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
- 1982-04-01 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 | $11.34 | $12.87 | 310,500 |
| 2015-12-30 | $11.41 | $12.95 | 69,500 |
| 2015-12-29 | $11.53 | $13.09 | 291,500 |
| 2015-12-28 | $11.34 | $12.87 | 294,500 |
| 2015-12-24 | $11.36 | $12.90 | 104,000 |
| 2015-12-23 | $11.47 | $13.02 | 503,500 |
| 2015-12-22 | $11.37 | $12.91 | 452,000 |
| 2015-12-21 | $11.28 | $12.81 | 332,500 |
| 2015-12-18 | $11.31 | $12.84 | 134,000 |
| 2015-12-17 | $11.42 | $12.97 | 223,500 |
| 2015-12-16 | $11.55 | $13.12 | 219,000 |
| 2015-12-15 | $11.32 | $12.85 | 342,000 |
| 2015-12-14 | $11.44 | $12.99 | 316,000 |
| 2015-12-11 | $11.50 | $13.06 | 127,500 |
| 2015-12-10 | $11.71 | $13.29 | 198,000 |
| 2015-12-09 | $11.68 | $13.26 | 154,500 |
| 2015-12-08 | $11.71 | $13.30 | 265,500 |
| 2015-12-07 | $11.92 | $13.53 | 144,500 |
| 2015-12-04 | $11.93 | $13.54 | 209,000 |
| 2015-12-03 | $11.81 | $13.40 | 96,500 |
| 2015-12-02 | $12.01 | $13.63 | 73,000 |
| 2015-12-01 | $12.15 | $13.79 | 78,500 |
| 2015-11-30 | $11.81 | $13.41 | 76,500 |
| 2015-11-27 | $11.67 | $13.24 | 43,500 |
| 2015-11-25 | $11.83 | $13.43 | 79,000 |
| 2015-11-24 | $11.94 | $13.56 | 141,500 |
| 2015-11-23 | $11.84 | $13.44 | 79,000 |
| 2015-11-20 | $11.90 | $13.51 | 68,500 |
| 2015-11-19 | $11.92 | $13.54 | 63,000 |
| 2015-11-18 | $11.98 | $13.59 | 50,000 |
| 2015-11-17 | $11.86 | $13.47 | 81,500 |
| 2015-11-16 | $11.74 | $13.33 | 67,000 |
| 2015-11-13 | $11.63 | $13.20 | 57,500 |
| 2015-11-12 | $11.73 | $13.31 | 46,000 |
| 2015-11-11 | $11.69 | $13.27 | 75,500 |
| 2015-11-10 | $11.77 | $13.36 | 115,000 |
| 2015-11-09 | $11.73 | $13.32 | 84,500 |
| 2015-11-06 | $11.76 | $13.35 | 53,500 |
| 2015-11-05 | $11.81 | $13.41 | 33,000 |
| 2015-11-04 | $11.76 | $13.35 | 44,500 |
| 2015-11-03 | $11.61 | $13.18 | 52,500 |
| 2015-11-02 | $11.63 | $13.20 | 66,500 |
| 2015-10-30 | $11.55 | $13.12 | 65,000 |
| 2015-10-29 | $11.59 | $13.16 | 59,000 |
| 2015-10-28 | $11.84 | $13.44 | 42,500 |
| 2015-10-27 | $11.94 | $13.56 | 81,000 |
| 2015-10-26 | $12.09 | $13.72 | 83,500 |
| 2015-10-23 | $11.81 | $13.41 | 165,000 |
| 2015-10-22 | $11.50 | $13.05 | 265,500 |
| 2015-10-21 | $11.29 | $12.82 | 146,500 |
| 2015-10-20 | $11.10 | $12.60 | 86,000 |
| 2015-10-19 | $11.18 | $12.69 | 100,000 |
| 2015-10-16 | $11.38 | $12.91 | 409,500 |
| 2015-10-15 | $11.27 | $12.79 | 716,500 |
| 2015-10-14 | $11.06 | $12.56 | 1,121,000 |
| 2015-10-13 | $11.39 | $12.93 | 113,500 |
| 2015-10-12 | $11.34 | $12.87 | 190,500 |
| 2015-10-09 | $11.31 | $12.84 | 162,000 |
| 2015-10-08 | $11.20 | $12.71 | 209,500 |
| 2015-10-07 | $10.96 | $12.44 | 102,500 |
| 2015-10-06 | $10.47 | $11.89 | 314,500 |
