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
- 1980-03-28 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 | $11.53 | $13.64 | 27,200 |
| 2015-12-30 | $11.65 | $13.78 | 26,400 |
| 2015-12-29 | $11.77 | $13.92 | 53,200 |
| 2015-12-28 | $11.62 | $13.75 | 76,000 |
| 2015-12-24 | $11.55 | $13.66 | 18,800 |
| 2015-12-23 | $11.68 | $13.82 | 34,000 |
| 2015-12-22 | $11.51 | $13.61 | 94,800 |
| 2015-12-21 | $11.54 | $13.65 | 65,600 |
| 2015-12-18 | $11.39 | $13.47 | 72,400 |
| 2015-12-17 | $11.50 | $13.61 | 46,400 |
| 2015-12-16 | $11.75 | $13.90 | 93,600 |
| 2015-12-15 | $11.52 | $13.63 | 101,600 |
| 2015-12-14 | $11.47 | $13.57 | 45,200 |
| 2015-12-11 | $11.47 | $13.57 | 44,800 |
| 2015-12-10 | $11.56 | $13.67 | 21,200 |
| 2015-12-09 | $11.49 | $13.59 | 51,200 |
| 2015-12-08 | $11.66 | $13.79 | 20,000 |
| 2015-12-07 | $11.90 | $14.08 | 33,200 |
| 2015-12-04 | $11.79 | $13.94 | 38,400 |
| 2015-12-03 | $11.73 | $13.88 | 35,600 |
| 2015-12-02 | $11.80 | $13.96 | 48,000 |
| 2015-12-01 | $11.87 | $14.04 | 39,600 |
| 2015-11-30 | $11.56 | $13.67 | 30,800 |
| 2015-11-27 | $11.61 | $13.74 | 27,600 |
| 2015-11-25 | $11.98 | $14.17 | 58,400 |
| 2015-11-24 | $11.94 | $14.12 | 17,200 |
| 2015-11-23 | $11.99 | $14.19 | 39,200 |
| 2015-11-20 | $12.04 | $14.25 | 14,800 |
| 2015-11-19 | $12.04 | $14.24 | 10,800 |
| 2015-11-18 | $12.01 | $14.21 | 28,400 |
| 2015-11-17 | $12.08 | $14.29 | 50,000 |
| 2015-11-16 | $12.06 | $14.27 | 22,400 |
| 2015-11-13 | $11.92 | $14.10 | 57,200 |
| 2015-11-12 | $11.84 | $14.00 | 57,200 |
| 2015-11-11 | $11.94 | $14.13 | 1,407,200 |
| 2015-11-10 | $12.06 | $14.26 | 26,400 |
| 2015-11-09 | $12.01 | $14.20 | 28,400 |
| 2015-11-06 | $11.74 | $13.89 | 34,800 |
| 2015-11-05 | $11.67 | $13.80 | 82,000 |
| 2015-11-04 | $11.57 | $13.69 | 41,600 |
| 2015-11-03 | $11.46 | $13.56 | 63,600 |
| 2015-11-02 | $11.46 | $13.56 | 47,200 |
| 2015-10-30 | $11.31 | $13.38 | 69,200 |
| 2015-10-29 | $11.66 | $13.79 | 86,800 |
| 2015-10-28 | $12.36 | $14.63 | 72,800 |
| 2015-10-27 | $12.29 | $14.54 | 16,000 |
| 2015-10-26 | $12.43 | $14.70 | 13,200 |
| 2015-10-23 | $12.59 | $14.90 | 26,400 |
| 2015-10-22 | $12.45 | $14.72 | 40,400 |
| 2015-10-21 | $12.28 | $14.53 | 45,200 |
| 2015-10-20 | $11.91 | $14.08 | 14,800 |
| 2015-10-19 | $11.95 | $14.14 | 37,200 |
| 2015-10-16 | $12.11 | $14.32 | 26,800 |
| 2015-10-15 | $12.04 | $14.24 | 32,400 |
| 2015-10-14 | $11.77 | $13.92 | 38,800 |
| 2015-10-13 | $12.03 | $14.24 | 42,400 |
| 2015-10-12 | $12.22 | $14.46 | 15,200 |
| 2015-10-09 | $12.16 | $14.38 | 30,000 |
| 2015-10-08 | $11.85 | $14.02 | 50,000 |
| 2015-10-07 | $11.70 | $13.84 | 58,000 |
| 2015-10-06 | $11.70 | $13.84 | 58,800 |
