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
- 2015-06-09 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 | $14.50 | $14.50 | 4,700 |
| 2015-12-30 | $14.86 | $14.86 | 400 |
| 2015-12-29 | $14.22 | $14.22 | 0 |
| 2015-12-28 | $14.22 | $14.22 | 200 |
| 2015-12-24 | $14.38 | $14.38 | 2,200 |
| 2015-12-23 | $14.23 | $14.23 | 200 |
| 2015-12-22 | $14.32 | $14.32 | 800 |
| 2015-12-21 | $14.48 | $14.48 | 2,200 |
| 2015-12-18 | $14.53 | $14.53 | 0 |
| 2015-12-17 | $14.53 | $14.53 | 100 |
| 2015-12-16 | $14.26 | $14.26 | 800 |
| 2015-12-15 | $14.17 | $14.17 | 1,900 |
| 2015-12-14 | $14.04 | $14.04 | 0 |
| 2015-12-11 | $14.04 | $14.04 | 0 |
| 2015-12-10 | $14.04 | $14.04 | 3,500 |
| 2015-12-09 | $14.31 | $14.31 | 400 |
| 2015-12-08 | $14.96 | $14.96 | 500 |
| 2015-12-07 | $15.55 | $15.55 | 0 |
| 2015-12-04 | $15.55 | $15.55 | 2,500 |
| 2015-12-03 | $15.25 | $15.25 | 7,600 |
| 2015-12-02 | $14.81 | $14.81 | 100 |
| 2015-12-01 | $15.00 | $15.00 | 2,400 |
| 2015-11-30 | $14.78 | $14.78 | 2,300 |
| 2015-11-27 | $14.90 | $14.90 | 3,300 |
| 2015-11-25 | $14.75 | $14.75 | 8,300 |
| 2015-11-24 | $14.31 | $14.31 | 6,300 |
| 2015-11-23 | $14.86 | $14.86 | 4,300 |
| 2015-11-20 | $14.95 | $14.95 | 15,800 |
| 2015-11-19 | $15.16 | $15.16 | 2,500 |
| 2015-11-18 | $15.09 | $15.09 | 6,700 |
| 2015-11-17 | $14.93 | $14.93 | 400 |
| 2015-11-16 | $15.20 | $15.20 | 2,000 |
| 2015-11-13 | $14.89 | $14.89 | 300 |
| 2015-11-12 | $15.28 | $15.28 | 0 |
| 2015-11-11 | $15.28 | $15.28 | 600 |
| 2015-11-10 | $15.24 | $15.24 | 1,200 |
| 2015-11-09 | $15.46 | $15.46 | 900 |
| 2015-11-06 | $15.41 | $15.41 | 3,100 |
| 2015-11-05 | $16.08 | $16.08 | 500 |
| 2015-11-04 | $15.22 | $15.22 | 800 |
| 2015-11-03 | $15.01 | $15.01 | 0 |
| 2015-11-02 | $15.01 | $15.01 | 1,000 |
| 2015-10-30 | $14.50 | $14.50 | 500 |
| 2015-10-29 | $14.16 | $14.16 | 0 |
| 2015-10-28 | $14.16 | $14.16 | 500 |
| 2015-10-27 | $14.49 | $14.49 | 2,900 |
| 2015-10-26 | $14.88 | $14.88 | 0 |
| 2015-10-23 | $14.88 | $14.88 | 1,700 |
| 2015-10-22 | $15.51 | $15.51 | 0 |
| 2015-10-21 | $15.51 | $15.51 | 0 |
| 2015-10-20 | $15.51 | $15.51 | 600 |
| 2015-10-19 | $15.45 | $15.45 | 2,900 |
| 2015-10-16 | $14.80 | $14.80 | 400 |
| 2015-10-15 | $14.25 | $14.25 | 0 |
| 2015-10-14 | $14.25 | $14.25 | 4,100 |
| 2015-10-13 | $14.56 | $14.56 | 300 |
| 2015-10-12 | $14.96 | $14.96 | 0 |
| 2015-10-09 | $14.96 | $14.96 | 1,000 |
| 2015-10-08 | $15.33 | $15.33 | 0 |
| 2015-10-07 | $15.33 | $15.33 | 0 |
| 2015-10-06 | $15.33 | $15.33 | 1,100 |
| 2015-10-05 | $15.39 | $15.39 | 700 |
| 2015-10-02 | $15.20 | $15.20 | 1,500 |
| 2015-10-01 | $14.84 | $14.84 | 900 |
| 2015-09-30 | $14.80 | $14.80 | 92,000 |
| 2015-09-29 | $14.83 | $14.83 | 2,600 |
| 2015-09-28 | $14.60 | $14.60 | 15,300 |
| 2015-09-25 | $15.20 | $15.20 | 2,600 |
| 2015-09-24 | $14.82 | $14.82 | 9,600 |
| 2015-09-23 | $15.42 | $15.42 | 200 |
| 2015-09-22 | $15.58 | $15.58 | 0 |