| 2015-10-05 | $10.51 | $11.93 | 328,000 |
| 2015-10-02 | $10.42 | $11.83 | 141,000 |
| 2015-10-01 | $10.36 | $11.76 | 381,000 |
| 2015-09-30 | $10.11 | $11.48 | 232,000 |
| 2015-09-29 | $10.06 | $11.42 | 203,500 |
| 2015-09-28 | $10.12 | $11.49 | 386,000 |
| 2015-09-25 | $10.20 | $11.58 | 99,000 |
| 2015-09-24 | $10.29 | $11.68 | 112,000 |
| 2015-09-23 | $10.38 | $11.79 | 201,500 |
| 2015-09-22 | $10.40 | $11.81 | 115,000 |
| 2015-09-21 | $10.60 | $12.03 | 84,000 |
| 2015-09-18 | $10.51 | $11.94 | 88,000 |
| 2015-09-17 | $10.81 | $12.27 | 87,500 |
| 2015-09-16 | $10.85 | $12.32 | 97,500 |
| 2015-09-15 | $10.48 | $11.90 | 288,500 |
| 2015-09-14 | $10.34 | $11.74 | 102,000 |
| 2015-09-11 | $10.36 | $11.76 | 186,000 |
| 2015-09-10 | $10.42 | $11.83 | 269,500 |
| 2015-09-09 | $10.53 | $11.95 | 268,500 |
| 2015-09-08 | $10.94 | $12.41 | 210,000 |
| 2015-09-04 | $10.61 | $12.05 | 54,000 |
| 2015-09-03 | $10.88 | $12.35 | 114,000 |
| 2015-09-02 | $10.84 | $12.30 | 193,500 |
| 2015-09-01 | $10.81 | $12.27 | 437,000 |
| 2015-08-31 | $11.18 | $12.69 | 151,500 |
| 2015-08-28 | $11.50 | $13.05 | 122,500 |
| 2015-08-27 | $11.49 | $13.04 | 151,500 |
| 2015-08-26 | $11.41 | $12.95 | 233,500 |
| 2015-08-25 | $10.98 | $12.46 | 462,500 |
| 2015-08-24 | $11.02 | $12.51 | 155,500 |
| 2015-08-21 | $11.49 | $13.04 | 216,000 |
| 2015-08-20 | $11.79 | $13.38 | 87,500 |
| 2015-08-19 | $12.06 | $13.69 | 103,500 |
| 2015-08-18 | $12.20 | $13.85 | 75,000 |
| 2015-08-17 | $12.22 | $13.87 | 33,500 |
| 2015-08-14 | $12.30 | $13.96 | 155,500 |
| 2015-08-13 | $12.25 | $13.90 | 75,500 |
| 2015-08-12 | $12.35 | $14.02 | 73,000 |
| 2015-08-11 | $12.38 | $14.05 | 158,000 |
| 2015-08-10 | $12.71 | $14.43 | 56,500 |
| 2015-08-07 | $12.59 | $14.29 | 46,000 |
| 2015-08-06 | $12.46 | $14.14 | 109,000 |
| 2015-08-05 | $12.58 | $14.28 | 155,000 |
| 2015-08-04 | $12.53 | $14.23 | 71,500 |
| 2015-08-03 | $12.79 | $14.52 | 69,000 |
| 2015-07-31 | $13.01 | $14.77 | 122,000 |
| 2015-07-30 | $12.68 | $14.39 | 542,500 |
| 2015-07-29 | $12.70 | $14.42 | 204,500 |
| 2015-07-28 | $12.21 | $13.87 | 276,000 |
| 2015-07-27 | $12.14 | $13.78 | 530,500 |
| 2015-07-24 | $12.09 | $13.73 | 73,000 |
| 2015-07-23 | $12.25 | $13.90 | 141,500 |
| 2015-07-22 | $12.44 | $14.12 | 129,500 |
| 2015-07-21 | $12.56 | $14.25 | 124,000 |
| 2015-07-20 | $12.59 | $14.29 | 154,500 |
| 2015-07-17 | $12.55 | $14.25 | 94,500 |
| 2015-07-16 | $12.56 | $14.26 | 176,500 |
| 2015-07-15 | $12.54 | $14.24 | 128,500 |
| 2015-07-14 | $12.75 | $14.47 | 120,000 |
| 2015-07-13 | $12.58 | $14.28 | 156,000 |
| 2015-07-10 | $12.50 | $14.19 | 87,500 |
| 2015-07-09 | $12.51 | $14.20 | 107,500 |
| 2015-07-08 | $12.57 | $14.27 | 140,500 |
| 2015-07-07 | $13.03 | $14.79 | 61,000 |
