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 | $14.57 | $15.09 | 2,800 |
| 2015-12-30 | $14.70 | $15.23 | 200 |
| 2015-12-29 | $14.83 | $15.36 | 75,900 |
| 2015-12-28 | $14.62 | $15.14 | 73,200 |
| 2015-12-24 | $14.51 | $15.03 | 0 |
| 2015-12-23 | $14.51 | $15.03 | 0 |
| 2015-12-22 | $14.51 | $15.03 | 0 |
| 2015-12-21 | $14.51 | $15.03 | 0 |
| 2015-12-18 | $14.51 | $15.03 | 200 |
| 2015-12-17 | $14.70 | $15.23 | 400 |
| 2015-12-16 | $14.63 | $15.16 | 0 |
| 2015-12-15 | $14.63 | $15.16 | 20,100 |
| 2015-12-14 | $14.28 | $14.79 | 200 |
| 2015-12-11 | $15.33 | $15.88 | 0 |
| 2015-12-10 | $15.33 | $15.88 | 0 |
| 2015-12-09 | $15.33 | $15.88 | 0 |
| 2015-12-08 | $15.33 | $15.88 | 0 |
| 2015-12-07 | $15.33 | $15.88 | 0 |
| 2015-12-04 | $15.33 | $15.88 | 400 |
| 2015-12-03 | $14.60 | $15.12 | 300 |
| 2015-12-02 | $14.23 | $14.74 | 0 |
| 2015-12-01 | $14.23 | $14.74 | 0 |
| 2015-11-30 | $14.23 | $14.74 | 0 |
| 2015-11-27 | $14.23 | $14.74 | 8,400 |
| 2015-11-25 | $12.17 | $12.61 | 200 |
| 2015-11-24 | $12.11 | $12.54 | 0 |
| 2015-11-23 | $12.11 | $12.54 | 0 |
| 2015-11-20 | $12.11 | $12.54 | 0 |
| 2015-11-19 | $12.11 | $12.54 | 0 |
| 2015-11-18 | $12.11 | $12.54 | 0 |
| 2015-11-17 | $12.11 | $12.54 | 0 |
| 2015-11-16 | $12.11 | $12.54 | 0 |
| 2015-11-13 | $12.11 | $12.54 | 0 |
| 2015-11-12 | $12.11 | $12.54 | 0 |
| 2015-11-11 | $12.11 | $12.54 | 0 |
| 2015-11-10 | $12.11 | $12.54 | 0 |
| 2015-11-09 | $12.11 | $12.54 | 0 |
| 2015-11-06 | $12.11 | $12.54 | 0 |
| 2015-11-05 | $12.11 | $12.54 | 500 |
| 2015-11-04 | $12.68 | $13.14 | 0 |
| 2015-11-03 | $12.68 | $13.14 | 0 |
| 2015-11-02 | $12.68 | $13.14 | 400 |
| 2015-10-30 | $13.11 | $13.58 | 0 |
| 2015-10-29 | $13.11 | $13.58 | 0 |
| 2015-10-28 | $13.11 | $13.58 | 0 |
| 2015-10-27 | $13.11 | $13.58 | 52,800 |
| 2015-10-26 | $13.11 | $13.58 | 1,500 |
| 2015-10-23 | $13.05 | $13.52 | 500 |
| 2015-10-22 | $12.58 | $13.03 | 0 |
| 2015-10-21 | $12.58 | $13.03 | 0 |
| 2015-10-20 | $12.58 | $13.03 | 0 |
| 2015-10-19 | $12.58 | $13.03 | 0 |
| 2015-10-16 | $12.58 | $13.03 | 0 |
| 2015-10-15 | $12.58 | $13.03 | 1,200 |
| 2015-10-14 | $12.05 | $12.48 | 0 |
| 2015-10-13 | $12.05 | $12.48 | 0 |
| 2015-10-12 | $12.05 | $12.48 | 300 |
| 2015-10-09 | $11.83 | $12.25 | 0 |
| 2015-10-08 | $11.83 | $12.25 | 200 |
| 2015-10-07 | $11.23 | $11.63 | 0 |
| 2015-10-06 | $11.23 | $11.63 | 0 |
| 2015-10-05 | $11.23 | $11.63 | 400 |