| 2015-09-21 | $15.58 | $15.58 | 1,600 |
| 2015-09-18 | $15.75 | $15.75 | 300 |
| 2015-09-17 | $15.67 | $15.67 | 1,800 |
| 2015-09-16 | $14.61 | $14.61 | 0 |
| 2015-09-15 | $14.61 | $14.61 | 200 |
| 2015-09-14 | $14.66 | $14.66 | 800 |
| 2015-09-11 | $14.85 | $14.85 | 100 |
| 2015-09-10 | $15.20 | $15.20 | 1,000 |
| 2015-09-09 | $15.08 | $15.08 | 1,400 |
| 2015-09-08 | $14.40 | $14.40 | 2,600 |
| 2015-09-04 | $13.88 | $13.88 | 1,100 |
| 2015-09-03 | $14.00 | $14.00 | 2,000 |
| 2015-09-02 | $13.42 | $13.42 | 11,500 |
| 2015-09-01 | $14.60 | $14.60 | 0 |
| 2015-08-31 | $14.60 | $14.60 | 0 |
| 2015-08-28 | $14.60 | $14.60 | 0 |
| 2015-08-27 | $14.60 | $14.60 | 1,100 |
| 2015-08-26 | $14.16 | $14.16 | 1,500 |
| 2015-08-25 | $14.17 | $14.17 | 4,700 |
| 2015-08-24 | $13.25 | $13.25 | 3,900 |
| 2015-08-21 | $13.98 | $13.98 | 1,700 |
| 2015-08-20 | $14.08 | $14.08 | 4,400 |
| 2015-08-19 | $14.50 | $14.50 | 200 |
| 2015-08-18 | $14.60 | $14.60 | 1,900 |
| 2015-08-17 | $14.81 | $14.81 | 0 |
| 2015-08-14 | $14.81 | $14.81 | 4,800 |
| 2015-08-13 | $15.12 | $15.12 | 400 |
| 2015-08-12 | $15.21 | $15.21 | 4,100 |
| 2015-08-11 | $15.69 | $15.69 | 900 |
| 2015-08-10 | $14.62 | $14.62 | 0 |
| 2015-08-07 | $14.62 | $14.62 | 3,200 |
| 2015-08-06 | $15.09 | $15.09 | 1,100 |
| 2015-08-05 | $15.07 | $15.07 | 4,600 |
| 2015-08-04 | $15.28 | $15.28 | 0 |
| 2015-08-03 | $15.28 | $15.28 | 400 |
| 2015-07-31 | $15.60 | $15.60 | 600 |
| 2015-07-30 | $15.26 | $15.26 | 1,100 |
| 2015-07-29 | $15.88 | $15.88 | 2,200 |
| 2015-07-28 | $15.60 | $15.60 | 1,100 |
| 2015-07-27 | $15.58 | $15.58 | 1,300 |
| 2015-07-24 | $16.76 | $16.76 | 0 |
| 2015-07-23 | $16.76 | $16.76 | 500 |
| 2015-07-22 | $16.86 | $16.86 | 300 |
| 2015-07-21 | $16.75 | $16.75 | 3,700 |
| 2015-07-20 | $16.84 | $16.84 | 1,600 |
| 2015-07-17 | $16.94 | $16.94 | 1,200 |
| 2015-07-16 | $16.44 | $16.44 | 1,300 |
| 2015-07-15 | $17.11 | $17.11 | 2,500 |
| 2015-07-14 | $15.61 | $15.61 | 1,600 |
| 2015-07-13 | $15.79 | $15.79 | 3,600 |
| 2015-07-10 | $15.83 | $15.83 | 2,300 |
| 2015-07-09 | $15.15 | $15.15 | 2,800 |
| 2015-07-08 | $14.37 | $14.37 | 5,800 |
| 2015-07-07 | $14.99 | $14.99 | 2,600 |
| 2015-07-06 | $14.71 | $14.71 | 3,200 |
| 2015-07-02 | $14.63 | $14.63 | 4,800 |
| 2015-07-01 | $15.14 | $15.14 | 6,000 |
| 2015-06-30 | $14.79 | $14.79 | 2,700 |
| 2015-06-29 | $14.45 | $14.45 | 7,300 |
| 2015-06-26 | $15.59 | $15.59 | 7,600 |
| 2015-06-25 | $16.00 | $16.00 | 0 |
| 2015-06-24 | $16.00 | $16.00 | 3,700 |
| 2015-06-23 | $16.39 | $16.39 | 100 |
| 2015-06-22 | $16.60 | $16.60 | 1,900 |
| 2015-06-19 | $16.36 | $16.36 | 2,100 |
| 2015-06-18 | $16.30 | $16.30 | 4,500 |
| 2015-06-17 | $15.96 | $15.96 | 0 |
| 2015-06-16 | $15.96 | $15.96 | 800 |
| 2015-06-15 | $15.98 | $15.98 | 700 |
| 2015-06-12 | $16.72 | $16.72 | 600 |
| 2015-06-11 | $16.67 | $16.67 | 7,300 |
| 2015-06-10 | $16.65 | $16.65 | 4,000 |
| 2015-06-09 | $15.53 | $15.53 | 2,500 |