| 2015-07-06 | $13.03 | $14.80 | 112,000 |
| 2015-07-02 | $13.05 | $14.81 | 68,000 |
| 2015-07-01 | $13.11 | $14.88 | 488,500 |
| 2015-06-30 | $13.17 | $14.95 | 385,500 |
| 2015-06-29 | $13.12 | $14.89 | 77,000 |
| 2015-06-26 | $13.44 | $15.26 | 163,000 |
| 2015-06-25 | $13.47 | $15.29 | 82,500 |
| 2015-06-24 | $13.48 | $15.30 | 462,000 |
| 2015-06-23 | $13.55 | $15.39 | 1,178,000 |
| 2015-06-22 | $13.48 | $15.31 | 598,000 |
| 2015-06-19 | $13.42 | $15.23 | 51,000 |
| 2015-06-18 | $13.39 | $15.20 | 201,500 |
| 2015-06-17 | $13.36 | $15.16 | 374,000 |
| 2015-06-16 | $13.50 | $15.32 | 128,000 |
| 2015-06-15 | $13.58 | $15.42 | 134,000 |
| 2015-06-12 | $13.59 | $15.43 | 88,000 |
| 2015-06-11 | $13.64 | $15.48 | 72,000 |
| 2015-06-10 | $13.56 | $15.39 | 81,000 |
| 2015-06-09 | $13.28 | $15.07 | 128,000 |
| 2015-06-08 | $13.24 | $15.03 | 84,000 |
| 2015-06-05 | $13.37 | $15.18 | 55,000 |
| 2015-06-04 | $13.52 | $15.35 | 37,000 |
| 2015-06-03 | $13.54 | $15.37 | 123,500 |
| 2015-06-02 | $13.52 | $15.35 | 253,000 |
| 2015-06-01 | $13.58 | $15.42 | 115,000 |
| 2015-05-29 | $13.58 | $15.41 | 108,000 |
| 2015-05-28 | $13.62 | $15.47 | 456,000 |
| 2015-05-27 | $13.73 | $15.58 | 803,500 |
| 2015-05-26 | $13.52 | $15.35 | 147,000 |
| 2015-05-22 | $14.02 | $15.92 | 106,500 |
| 2015-05-21 | $14.06 | $15.96 | 197,500 |
| 2015-05-20 | $14.05 | $15.95 | 77,000 |
| 2015-05-19 | $14.16 | $16.07 | 100,000 |
| 2015-05-18 | $14.28 | $16.21 | 52,500 |
| 2015-05-15 | $14.18 | $16.09 | 132,500 |
| 2015-05-14 | $14.32 | $16.25 | 96,000 |
| 2015-05-13 | $13.90 | $15.77 | 61,500 |
| 2015-05-12 | $13.65 | $15.50 | 50,500 |
| 2015-05-11 | $13.74 | $15.59 | 66,500 |
| 2015-05-08 | $13.92 | $15.81 | 101,000 |
| 2015-05-07 | $13.61 | $15.45 | 122,500 |
| 2015-05-06 | $13.54 | $15.37 | 81,000 |
| 2015-05-05 | $13.52 | $15.35 | 77,500 |
| 2015-05-04 | $13.83 | $15.70 | 126,500 |
| 2015-05-01 | $13.73 | $15.59 | 57,000 |
| 2015-04-30 | $13.58 | $15.42 | 173,000 |
| 2015-04-29 | $13.88 | $15.76 | 123,000 |
| 2015-04-28 | $14.01 | $15.90 | 127,500 |
| 2015-04-27 | $14.12 | $16.03 | 116,000 |
| 2015-04-24 | $14.04 | $15.94 | 110,000 |
| 2015-04-23 | $14.00 | $15.90 | 211,500 |
| 2015-04-22 | $13.98 | $15.87 | 124,000 |
| 2015-04-21 | $13.54 | $15.37 | 622,000 |
| 2015-04-20 | $13.40 | $15.21 | 561,500 |
| 2015-04-17 | $13.28 | $15.07 | 234,000 |
| 2015-04-16 | $13.52 | $15.35 | 704,000 |
| 2015-04-15 | $13.52 | $15.35 | 487,500 |
| 2015-04-14 | $13.57 | $15.40 | 175,000 |
| 2015-04-13 | $13.40 | $15.21 | 345,500 |
| 2015-04-10 | $13.50 | $15.33 | 151,500 |
| 2015-04-09 | $13.57 | $15.41 | 118,000 |
| 2015-04-08 | $13.74 | $15.60 | 181,500 |
| 2015-04-07 | $13.84 | $15.71 | 80,000 |
| 2015-04-06 | $13.97 | $15.86 | 98,000 |
