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
- 1984-08-23 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 | $8.97 | $8.97 | 689,100 |
| 2015-12-30 | $8.88 | $8.88 | 957,300 |
| 2015-12-29 | $9.00 | $9.00 | 785,500 |
| 2015-12-28 | $8.90 | $8.90 | 866,100 |
| 2015-12-24 | $9.08 | $9.08 | 610,500 |
| 2015-12-23 | $8.89 | $8.89 | 906,400 |
| 2015-12-22 | $8.46 | $8.46 | 974,000 |
| 2015-12-21 | $8.33 | $8.33 | 886,800 |
| 2015-12-18 | $8.10 | $8.10 | 1,533,100 |
| 2015-12-17 | $8.11 | $8.11 | 996,400 |
| 2015-12-16 | $8.20 | $8.20 | 1,620,300 |
| 2015-12-15 | $7.44 | $7.44 | 1,425,400 |
| 2015-12-14 | $7.16 | $7.16 | 2,355,600 |
| 2015-12-11 | $7.57 | $7.57 | 1,556,900 |
| 2015-12-10 | $8.14 | $8.14 | 809,800 |
| 2015-12-09 | $8.16 | $8.16 | 2,403,900 |
| 2015-12-08 | $8.20 | $8.20 | 514,800 |
| 2015-12-07 | $8.29 | $8.29 | 843,200 |
| 2015-12-04 | $8.90 | $8.90 | 708,200 |
| 2015-12-03 | $8.74 | $8.74 | 764,700 |
| 2015-12-02 | $9.08 | $9.08 | 1,630,300 |
| 2015-12-01 | $8.99 | $8.99 | 905,500 |
| 2015-11-30 | $9.22 | $9.22 | 1,055,500 |
| 2015-11-27 | $8.71 | $8.71 | 614,600 |
| 2015-11-25 | $8.95 | $8.95 | 1,026,600 |
| 2015-11-24 | $8.66 | $8.66 | 806,200 |
| 2015-11-23 | $8.52 | $8.52 | 838,000 |
| 2015-11-20 | $8.30 | $8.30 | 1,362,200 |
| 2015-11-19 | $8.73 | $8.73 | 2,009,700 |
| 2015-11-18 | $7.79 | $7.79 | 2,103,100 |
| 2015-11-17 | $8.14 | $8.14 | 1,571,700 |
| 2015-11-16 | $8.04 | $8.04 | 1,978,900 |
| 2015-11-13 | $7.93 | $7.93 | 2,235,100 |
| 2015-11-12 | $8.50 | $8.50 | 2,476,200 |
| 2015-11-11 | $8.63 | $8.63 | 3,863,200 |
| 2015-11-10 | $9.73 | $9.73 | 4,021,700 |
| 2015-11-09 | $11.57 | $11.57 | 1,453,300 |
| 2015-11-06 | $11.99 | $11.99 | 819,000 |
| 2015-11-05 | $11.92 | $11.92 | 659,800 |
| 2015-11-04 | $12.49 | $12.49 | 1,147,400 |
| 2015-11-03 | $12.21 | $12.21 | 1,139,900 |
| 2015-11-02 | $11.61 | $11.61 | 1,007,600 |
| 2015-10-30 | $11.09 | $11.09 | 994,900 |
| 2015-10-29 | $11.09 | $11.09 | 1,013,700 |
| 2015-10-28 | $11.11 | $11.11 | 908,700 |
| 2015-10-27 | $10.76 | $10.76 | 1,041,600 |
| 2015-10-26 | $11.07 | $11.07 | 2,393,400 |
| 2015-10-23 | $11.28 | $11.28 | 1,403,300 |
| 2015-10-22 | $10.41 | $10.41 | 760,500 |
| 2015-10-21 | $10.12 | $10.12 | 1,211,500 |
| 2015-10-20 | $10.98 | $10.98 | 460,400 |
| 2015-10-19 | $10.69 | $10.69 | 592,900 |
| 2015-10-16 | $11.15 | $11.15 | 512,100 |
| 2015-10-15 | $11.42 | $11.42 | 577,100 |
