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
- 2000-03-13 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 | $14.65 | $16.22 | 72,900 |
| 2015-12-30 | $14.78 | $16.37 | 52,600 |
| 2015-12-29 | $14.93 | $16.53 | 541,100 |
| 2015-12-28 | $14.71 | $16.29 | 166,200 |
| 2015-12-24 | $14.83 | $16.42 | 108,400 |
| 2015-12-23 | $14.76 | $16.35 | 187,200 |
| 2015-12-22 | $14.74 | $16.32 | 291,900 |
| 2015-12-21 | $14.93 | $16.53 | 117,700 |
| 2015-12-18 | $14.65 | $16.22 | 140,700 |
| 2015-12-17 | $14.56 | $16.12 | 88,800 |
| 2015-12-16 | $14.50 | $16.06 | 69,400 |
| 2015-12-15 | $14.66 | $16.24 | 97,600 |
| 2015-12-14 | $14.42 | $15.97 | 131,900 |
| 2015-12-11 | $14.48 | $16.04 | 59,800 |
| 2015-12-10 | $14.66 | $16.24 | 80,700 |
| 2015-12-09 | $14.73 | $16.31 | 117,400 |
| 2015-12-08 | $14.87 | $16.47 | 143,700 |
| 2015-12-07 | $15.05 | $16.67 | 119,700 |
| 2015-12-04 | $15.20 | $16.83 | 668,000 |
| 2015-12-03 | $14.67 | $16.25 | 1,370,600 |
| 2015-12-02 | $14.69 | $16.27 | 277,400 |
| 2015-12-01 | $14.72 | $16.30 | 586,800 |
| 2015-11-30 | $14.70 | $16.28 | 1,231,700 |
| 2015-11-27 | $14.35 | $15.89 | 1,728,300 |
| 2015-11-25 | $12.38 | $13.71 | 113,300 |
| 2015-11-24 | $12.17 | $13.48 | 554,900 |
| 2015-11-23 | $12.56 | $13.91 | 90,200 |
| 2015-11-20 | $12.66 | $14.02 | 99,700 |
| 2015-11-19 | $12.66 | $14.02 | 366,700 |
| 2015-11-18 | $12.46 | $13.80 | 146,800 |
| 2015-11-17 | $12.09 | $13.39 | 71,600 |
| 2015-11-16 | $12.20 | $13.51 | 106,600 |
| 2015-11-13 | $12.07 | $13.37 | 68,500 |
| 2015-11-12 | $12.24 | $13.56 | 110,500 |
| 2015-11-11 | $12.27 | $13.59 | 89,900 |
| 2015-11-10 | $12.19 | $13.50 | 96,700 |
| 2015-11-09 | $12.23 | $13.54 | 310,100 |
| 2015-11-06 | $12.22 | $13.53 | 147,200 |
| 2015-11-05 | $12.23 | $13.54 | 137,000 |
| 2015-11-04 | $11.98 | $13.27 | 102,900 |
| 2015-11-03 | $12.18 | $13.49 | 151,800 |
| 2015-11-02 | $12.71 | $14.08 | 96,200 |
| 2015-10-30 | $12.40 | $13.73 | 84,000 |
| 2015-10-29 | $12.25 | $13.57 | 164,600 |
| 2015-10-28 | $12.81 | $14.19 | 189,200 |
| 2015-10-27 | $13.02 | $14.42 | 130,900 |
| 2015-10-26 | $13.19 | $14.61 | 329,700 |
| 2015-10-23 | $13.12 | $14.53 | 62,700 |
| 2015-10-22 | $12.92 | $14.31 | 92,800 |
| 2015-10-21 | $12.77 | $14.14 | 67,700 |
| 2015-10-20 | $12.59 | $13.94 | 51,700 |
| 2015-10-19 | $12.61 | $13.97 | 51,100 |
| 2015-10-16 | $12.58 | $13.93 | 248,700 |
| 2015-10-15 | $12.75 | $14.12 | 124,800 |
| 2015-10-14 | $12.40 | $13.73 | 138,400 |
| 2015-10-13 | $11.86 | $13.13 | 103,000 |
| 2015-10-12 | $12.14 | $13.44 | 74,500 |
| 2015-10-09 | $12.10 | $13.40 | 377,100 |
| 2015-10-08 | $11.87 | $13.15 | 86,400 |
| 2015-10-07 | $11.87 | $13.15 | 124,300 |
| 2015-10-06 | $11.51 | $12.75 | 123,500 |