| 2015-04-02 | $13.92 | $15.80 | 154,500 |
| 2015-04-01 | $13.68 | $15.53 | 101,500 |
| 2015-03-31 | $13.71 | $15.57 | 162,500 |
| 2015-03-30 | $13.95 | $15.84 | 56,000 |
| 2015-03-27 | $14.02 | $15.92 | 83,500 |
| 2015-03-26 | $13.86 | $15.73 | 160,000 |
| 2015-03-25 | $13.96 | $15.84 | 122,000 |
| 2015-03-24 | $14.01 | $15.90 | 118,000 |
| 2015-03-23 | $13.97 | $15.86 | 85,000 |
| 2015-03-20 | $13.92 | $15.80 | 126,000 |
| 2015-03-19 | $13.71 | $15.57 | 149,500 |
| 2015-03-18 | $13.77 | $15.63 | 67,000 |
| 2015-03-17 | $13.74 | $15.60 | 152,000 |
| 2015-03-16 | $13.35 | $15.15 | 261,500 |
| 2015-03-13 | $13.31 | $15.11 | 351,000 |
| 2015-03-12 | $13.29 | $15.09 | 236,000 |
| 2015-03-11 | $13.14 | $14.91 | 417,000 |
| 2015-03-10 | $13.11 | $14.88 | 366,500 |
| 2015-03-09 | $13.27 | $15.07 | 280,000 |
| 2015-03-06 | $13.30 | $15.10 | 449,500 |
| 2015-03-05 | $13.55 | $15.38 | 695,000 |
| 2015-03-04 | $13.46 | $15.28 | 138,500 |
| 2015-03-03 | $13.37 | $15.17 | 159,000 |
| 2015-03-02 | $13.47 | $15.29 | 538,000 |
| 2015-02-27 | $13.64 | $15.48 | 946,000 |
| 2015-02-26 | $13.80 | $15.67 | 463,000 |
| 2015-02-25 | $13.75 | $15.61 | 1,309,500 |
| 2015-02-24 | $13.89 | $15.76 | 4,153,000 |
| 2015-02-23 | $14.09 | $15.99 | 976,500 |
| 2015-02-20 | $14.14 | $16.05 | 335,000 |
| 2015-02-19 | $13.78 | $15.64 | 326,500 |
| 2015-02-18 | $13.90 | $15.78 | 377,000 |
| 2015-02-17 | $13.20 | $14.98 | 289,500 |
| 2015-02-13 | $13.34 | $15.14 | 385,500 |
| 2015-02-12 | $13.32 | $15.12 | 641,000 |
| 2015-02-11 | $13.40 | $15.21 | 591,000 |
| 2015-02-10 | $13.39 | $15.20 | 687,000 |
| 2015-02-09 | $13.36 | $15.17 | 99,000 |
| 2015-02-06 | $13.32 | $15.13 | 131,000 |
| 2015-02-05 | $13.42 | $15.24 | 304,000 |
| 2015-02-04 | $14.22 | $16.14 | 249,000 |
| 2015-02-03 | $14.96 | $16.98 | 56,500 |
| 2015-02-02 | $14.99 | $17.01 | 159,500 |
| 2015-01-30 | $15.08 | $17.11 | 113,500 |
| 2015-01-29 | $15.38 | $17.46 | 95,000 |
| 2015-01-28 | $15.38 | $17.46 | 114,000 |
| 2015-01-27 | $15.51 | $17.61 | 125,000 |
| 2015-01-26 | $15.71 | $17.83 | 112,500 |
| 2015-01-23 | $15.27 | $17.33 | 223,000 |
| 2015-01-22 | $15.15 | $17.20 | 107,500 |
| 2015-01-21 | $15.12 | $17.16 | 1,931,000 |
| 2015-01-20 | $15.09 | $17.13 | 112,000 |
| 2015-01-16 | $15.19 | $17.24 | 76,500 |
| 2015-01-15 | $14.86 | $16.87 | 96,500 |
| 2015-01-14 | $14.90 | $16.91 | 59,500 |
| 2015-01-13 | $14.92 | $16.94 | 89,000 |
| 2015-01-12 | $14.67 | $16.66 | 99,500 |
| 2015-01-09 | $14.69 | $16.68 | 105,000 |
| 2015-01-08 | $14.80 | $16.80 | 86,500 |
| 2015-01-07 | $14.75 | $16.74 | 71,000 |
| 2015-01-06 | $14.57 | $16.53 | 73,000 |
| 2015-01-05 | $14.79 | $16.79 | 71,500 |
| 2015-01-02 | $14.93 | $16.95 | 74,500 |