| 2015-10-14 | $11.19 | $11.19 | 489,900 |
| 2015-10-13 | $10.83 | $10.83 | 587,100 |
| 2015-10-12 | $11.22 | $11.22 | 490,100 |
| 2015-10-09 | $11.72 | $11.72 | 823,600 |
| 2015-10-08 | $11.44 | $11.44 | 1,324,700 |
| 2015-10-07 | $10.84 | $10.84 | 1,163,300 |
| 2015-10-06 | $10.90 | $10.90 | 1,207,500 |
| 2015-10-05 | $10.36 | $10.36 | 995,200 |
| 2015-10-02 | $10.19 | $10.19 | 1,018,300 |
| 2015-10-01 | $9.71 | $9.71 | 2,479,500 |
| 2015-09-30 | $10.45 | $10.45 | 1,698,000 |
| 2015-09-29 | $10.35 | $10.35 | 1,269,600 |
| 2015-09-28 | $11.03 | $11.03 | 1,277,200 |
| 2015-09-25 | $12.00 | $12.00 | 896,200 |
| 2015-09-24 | $11.94 | $11.94 | 1,032,100 |
| 2015-09-23 | $12.12 | $12.12 | 519,800 |
| 2015-09-22 | $12.16 | $12.16 | 800,400 |
| 2015-09-21 | $12.55 | $12.55 | 1,278,800 |
| 2015-09-18 | $12.21 | $12.21 | 1,275,500 |
| 2015-09-17 | $12.04 | $12.04 | 944,200 |
| 2015-09-16 | $12.09 | $12.09 | 601,300 |
| 2015-09-15 | $11.59 | $11.59 | 402,000 |
| 2015-09-14 | $11.56 | $11.56 | 395,400 |
| 2015-09-11 | $11.67 | $11.67 | 483,800 |
| 2015-09-10 | $11.68 | $11.68 | 519,100 |
| 2015-09-09 | $12.02 | $12.02 | 940,700 |
| 2015-09-08 | $12.11 | $12.11 | 686,100 |
| 2015-09-04 | $11.41 | $11.41 | 520,800 |
| 2015-09-03 | $11.52 | $11.52 | 621,000 |
| 2015-09-02 | $11.26 | $11.26 | 637,300 |
| 2015-09-01 | $10.81 | $10.81 | 1,052,900 |
| 2015-08-31 | $11.02 | $11.02 | 924,200 |
| 2015-08-28 | $11.62 | $11.62 | 617,300 |
| 2015-08-27 | $11.42 | $11.42 | 1,157,800 |
| 2015-08-26 | $10.40 | $10.40 | 1,122,700 |
| 2015-08-25 | $9.93 | $9.93 | 1,142,200 |
| 2015-08-24 | $9.94 | $9.94 | 1,741,800 |
| 2015-08-21 | $10.67 | $10.67 | 1,577,600 |
| 2015-08-20 | $10.58 | $10.58 | 1,876,600 |
| 2015-08-19 | $11.14 | $11.14 | 2,406,600 |
| 2015-08-18 | $12.14 | $12.14 | 1,347,300 |
| 2015-08-17 | $12.08 | $12.08 | 760,400 |
| 2015-08-14 | $12.05 | $12.05 | 706,600 |
| 2015-08-13 | $12.07 | $12.07 | 816,600 |
| 2015-08-12 | $12.50 | $12.50 | 1,045,100 |
| 2015-08-11 | $12.24 | $12.24 | 1,408,300 |
| 2015-08-10 | $12.18 | $12.18 | 1,042,700 |
| 2015-08-07 | $12.77 | $12.77 | 1,210,000 |
| 2015-08-06 | $12.85 | $12.85 | 1,480,100 |
| 2015-08-05 | $13.13 | $13.13 | 1,341,100 |
| 2015-08-04 | $12.70 | $12.70 | 4,736,700 |
| 2015-08-03 | $15.06 | $15.06 | 1,430,700 |
| 2015-07-31 | $15.10 | $15.10 | 904,500 |
| 2015-07-30 | $15.08 | $15.08 | 611,800 |
| 2015-07-29 | $14.83 | $14.83 | 890,200 |