| 2015-10-02 | $11.15 | $11.55 | 2,100 |
| 2015-10-01 | $10.63 | $11.01 | 0 |
| 2015-09-30 | $10.63 | $11.01 | 0 |
| 2015-09-29 | $10.63 | $11.01 | 0 |
| 2015-09-28 | $10.63 | $11.01 | 0 |
| 2015-09-25 | $10.63 | $11.01 | 200 |
| 2015-09-24 | $10.19 | $10.56 | 200 |
| 2015-09-23 | $10.87 | $11.26 | 0 |
| 2015-09-22 | $10.87 | $11.26 | 1,700 |
| 2015-09-21 | $10.87 | $11.26 | 400 |
| 2015-09-18 | $11.45 | $11.86 | 0 |
| 2015-09-17 | $11.45 | $11.86 | 400 |
| 2015-09-16 | $11.53 | $11.94 | 100 |
| 2015-09-15 | $10.71 | $11.09 | 0 |
| 2015-09-14 | $10.71 | $11.09 | 0 |
| 2015-09-11 | $10.71 | $11.09 | 0 |
| 2015-09-10 | $10.71 | $11.09 | 0 |
| 2015-09-09 | $10.71 | $11.09 | 0 |
| 2015-09-08 | $10.71 | $11.09 | 0 |
| 2015-09-04 | $10.71 | $11.09 | 600 |
| 2015-09-03 | $10.75 | $11.14 | 600 |
| 2015-09-02 | $10.91 | $11.30 | 0 |
| 2015-09-01 | $10.91 | $11.30 | 0 |
| 2015-08-31 | $10.91 | $11.30 | 1,600 |
| 2015-08-28 | $10.71 | $11.09 | 0 |
| 2015-08-27 | $10.71 | $11.09 | 0 |
| 2015-08-26 | $10.71 | $11.09 | 100 |
| 2015-08-25 | $10.37 | $10.74 | 0 |
| 2015-08-24 | $10.37 | $10.74 | 0 |
| 2015-08-21 | $10.37 | $10.74 | 0 |
| 2015-08-20 | $10.37 | $10.74 | 0 |
| 2015-08-19 | $10.37 | $10.74 | 100 |
| 2015-08-18 | $10.63 | $11.01 | 214,700 |
| 2015-08-17 | $10.63 | $11.01 | 200 |
| 2015-08-14 | $10.61 | $10.99 | 0 |
| 2015-08-13 | $10.61 | $10.99 | 0 |
| 2015-08-12 | $10.61 | $10.99 | 1,000 |
| 2015-08-11 | $11.01 | $11.41 | 0 |
| 2015-08-10 | $11.01 | $11.41 | 0 |
| 2015-08-07 | $11.01 | $11.41 | 100 |
| 2015-08-06 | $11.14 | $11.54 | 0 |
| 2015-08-05 | $11.14 | $11.54 | 0 |
| 2015-08-04 | $11.14 | $11.54 | 1,600 |
| 2015-08-03 | $11.14 | $11.54 | 100 |
| 2015-07-31 | $11.21 | $11.61 | 0 |
| 2015-07-30 | $11.21 | $11.61 | 0 |
| 2015-07-29 | $11.21 | $11.61 | 200 |
| 2015-07-28 | $12.32 | $12.76 | 0 |
| 2015-07-27 | $12.32 | $12.76 | 0 |
| 2015-07-24 | $12.32 | $12.76 | 0 |
| 2015-07-23 | $12.32 | $12.76 | 0 |
| 2015-07-22 | $12.32 | $12.76 | 0 |
| 2015-07-21 | $12.32 | $12.76 | 0 |
| 2015-07-20 | $12.32 | $12.76 | 0 |
| 2015-07-17 | $12.32 | $12.76 | 200 |
| 2015-07-16 | $12.22 | $12.66 | 0 |
| 2015-07-15 | $12.22 | $12.66 | 100 |
| 2015-07-14 | $12.62 | $13.07 | 0 |
| 2015-07-13 | $12.62 | $13.07 | 0 |
| 2015-07-10 | $12.62 | $13.07 | 800 |
| 2015-07-09 | $12.00 | $12.43 | 0 |
| 2015-07-08 | $12.00 | $12.43 | 0 |
| 2015-07-07 | $12.00 | $12.43 | 1,100 |
| 2015-07-06 | $12.34 | $12.78 | 0 |