| 2015-10-05 | $11.86 | $14.03 | 47,200 |
| 2015-10-02 | $11.70 | $13.84 | 49,600 |
| 2015-10-01 | $11.50 | $13.60 | 103,200 |
| 2015-09-30 | $11.51 | $13.61 | 87,600 |
| 2015-09-29 | $11.29 | $13.35 | 80,400 |
| 2015-09-28 | $11.23 | $13.28 | 28,800 |
| 2015-09-25 | $11.74 | $13.89 | 26,000 |
| 2015-09-24 | $11.64 | $13.77 | 26,800 |
| 2015-09-23 | $11.83 | $14.00 | 22,000 |
| 2015-09-22 | $11.87 | $14.04 | 65,200 |
| 2015-09-21 | $12.08 | $14.29 | 30,000 |
| 2015-09-18 | $12.01 | $14.21 | 26,400 |
| 2015-09-17 | $12.50 | $14.78 | 25,200 |
| 2015-09-16 | $12.60 | $14.90 | 26,000 |
| 2015-09-15 | $12.27 | $14.51 | 1,291,600 |
| 2015-09-14 | $12.04 | $14.24 | 70,400 |
| 2015-09-11 | $12.02 | $14.21 | 33,600 |
| 2015-09-10 | $12.37 | $14.63 | 28,000 |
| 2015-09-09 | $12.27 | $14.52 | 46,000 |
| 2015-09-08 | $12.16 | $14.38 | 209,200 |
| 2015-09-04 | $11.74 | $13.89 | 48,000 |
| 2015-09-03 | $12.21 | $14.44 | 53,200 |
| 2015-09-02 | $12.23 | $14.47 | 43,200 |
| 2015-09-01 | $11.90 | $14.08 | 35,200 |
| 2015-08-31 | $12.34 | $14.60 | 60,000 |
| 2015-08-28 | $12.56 | $14.86 | 42,800 |
| 2015-08-27 | $12.53 | $14.82 | 55,600 |
| 2015-08-26 | $12.29 | $14.54 | 73,200 |
| 2015-08-25 | $11.67 | $13.81 | 80,400 |
| 2015-08-24 | $11.93 | $14.11 | 68,400 |
| 2015-08-21 | $12.12 | $14.34 | 43,200 |
| 2015-08-20 | $12.35 | $14.61 | 21,200 |
| 2015-08-19 | $12.59 | $14.89 | 32,800 |
| 2015-08-18 | $12.92 | $15.29 | 52,800 |
| 2015-08-17 | $13.04 | $15.43 | 19,200 |
| 2015-08-14 | $12.84 | $15.18 | 92,800 |
| 2015-08-13 | $12.72 | $15.04 | 43,200 |
| 2015-08-12 | $12.72 | $15.05 | 37,200 |
| 2015-08-11 | $12.83 | $15.18 | 35,600 |
| 2015-08-10 | $12.97 | $15.34 | 12,000 |
| 2015-08-07 | $13.04 | $15.43 | 26,800 |
| 2015-08-06 | $12.87 | $15.23 | 26,400 |
| 2015-08-05 | $12.84 | $15.19 | 17,200 |
| 2015-08-04 | $12.49 | $14.77 | 29,200 |
| 2015-08-03 | $12.77 | $15.11 | 14,400 |
| 2015-07-31 | $12.86 | $15.21 | 31,200 |
| 2015-07-30 | $12.58 | $14.88 | 16,400 |
| 2015-07-29 | $12.70 | $15.03 | 22,400 |
| 2015-07-28 | $12.72 | $15.04 | 48,000 |
| 2015-07-27 | $12.32 | $14.58 | 22,400 |
| 2015-07-24 | $12.40 | $14.67 | 39,200 |
| 2015-07-23 | $12.64 | $14.95 | 42,400 |
| 2015-07-22 | $12.65 | $14.96 | 23,600 |
| 2015-07-21 | $12.93 | $15.30 | 34,400 |
| 2015-07-20 | $13.07 | $15.47 | 16,400 |
| 2015-07-17 | $13.05 | $15.44 | 20,400 |
| 2015-07-16 | $13.10 | $15.50 | 24,800 |
| 2015-07-15 | $13.13 | $15.53 | 19,200 |
| 2015-07-14 | $13.15 | $15.56 | 24,400 |
| 2015-07-13 | $13.00 | $15.37 | 33,600 |
| 2015-07-10 | $12.88 | $15.24 | 22,000 |
| 2015-07-09 | $12.60 | $14.91 | 34,800 |
| 2015-07-08 | $12.51 | $14.79 | 26,000 |
| 2015-07-07 | $13.11 | $15.51 | 46,800 |