| 2015-07-28 | $14.66 | $14.66 | 1,678,600 |
| 2015-07-27 | $14.32 | $14.32 | 1,724,800 |
| 2015-07-24 | $15.52 | $15.52 | 851,100 |
| 2015-07-23 | $15.85 | $15.85 | 923,300 |
| 2015-07-22 | $16.14 | $16.14 | 594,100 |
| 2015-07-21 | $15.99 | $15.99 | 509,500 |
| 2015-07-20 | $15.75 | $15.75 | 626,400 |
| 2015-07-17 | $16.01 | $16.01 | 774,200 |
| 2015-07-16 | $16.15 | $16.15 | 618,000 |
| 2015-07-15 | $15.97 | $15.97 | 700,300 |
| 2015-07-14 | $16.69 | $16.69 | 1,001,400 |
| 2015-07-13 | $16.69 | $16.69 | 1,321,300 |
| 2015-07-10 | $16.22 | $16.22 | 587,800 |
| 2015-07-09 | $16.05 | $16.05 | 1,314,400 |
| 2015-07-08 | $15.28 | $15.28 | 1,411,100 |
| 2015-07-07 | $15.94 | $15.94 | 912,500 |
| 2015-07-06 | $15.52 | $15.52 | 898,000 |
| 2015-07-02 | $15.89 | $15.89 | 1,068,100 |
| 2015-07-01 | $16.08 | $16.08 | 1,694,900 |
| 2015-06-30 | $15.54 | $15.54 | 1,614,700 |
| 2015-06-29 | $15.60 | $15.60 | 1,612,600 |
| 2015-06-26 | $16.05 | $16.05 | 1,680,700 |
| 2015-06-25 | $16.43 | $16.43 | 686,600 |
| 2015-06-24 | $16.08 | $16.08 | 711,200 |
| 2015-06-23 | $16.52 | $16.52 | 505,500 |
| 2015-06-22 | $16.50 | $16.50 | 911,700 |
| 2015-06-19 | $16.94 | $16.94 | 2,156,700 |
| 2015-06-18 | $16.85 | $16.85 | 1,207,400 |
| 2015-06-17 | $16.50 | $16.50 | 1,161,700 |
| 2015-06-16 | $16.37 | $16.37 | 906,900 |
| 2015-06-15 | $16.72 | $16.72 | 856,400 |
| 2015-06-12 | $16.71 | $16.71 | 610,900 |
| 2015-06-11 | $16.93 | $16.93 | 472,600 |
| 2015-06-10 | $16.75 | $16.75 | 788,700 |
| 2015-06-09 | $16.28 | $16.28 | 767,100 |
| 2015-06-08 | $15.85 | $15.85 | 1,181,600 |
| 2015-06-05 | $16.29 | $16.29 | 1,349,600 |
| 2015-06-04 | $16.00 | $16.00 | 573,600 |
| 2015-06-03 | $16.16 | $16.16 | 1,507,600 |
| 2015-06-02 | $15.96 | $15.96 | 1,313,000 |
| 2015-06-01 | $15.36 | $15.36 | 1,345,200 |
| 2015-05-29 | $15.22 | $15.22 | 1,105,400 |
| 2015-05-28 | $15.16 | $15.16 | 1,842,600 |
| 2015-05-27 | $15.05 | $15.05 | 873,600 |
| 2015-05-26 | $14.85 | $14.85 | 711,100 |
| 2015-05-22 | $14.97 | $14.97 | 710,500 |
| 2015-05-21 | $14.99 | $14.99 | 886,700 |
| 2015-05-20 | $14.53 | $14.53 | 1,049,200 |
| 2015-05-19 | $14.78 | $14.78 | 2,490,800 |
| 2015-05-18 | $14.64 | $14.64 | 4,083,800 |
| 2015-05-15 | $13.02 | $13.02 | 801,300 |
| 2015-05-14 | $12.97 | $12.97 | 842,900 |
| 2015-05-13 | $13.11 | $13.11 | 600,300 |
| 2015-05-12 | $13.06 | $13.06 | 880,900 |
| 2015-05-11 | $13.07 | $13.07 | 2,048,300 |