| 2015-10-05 | $11.36 | $12.58 | 160,300 |
| 2015-10-02 | $11.25 | $12.46 | 276,300 |
| 2015-10-01 | $11.07 | $12.26 | 107,400 |
| 2015-09-30 | $11.31 | $12.53 | 122,500 |
| 2015-09-29 | $10.83 | $11.99 | 80,400 |
| 2015-09-28 | $10.50 | $11.63 | 55,000 |
| 2015-09-25 | $10.67 | $11.82 | 127,000 |
| 2015-09-24 | $10.42 | $11.54 | 150,100 |
| 2015-09-23 | $10.39 | $11.51 | 186,300 |
| 2015-09-22 | $10.63 | $11.77 | 143,200 |
| 2015-09-21 | $11.02 | $12.20 | 67,000 |
| 2015-09-18 | $11.12 | $12.32 | 120,600 |
| 2015-09-17 | $11.57 | $12.81 | 177,800 |
| 2015-09-16 | $11.64 | $12.89 | 111,900 |
| 2015-09-15 | $11.48 | $12.71 | 769,100 |
| 2015-09-14 | $11.17 | $12.37 | 161,200 |
| 2015-09-11 | $10.98 | $12.16 | 161,800 |
| 2015-09-10 | $11.13 | $12.33 | 93,000 |
| 2015-09-09 | $11.01 | $12.19 | 173,200 |
| 2015-09-08 | $11.26 | $12.47 | 97,500 |
| 2015-09-04 | $10.91 | $12.08 | 81,700 |
| 2015-09-03 | $10.91 | $12.08 | 67,100 |
| 2015-09-02 | $10.85 | $12.02 | 81,900 |
| 2015-09-01 | $10.67 | $11.82 | 120,500 |
| 2015-08-31 | $11.00 | $12.18 | 76,200 |
| 2015-08-28 | $10.70 | $11.85 | 113,300 |
| 2015-08-27 | $10.82 | $11.98 | 71,400 |
| 2015-08-26 | $10.73 | $11.88 | 100,600 |
| 2015-08-25 | $10.63 | $11.77 | 244,500 |
| 2015-08-24 | $10.19 | $11.29 | 165,000 |
| 2015-08-21 | $10.19 | $11.29 | 155,700 |
| 2015-08-20 | $10.16 | $11.25 | 1,134,800 |
| 2015-08-19 | $10.56 | $11.69 | 268,000 |
| 2015-08-18 | $10.71 | $11.86 | 282,700 |
| 2015-08-17 | $10.78 | $11.94 | 119,600 |
| 2015-08-14 | $10.71 | $11.86 | 102,600 |
| 2015-08-13 | $10.83 | $11.99 | 80,800 |
| 2015-08-12 | $10.81 | $11.97 | 60,800 |
| 2015-08-11 | $10.97 | $12.15 | 89,000 |
| 2015-08-10 | $11.29 | $12.50 | 58,600 |
| 2015-08-07 | $11.19 | $12.39 | 78,400 |
| 2015-08-06 | $11.21 | $12.41 | 86,400 |
| 2015-08-05 | $11.30 | $12.51 | 56,700 |
| 2015-08-04 | $11.00 | $12.18 | 67,600 |
| 2015-08-03 | $11.16 | $12.36 | 79,900 |
| 2015-07-31 | $11.30 | $12.51 | 191,200 |
| 2015-07-30 | $11.31 | $12.53 | 287,200 |
| 2015-07-29 | $11.39 | $12.61 | 75,500 |
| 2015-07-28 | $11.32 | $12.54 | 45,800 |
| 2015-07-27 | $11.34 | $12.56 | 91,900 |
| 2015-07-24 | $11.59 | $12.84 | 44,500 |
| 2015-07-23 | $11.77 | $13.04 | 118,900 |
| 2015-07-22 | $11.52 | $12.76 | 160,300 |
| 2015-07-21 | $12.24 | $13.56 | 110,700 |
| 2015-07-20 | $12.26 | $13.58 | 209,500 |
| 2015-07-17 | $12.41 | $13.74 | 142,500 |
| 2015-07-16 | $12.37 | $13.70 | 183,800 |
| 2015-07-15 | $12.27 | $13.59 | 134,100 |
| 2015-07-14 | $12.33 | $13.66 | 722,600 |
| 2015-07-13 | $12.47 | $13.81 | 82,800 |
| 2015-07-10 | $12.70 | $14.07 | 121,100 |
| 2015-07-09 | $12.04 | $13.33 | 84,700 |
| 2015-07-08 | $11.86 | $13.13 | 299,600 |