| 2015-07-02 | $12.34 | $12.78 | 0 |
| 2015-07-01 | $12.34 | $12.78 | 0 |
| 2015-06-30 | $12.34 | $12.78 | 500 |
| 2015-06-29 | $12.91 | $13.37 | 100 |
| 2015-06-26 | $13.29 | $13.77 | 0 |
| 2015-06-25 | $13.29 | $13.77 | 900 |
| 2015-06-24 | $13.33 | $13.81 | 0 |
| 2015-06-23 | $13.33 | $13.81 | 0 |
| 2015-06-22 | $13.33 | $13.81 | 1,200 |
| 2015-06-19 | $12.91 | $13.37 | 0 |
| 2015-06-18 | $12.91 | $13.37 | 0 |
| 2015-06-17 | $12.91 | $13.37 | 0 |
| 2015-06-16 | $12.91 | $13.37 | 0 |
| 2015-06-15 | $12.91 | $13.37 | 0 |
| 2015-06-12 | $12.91 | $13.37 | 55,400 |
| 2015-06-11 | $12.78 | $13.24 | 2,200 |
| 2015-06-10 | $12.92 | $13.38 | 1,600 |
| 2015-06-09 | $13.10 | $13.57 | 0 |
| 2015-06-08 | $13.10 | $13.57 | 0 |
| 2015-06-05 | $13.10 | $13.57 | 0 |
| 2015-06-04 | $13.10 | $13.57 | 0 |
| 2015-06-03 | $13.10 | $13.57 | 0 |
| 2015-06-02 | $13.10 | $13.57 | 0 |
| 2015-06-01 | $13.10 | $13.57 | 500 |
| 2015-05-29 | $13.20 | $13.67 | 150,800 |
| 2015-05-28 | $13.21 | $13.68 | 39,300 |
| 2015-05-27 | $12.75 | $13.21 | 100 |
| 2015-05-26 | $12.61 | $13.06 | 1,600 |
| 2015-05-22 | $13.21 | $13.68 | 0 |
| 2015-05-21 | $13.21 | $13.68 | 100 |
| 2015-05-20 | $13.06 | $13.53 | 0 |
| 2015-05-19 | $13.06 | $13.53 | 0 |
| 2015-05-18 | $13.06 | $13.53 | 300 |
| 2015-05-15 | $12.71 | $13.17 | 0 |
| 2015-05-14 | $12.71 | $13.17 | 0 |
| 2015-05-13 | $12.71 | $13.17 | 0 |
| 2015-05-12 | $12.71 | $13.17 | 0 |
| 2015-05-11 | $12.71 | $13.17 | 300 |
| 2015-05-08 | $12.74 | $13.20 | 2,000 |
| 2015-05-07 | $12.22 | $12.66 | 0 |
| 2015-05-06 | $12.22 | $12.66 | 0 |
| 2015-05-05 | $12.22 | $12.66 | 52,700 |
| 2015-05-04 | $12.25 | $12.69 | 41,300 |
| 2015-05-01 | $12.61 | $13.06 | 0 |
| 2015-04-30 | $12.61 | $13.06 | 0 |
| 2015-04-29 | $12.61 | $13.06 | 0 |
| 2015-04-28 | $12.61 | $13.06 | 9,000 |
| 2015-04-27 | $12.52 | $12.97 | 0 |
| 2015-04-24 | $12.52 | $12.97 | 0 |
| 2015-04-23 | $12.52 | $12.97 | 0 |
| 2015-04-22 | $12.52 | $12.97 | 3,500 |
| 2015-04-21 | $12.44 | $12.89 | 0 |
| 2015-04-20 | $12.44 | $12.89 | 0 |
| 2015-04-17 | $12.44 | $12.89 | 0 |
| 2015-04-16 | $12.44 | $12.89 | 1,100 |
| 2015-04-15 | $12.70 | $13.16 | 0 |
| 2015-04-14 | $12.70 | $13.16 | 200 |
| 2015-04-13 | $12.41 | $12.86 | 0 |
| 2015-04-10 | $12.41 | $12.86 | 500 |
| 2015-04-09 | $12.23 | $12.67 | 0 |
| 2015-04-08 | $12.23 | $12.67 | 0 |
| 2015-04-07 | $12.23 | $12.67 | 0 |
| 2015-04-06 | $12.23 | $12.67 | 300 |
