 2015-04-28 | $14.72 | $15.06 | 25,300 |
| 2015-04-27 | $14.89 | $15.23 | 15,900 |
| 2015-04-24 | $14.59 | $14.92 | 54,100 |
| 2015-04-23 | $14.53 | $14.86 | 27,200 |
| 2015-04-22 | $14.73 | $15.07 | 41,400 |
| 2015-04-21 | $14.88 | $15.22 | 32,400 |
| 2015-04-20 | $14.82 | $15.16 | 10,600 |
| 2015-04-17 | $14.57 | $14.90 | 32,800 |
| 2015-04-16 | $14.93 | $15.27 | 6,700 |
| 2015-04-15 | $15.01 | $15.35 | 20,000 |
| 2015-04-14 | $15.07 | $15.42 | 20,500 |
| 2015-04-13 | $14.96 | $15.30 | 9,200 |
| 2015-04-10 | $15.25 | $15.60 | 38,300 |
| 2015-04-09 | $14.77 | $15.11 | 6,000 |
| 2015-04-08 | $14.83 | $15.17 | 6,500 |
| 2015-04-07 | $14.91 | $15.25 | 12,700 |
| 2015-04-06 | $15.12 | $15.47 | 6,500 |
| 2015-04-02 | $14.94 | $15.28 | 8,600 |
| 2015-04-01 | $14.89 | $15.23 | 8,600 |
| 2015-03-31 | $14.88 | $15.22 | 8,500 |
| 2015-03-30 | $15.12 | $15.47 | 9,700 |
| 2015-03-27 | $15.08 | $15.43 | 10,000 |
| 2015-03-26 | $15.01 | $15.35 | 9,400 |
| 2015-03-25 | $15.01 | $15.35 | 12,700 |
| 2015-03-24 | $15.14 | $15.49 | 22,700 |
| 2015-03-23 | $15.02 | $15.36 | 4,700 |
| 2015-03-20 | $14.99 | $15.33 | 8,100 |
| 2015-03-19 | $14.62 | $14.96 | 16,700 |
| 2015-03-18 | $14.85 | $15.19 | 34,900 |
| 2015-03-17 | $14.64 | $14.98 | 176,600 |
| 2015-03-16 | $14.85 | $15.19 | 15,300 |
| 2015-03-13 | $14.41 | $14.74 | 10,200 |
| 2015-03-12 | $14.40 | $14.73 | 7,800 |
| 2015-03-11 | $14.10 | $14.42 | 7,300 |
| 2015-03-10 | $14.05 | $14.37 | 9,700 |
| 2015-03-09 | $14.22 | $14.55 | 10,700 |
| 2015-03-06 | $14.12 | $14.44 | 12,000 |
| 2015-03-05 | $14.34 | $14.67 | 23,400 |
| 2015-03-04 | $14.25 | $14.58 | 18,800 |
| 2015-03-03 | $14.28 | $14.61 | 29,900 |
| 2015-03-02 | $14.49 | $14.82 | 10,000 |
| 2015-02-27 | $14.32 | $14.65 | 11,100 |
| 2015-02-26 | $13.90 | $14.22 | 13,200 |
| 2015-02-25 | $14.11 | $14.43 | 6,100 |
| 2015-02-24 | $13.78 | $14.10 | 18,200 |
| 2015-02-23 | $13.78 | $14.10 | 12,400 |
| 2015-02-20 | $13.76 | $14.08 | 21,700 |
| 2015-02-19 | $13.55 | $13.86 | 24,400 |
| 2015-02-18 | $13.57 | $13.88 | 14,000 |
| 2015-02-17 | $13.74 | $14.06 | 13,000 |
| 2015-02-13 | $13.65 | $13.96 | 16,700 |
| 2015-02-12 | $13.94 | $14.26 | 10,300 |
| 2015-02-11 | $13.73 | $14.05 | 14,800 |
| 2015-02-10 | $13.75 | $14.07 | 22,000 |
| 2015-02-09 | $13.64 | $13.95 | 17,900 |
| 2015-02-06 | $13.52 | $13.83 | 13,300 |
| 2015-02-05 | $14.14 | $14.46 | 11,000 |
| 2015-02-04 | $14.14 | $14.46 | 13,800 |
| 2015-02-03 | $14.37 | $14.70 | 24,300 |
| 2015-02-02 | $14.34 | $14.67 | 16,200 |
| 2015-01-30 | $14.32 | $14.65 | 59,600 |
| 2015-01-29 | $14.50 | $14.83 | 12,700 |
| 2015-01-28 | $14.44 | $14.77 | 9,100 |
| 2015-01-27 | $14.48 | $14.81 | 11,500 |
| 2015-01-26 | $14.24 | $14.57 | 14,400 |
| 2015-01-23 | $13.85 | $14.17 | 52,800 |
| 2015-01-22 | $13.79 | $14.11 | 12,800 |
| 2015-01-21 | $14.11 | $14.43 | 15,700 |
| 2015-01-20 | $14.08 | $14.40 | 11,800 |
| 2015-01-16 | $14.15 | $14.47 | 44,800 |
| 2015-01-15 | $13.66 | $13.97 | 29,500 |
| 2015-01-14 | $13.81 | $14.13 | 30,400 |
| 2015-01-13 | $13.42 | $13.73 | 23,300 |
| 2015-01-12 | $13.29 | $13.60 | 53,200 |
| 2015-01-09 | $12.94 | $13.24 | 20,100 |
| 2015-01-08 | $12.93 | $13.23 | 21,200 |
| 2015-01-07 | $12.62 | $12.91 | 34,000 |
| 2015-01-06 | $12.79 | $13.08 | 20,300 |
| 2015-01-05 | $12.65 | $12.94 | 20,100 |
| 2015-01-02 | $12.76 | $13.05 | 10,100 |