| 2015-07-07 | $12.14 | $13.44 | 202,400 |
| 2015-07-06 | $12.31 | $13.63 | 60,300 |
| 2015-07-02 | $12.50 | $13.84 | 205,700 |
| 2015-07-01 | $12.63 | $13.99 | 63,200 |
| 2015-06-30 | $12.52 | $13.87 | 175,000 |
| 2015-06-29 | $12.68 | $14.04 | 62,600 |
| 2015-06-26 | $13.23 | $14.65 | 114,900 |
| 2015-06-25 | $13.29 | $14.72 | 49,100 |
| 2015-06-24 | $13.20 | $14.62 | 70,300 |
| 2015-06-23 | $13.30 | $14.73 | 80,600 |
| 2015-06-22 | $13.42 | $14.86 | 50,900 |
| 2015-06-19 | $13.02 | $14.42 | 101,300 |
| 2015-06-18 | $13.00 | $14.40 | 129,200 |
| 2015-06-17 | $13.01 | $14.41 | 96,200 |
| 2015-06-16 | $12.97 | $14.36 | 78,900 |
| 2015-06-15 | $12.88 | $14.26 | 128,100 |
| 2015-06-12 | $12.96 | $14.35 | 53,500 |
| 2015-06-11 | $12.76 | $14.13 | 55,300 |
| 2015-06-10 | $12.81 | $14.19 | 59,000 |
| 2015-06-09 | $12.72 | $14.09 | 44,500 |
| 2015-06-08 | $12.99 | $14.39 | 57,600 |
| 2015-06-05 | $13.04 | $14.44 | 69,300 |
| 2015-06-04 | $13.18 | $14.60 | 100,900 |
| 2015-06-03 | $13.39 | $14.83 | 430,800 |
| 2015-06-02 | $13.20 | $14.62 | 277,100 |
| 2015-06-01 | $13.08 | $14.49 | 281,000 |
| 2015-05-29 | $13.10 | $14.51 | 406,800 |
| 2015-05-28 | $13.30 | $14.73 | 538,800 |
| 2015-05-27 | $12.99 | $14.39 | 97,700 |
| 2015-05-26 | $12.70 | $14.07 | 64,300 |
| 2015-05-22 | $12.92 | $14.31 | 54,100 |
| 2015-05-21 | $13.21 | $14.63 | 55,000 |
| 2015-05-20 | $13.20 | $14.62 | 40,600 |
| 2015-05-19 | $13.12 | $14.53 | 58,100 |
| 2015-05-18 | $13.15 | $14.56 | 48,000 |
| 2015-05-15 | $13.09 | $14.50 | 56,300 |
| 2015-05-14 | $12.98 | $14.38 | 68,600 |
| 2015-05-13 | $12.77 | $14.14 | 63,500 |
| 2015-05-12 | $12.76 | $14.13 | 259,900 |
| 2015-05-11 | $12.76 | $14.13 | 108,300 |
| 2015-05-08 | $12.80 | $14.18 | 46,300 |
| 2015-05-07 | $12.72 | $14.09 | 82,800 |
| 2015-05-06 | $12.43 | $13.77 | 59,100 |
| 2015-05-05 | $12.06 | $13.36 | 168,900 |
| 2015-05-04 | $12.27 | $13.59 | 614,500 |
| 2015-05-01 | $11.92 | $13.20 | 98,800 |
| 2015-04-30 | $11.76 | $13.02 | 183,500 |
| 2015-04-29 | $12.06 | $13.36 | 244,900 |
| 2015-04-28 | $12.51 | $13.85 | 169,300 |
| 2015-04-27 | $12.76 | $14.13 | 48,300 |
| 2015-04-24 | $12.43 | $13.77 | 109,300 |
| 2015-04-23 | $12.44 | $13.78 | 275,200 |
| 2015-04-22 | $12.59 | $13.94 | 136,000 |
| 2015-04-21 | $12.59 | $13.94 | 224,400 |
| 2015-04-20 | $12.36 | $13.69 | 45,700 |
| 2015-04-17 | $12.15 | $13.46 | 115,100 |
| 2015-04-16 | $12.51 | $13.85 | 54,400 |
| 2015-04-15 | $12.61 | $13.97 | 200,800 |
| 2015-04-14 | $12.77 | $14.14 | 58,700 |
| 2015-04-13 | $12.61 | $13.97 | 121,100 |
| 2015-04-10 | $12.56 | $13.91 | 39,100 |
| 2015-04-09 | $12.36 | $13.69 | 78,600 |
| 2015-04-08 | $12.32 | $13.64 | 70,200 |
| 2015-04-07 | $12.44 | $13.78 | 82,500 |