| 2015-04-02 | $11.99 | $12.42 | 0 |
| 2015-04-01 | $11.99 | $12.42 | 2,100 |
| 2015-03-31 | $11.79 | $12.21 | 0 |
| 2015-03-30 | $11.79 | $12.21 | 0 |
| 2015-03-27 | $11.79 | $12.21 | 0 |
| 2015-03-26 | $11.79 | $12.21 | 200 |
| 2015-03-25 | $12.21 | $12.65 | 0 |
| 2015-03-24 | $12.21 | $12.65 | 1,000 |
| 2015-03-23 | $11.90 | $12.33 | 0 |
| 2015-03-20 | $11.90 | $12.33 | 0 |
| 2015-03-19 | $11.90 | $12.33 | 0 |
| 2015-03-18 | $11.90 | $12.33 | 100 |
| 2015-03-17 | $11.80 | $12.22 | 0 |
| 2015-03-16 | $11.80 | $12.22 | 0 |
| 2015-03-13 | $11.80 | $12.22 | 1,300 |
| 2015-03-12 | $11.98 | $12.41 | 0 |
| 2015-03-11 | $11.98 | $12.41 | 500 |
| 2015-03-10 | $11.90 | $12.33 | 200 |
| 2015-03-09 | $11.81 | $12.23 | 1,800 |
| 2015-03-06 | $11.70 | $12.12 | 100 |
| 2015-03-05 | $11.57 | $11.99 | 0 |
| 2015-03-04 | $11.57 | $11.99 | 200 |
| 2015-03-03 | $11.61 | $12.03 | 0 |
| 2015-03-02 | $11.61 | $12.03 | 50,000 |
| 2015-02-27 | $11.57 | $11.99 | 0 |
| 2015-02-26 | $11.57 | $11.99 | 500 |
| 2015-02-25 | $11.76 | $12.18 | 1,200 |
| 2015-02-24 | $11.74 | $12.16 | 300 |
| 2015-02-23 | $11.70 | $12.12 | 600 |
| 2015-02-20 | $11.24 | $11.64 | 0 |
| 2015-02-19 | $11.24 | $11.64 | 0 |
| 2015-02-18 | $11.24 | $11.64 | 0 |
| 2015-02-17 | $11.24 | $11.64 | 0 |
| 2015-02-13 | $11.24 | $11.64 | 0 |
| 2015-02-12 | $11.24 | $11.42 | 0 |
| 2015-02-11 | $11.24 | $11.42 | 0 |
| 2015-02-10 | $11.24 | $11.42 | 1,200 |
| 2015-02-09 | $11.41 | $11.59 | 0 |
| 2015-02-06 | $11.41 | $11.59 | 1,100 |
| 2015-02-05 | $11.47 | $11.65 | 0 |
| 2015-02-04 | $11.47 | $11.65 | 100 |
| 2015-02-03 | $11.31 | $11.49 | 0 |
| 2015-02-02 | $11.31 | $11.49 | 0 |
| 2015-01-30 | $11.31 | $11.49 | 1,200 |
| 2015-01-29 | $11.27 | $11.45 | 2,000 |
| 2015-01-28 | $11.10 | $11.27 | 6,700 |
| 2015-01-27 | $10.76 | $10.93 | 0 |
| 2015-01-26 | $10.76 | $10.93 | 0 |
| 2015-01-23 | $10.76 | $10.93 | 0 |
| 2015-01-22 | $10.76 | $10.93 | 0 |
| 2015-01-21 | $10.76 | $10.93 | 300 |
| 2015-01-20 | $10.50 | $10.67 | 0 |
| 2015-01-16 | $10.50 | $10.67 | 0 |
| 2015-01-15 | $10.50 | $10.67 | 44,300 |
| 2015-01-14 | $10.63 | $10.80 | 189,000 |
| 2015-01-13 | $10.40 | $10.56 | 0 |
| 2015-01-12 | $10.40 | $10.56 | 0 |
| 2015-01-09 | $10.40 | $10.56 | 700 |
| 2015-01-08 | $10.19 | $10.35 | 0 |
| 2015-01-07 | $10.19 | $10.35 | 800 |
| 2015-01-06 | $10.23 | $10.39 | 196,200 |
| 2015-01-05 | $10.33 | $10.49 | 330,400 |
| 2015-01-02 | $10.65 | $10.82 | 100 |