| 2015-07-06 | $12.98 | $15.36 | 19,200 |
| 2015-07-02 | $12.93 | $15.30 | 28,800 |
| 2015-07-01 | $12.97 | $15.35 | 24,800 |
| 2015-06-30 | $13.01 | $15.39 | 25,600 |
| 2015-06-29 | $12.83 | $15.18 | 39,200 |
| 2015-06-26 | $13.39 | $15.84 | 26,400 |
| 2015-06-25 | $13.42 | $15.88 | 28,400 |
| 2015-06-24 | $13.41 | $15.87 | 16,000 |
| 2015-06-23 | $13.37 | $15.81 | 28,000 |
| 2015-06-22 | $13.06 | $15.45 | 36,400 |
| 2015-06-19 | $12.95 | $15.31 | 10,800 |
| 2015-06-18 | $12.95 | $15.32 | 28,800 |
| 2015-06-17 | $13.02 | $15.41 | 21,200 |
| 2015-06-16 | $13.13 | $15.53 | 25,200 |
| 2015-06-15 | $13.18 | $15.60 | 23,200 |
| 2015-06-12 | $13.28 | $15.71 | 9,600 |
| 2015-06-11 | $13.25 | $15.67 | 34,000 |
| 2015-06-10 | $13.44 | $15.90 | 35,600 |
| 2015-06-09 | $13.29 | $15.72 | 17,600 |
| 2015-06-08 | $13.35 | $15.79 | 25,600 |
| 2015-06-05 | $13.36 | $15.81 | 22,000 |
| 2015-06-04 | $13.40 | $15.85 | 26,400 |
| 2015-06-03 | $13.62 | $16.12 | 141,600 |
| 2015-06-02 | $13.45 | $15.91 | 94,800 |
| 2015-06-01 | $13.41 | $15.87 | 236,800 |
| 2015-05-29 | $13.67 | $16.17 | 13,200 |
| 2015-05-28 | $13.66 | $16.16 | 42,000 |
| 2015-05-27 | $13.79 | $16.31 | 112,800 |
| 2015-05-26 | $13.76 | $16.28 | 34,800 |
| 2015-05-22 | $13.79 | $16.32 | 19,600 |
| 2015-05-21 | $13.73 | $16.24 | 36,000 |
| 2015-05-20 | $13.60 | $16.09 | 26,400 |
| 2015-05-19 | $13.68 | $16.18 | 44,400 |
| 2015-05-18 | $13.68 | $16.18 | 26,400 |
| 2015-05-15 | $13.70 | $16.21 | 27,200 |
| 2015-05-14 | $13.72 | $16.23 | 25,600 |
| 2015-05-13 | $13.56 | $16.04 | 24,000 |
| 2015-05-12 | $13.47 | $15.93 | 25,200 |
| 2015-05-11 | $13.57 | $16.05 | 33,600 |
| 2015-05-08 | $13.48 | $15.94 | 40,800 |
| 2015-05-07 | $13.24 | $15.66 | 41,600 |
| 2015-05-06 | $13.14 | $15.54 | 22,400 |
| 2015-05-05 | $13.16 | $15.57 | 27,600 |
| 2015-05-04 | $13.49 | $15.96 | 31,600 |
| 2015-05-01 | $13.43 | $15.88 | 38,800 |
| 2015-04-30 | $12.99 | $15.37 | 116,400 |
| 2015-04-29 | $13.58 | $16.06 | 99,600 |
| 2015-04-28 | $13.78 | $16.30 | 129,200 |
| 2015-04-27 | $14.47 | $17.11 | 278,800 |
| 2015-04-24 | $14.47 | $17.11 | 417,200 |
| 2015-04-23 | $14.89 | $17.62 | 49,600 |
| 2015-04-22 | $14.69 | $17.38 | 29,600 |
| 2015-04-21 | $14.55 | $17.21 | 46,400 |
| 2015-04-20 | $14.28 | $16.89 | 39,600 |
| 2015-04-17 | $14.08 | $16.66 | 109,200 |
| 2015-04-16 | $14.57 | $17.23 | 194,000 |
| 2015-04-15 | $14.67 | $17.35 | 43,200 |
| 2015-04-14 | $14.67 | $17.35 | 50,800 |
| 2015-04-13 | $14.56 | $17.22 | 50,800 |
| 2015-04-10 | $14.64 | $17.31 | 50,400 |
| 2015-04-09 | $14.54 | $17.20 | 80,400 |
| 2015-04-08 | $14.56 | $17.23 | 121,200 |
| 2015-04-07 | $13.93 | $16.47 | 60,400 |
| 2015-04-06 | $13.88 | $16.42 | 34,400 |