| 2015-04-06 | $12.42 | $13.75 | 78,900 |
| 2015-04-02 | $12.28 | $13.60 | 96,100 |
| 2015-04-01 | $12.04 | $13.33 | 170,200 |
| 2015-03-31 | $11.99 | $13.28 | 77,100 |
| 2015-03-30 | $12.24 | $13.56 | 60,800 |
| 2015-03-27 | $12.00 | $13.29 | 68,700 |
| 2015-03-26 | $11.76 | $13.02 | 86,300 |
| 2015-03-25 | $12.03 | $13.32 | 79,800 |
| 2015-03-24 | $12.37 | $13.70 | 97,000 |
| 2015-03-23 | $12.35 | $13.68 | 44,600 |
| 2015-03-20 | $12.14 | $13.44 | 71,100 |
| 2015-03-19 | $11.80 | $13.07 | 35,600 |
| 2015-03-18 | $11.95 | $13.23 | 59,500 |
| 2015-03-17 | $11.94 | $13.22 | 59,100 |
| 2015-03-16 | $12.03 | $13.32 | 121,900 |
| 2015-03-13 | $11.84 | $13.11 | 40,800 |
| 2015-03-12 | $11.74 | $13.00 | 221,600 |
| 2015-03-11 | $11.99 | $13.28 | 86,000 |
| 2015-03-10 | $11.90 | $13.18 | 335,700 |
| 2015-03-09 | $11.84 | $13.11 | 190,900 |
| 2015-03-06 | $11.68 | $12.94 | 424,700 |
| 2015-03-05 | $11.91 | $13.19 | 214,600 |
| 2015-03-04 | $11.68 | $12.94 | 76,400 |
| 2015-03-03 | $11.58 | $12.82 | 74,200 |
| 2015-03-02 | $11.67 | $12.92 | 51,500 |
| 2015-02-27 | $11.63 | $12.88 | 38,400 |
| 2015-02-26 | $11.70 | $12.96 | 156,700 |
| 2015-02-25 | $11.87 | $13.15 | 28,300 |
| 2015-02-24 | $11.82 | $13.09 | 49,500 |
| 2015-02-23 | $11.78 | $13.05 | 44,300 |
| 2015-02-20 | $11.76 | $13.02 | 81,200 |
| 2015-02-19 | $11.54 | $12.78 | 89,700 |
| 2015-02-18 | $11.73 | $12.99 | 108,300 |
| 2015-02-17 | $11.45 | $12.68 | 80,600 |
| 2015-02-13 | $11.60 | $12.85 | 111,700 |
| 2015-02-12 | $11.59 | $12.84 | 55,500 |
| 2015-02-11 | $11.30 | $12.51 | 76,800 |
| 2015-02-10 | $11.27 | $12.48 | 172,200 |
| 2015-02-09 | $11.12 | $12.07 | 80,500 |
| 2015-02-06 | $11.39 | $12.36 | 41,700 |
| 2015-02-05 | $11.64 | $12.63 | 36,800 |
| 2015-02-04 | $11.44 | $12.42 | 74,800 |
| 2015-02-03 | $11.61 | $12.60 | 218,100 |
| 2015-02-02 | $11.28 | $12.24 | 80,100 |
| 2015-01-30 | $11.29 | $12.25 | 47,200 |
| 2015-01-29 | $11.44 | $12.42 | 70,300 |
| 2015-01-28 | $11.05 | $11.99 | 49,600 |
| 2015-01-27 | $10.95 | $11.89 | 51,900 |
| 2015-01-26 | $11.07 | $12.02 | 149,400 |
| 2015-01-23 | $10.72 | $11.64 | 54,600 |
| 2015-01-22 | $10.73 | $11.65 | 85,800 |
| 2015-01-21 | $10.85 | $11.78 | 137,300 |
| 2015-01-20 | $10.84 | $11.77 | 168,900 |
| 2015-01-16 | $10.61 | $11.52 | 55,400 |
| 2015-01-15 | $10.51 | $11.41 | 162,900 |
| 2015-01-14 | $10.67 | $11.58 | 247,600 |
| 2015-01-13 | $10.51 | $11.41 | 269,700 |
| 2015-01-12 | $10.52 | $11.42 | 98,000 |
| 2015-01-09 | $10.50 | $11.40 | 134,600 |
| 2015-01-08 | $10.52 | $11.42 | 115,200 |
| 2015-01-07 | $10.32 | $11.20 | 115,900 |
| 2015-01-06 | $10.13 | $11.00 | 345,600 |
| 2015-01-05 | $10.45 | $11.34 | 1,238,000 |
| 2015-01-02 | $10.69 | $11.60 | 54,400 |