| 2015-04-02 | $13.64 | $16.14 | 30,000 |
| 2015-04-01 | $13.55 | $16.03 | 52,000 |
| 2015-03-31 | $13.73 | $16.24 | 133,200 |
| 2015-03-30 | $13.93 | $16.48 | 39,600 |
| 2015-03-27 | $13.75 | $16.27 | 62,800 |
| 2015-03-26 | $13.85 | $16.39 | 46,400 |
| 2015-03-25 | $14.23 | $16.83 | 179,600 |
| 2015-03-24 | $14.01 | $16.57 | 187,200 |
| 2015-03-23 | $13.77 | $16.29 | 96,800 |
| 2015-03-20 | $13.46 | $15.92 | 60,000 |
| 2015-03-19 | $13.19 | $15.61 | 81,600 |
| 2015-03-18 | $13.38 | $15.82 | 74,000 |
| 2015-03-17 | $13.03 | $15.42 | 46,400 |
| 2015-03-16 | $12.99 | $15.37 | 101,600 |
| 2015-03-13 | $12.85 | $15.20 | 76,400 |
| 2015-03-12 | $12.62 | $14.93 | 48,800 |
| 2015-03-11 | $12.32 | $14.57 | 43,600 |
| 2015-03-10 | $12.22 | $14.46 | 44,800 |
| 2015-03-09 | $12.51 | $14.80 | 47,600 |
| 2015-03-06 | $12.47 | $14.75 | 90,400 |
| 2015-03-05 | $12.71 | $15.04 | 85,600 |
| 2015-03-04 | $12.70 | $15.02 | 59,600 |
| 2015-03-03 | $12.70 | $15.03 | 69,200 |
| 2015-03-02 | $12.65 | $14.96 | 144,000 |
| 2015-02-27 | $12.58 | $14.89 | 46,000 |
| 2015-02-26 | $12.59 | $14.89 | 389,600 |
| 2015-02-25 | $12.37 | $14.63 | 325,600 |
| 2015-02-24 | $12.32 | $14.57 | 182,800 |
| 2015-02-23 | $12.26 | $14.50 | 31,200 |
| 2015-02-20 | $12.23 | $14.47 | 98,800 |
| 2015-02-19 | $12.05 | $14.26 | 225,200 |
| 2015-02-18 | $12.23 | $14.47 | 46,800 |
| 2015-02-17 | $12.14 | $14.36 | 92,000 |
| 2015-02-13 | $12.08 | $14.29 | 70,400 |
| 2015-02-12 | $11.89 | $14.07 | 71,200 |
| 2015-02-11 | $11.66 | $13.79 | 56,800 |
| 2015-02-10 | $11.57 | $13.69 | 32,000 |
| 2015-02-09 | $11.44 | $13.53 | 42,400 |
| 2015-02-06 | $11.40 | $13.49 | 40,000 |
| 2015-02-05 | $11.36 | $13.44 | 45,200 |
| 2015-02-04 | $11.37 | $13.45 | 224,000 |
| 2015-02-03 | $11.09 | $13.11 | 89,200 |
| 2015-02-02 | $11.03 | $13.05 | 91,200 |
| 2015-01-30 | $10.93 | $12.93 | 76,400 |
| 2015-01-29 | $11.04 | $13.06 | 89,200 |
| 2015-01-28 | $11.24 | $13.29 | 60,000 |
| 2015-01-27 | $11.19 | $13.24 | 136,800 |
| 2015-01-26 | $11.21 | $13.26 | 66,800 |
| 2015-01-23 | $11.05 | $13.07 | 68,400 |
| 2015-01-22 | $11.25 | $13.31 | 65,200 |
| 2015-01-21 | $11.14 | $13.17 | 955,600 |
| 2015-01-20 | $11.13 | $13.17 | 89,200 |
| 2015-01-16 | $11.15 | $13.19 | 108,000 |
| 2015-01-15 | $11.21 | $13.26 | 71,200 |
| 2015-01-14 | $10.98 | $12.99 | 145,200 |
| 2015-01-13 | $11.13 | $13.16 | 54,400 |
| 2015-01-12 | $11.07 | $13.09 | 120,400 |
| 2015-01-09 | $11.03 | $13.05 | 390,400 |
| 2015-01-08 | $11.35 | $13.43 | 36,000 |
| 2015-01-07 | $11.18 | $13.22 | 61,200 |
| 2015-01-06 | $11.04 | $13.06 | 52,000 |
| 2015-01-05 | $11.35 | $13.43 | 93,600 |
| 2015-01-02 | $11.48 | $13.58 | 26,000 |