| 2015-05-08 | $12.35 | $12.35 | 4,546,500 |
| 2015-05-07 | $13.61 | $13.61 | 2,662,300 |
| 2015-05-06 | $12.97 | $12.97 | 1,088,300 |
| 2015-05-05 | $13.21 | $13.21 | 1,192,200 |
| 2015-05-04 | $13.26 | $13.26 | 1,357,400 |
| 2015-05-01 | $12.88 | $12.88 | 1,181,900 |
| 2015-04-30 | $12.67 | $12.67 | 1,022,500 |
| 2015-04-29 | $12.95 | $12.95 | 1,011,700 |
| 2015-04-28 | $13.22 | $13.22 | 1,281,400 |
| 2015-04-27 | $12.76 | $12.76 | 727,700 |
| 2015-04-24 | $12.80 | $12.80 | 735,800 |
| 2015-04-23 | $12.60 | $12.60 | 757,600 |
| 2015-04-22 | $12.48 | $12.48 | 744,000 |
| 2015-04-21 | $12.23 | $12.23 | 654,400 |
| 2015-04-20 | $12.38 | $12.38 | 1,070,200 |
| 2015-04-17 | $12.38 | $12.38 | 888,200 |
| 2015-04-16 | $12.57 | $12.57 | 749,900 |
| 2015-04-15 | $13.07 | $13.07 | 1,189,400 |
| 2015-04-14 | $12.74 | $12.74 | 2,173,300 |
| 2015-04-13 | $12.09 | $12.09 | 709,900 |
| 2015-04-10 | $12.24 | $12.24 | 578,500 |
| 2015-04-09 | $12.05 | $12.05 | 1,179,200 |
| 2015-04-08 | $11.75 | $11.75 | 1,276,000 |
| 2015-04-07 | $11.31 | $11.31 | 554,700 |
| 2015-04-06 | $11.29 | $11.29 | 924,000 |
| 2015-04-02 | $11.05 | $11.05 | 2,501,600 |
| 2015-04-01 | $10.65 | $10.65 | 1,159,400 |
| 2015-03-31 | $10.47 | $10.47 | 1,035,800 |
| 2015-03-30 | $10.32 | $10.32 | 1,168,300 |
| 2015-03-27 | $9.99 | $9.99 | 1,767,000 |
| 2015-03-26 | $10.55 | $10.55 | 1,117,800 |
| 2015-03-25 | $11.01 | $11.01 | 766,600 |
| 2015-03-24 | $11.41 | $11.41 | 527,900 |
| 2015-03-23 | $11.26 | $11.26 | 1,511,700 |
| 2015-03-20 | $11.07 | $11.07 | 949,100 |
| 2015-03-19 | $11.28 | $11.28 | 945,800 |
| 2015-03-18 | $11.38 | $11.38 | 2,438,300 |
| 2015-03-17 | $10.84 | $10.84 | 2,124,400 |
| 2015-03-16 | $11.36 | $11.36 | 2,877,000 |
| 2015-03-13 | $11.69 | $11.69 | 3,499,900 |
| 2015-03-12 | $12.62 | $12.62 | 4,915,200 |
| 2015-03-11 | $13.90 | $13.90 | 1,753,100 |
| 2015-03-10 | $14.12 | $14.12 | 1,548,700 |
| 2015-03-09 | $14.04 | $14.04 | 853,200 |
| 2015-03-06 | $13.73 | $13.73 | 832,000 |
| 2015-03-05 | $14.19 | $14.19 | 759,600 |
| 2015-03-04 | $13.99 | $13.99 | 637,500 |
| 2015-03-03 | $13.89 | $13.89 | 426,200 |
| 2015-03-02 | $13.84 | $13.84 | 569,100 |
| 2015-02-27 | $13.51 | $13.51 | 628,500 |
| 2015-02-26 | $13.76 | $13.76 | 431,800 |
| 2015-02-25 | $13.79 | $13.79 | 627,500 |
| 2015-02-24 | $13.40 | $13.40 | 547,000 |
| 2015-02-23 | $13.49 | $13.49 | 487,500 |
| 2015-02-20 | $13.75 | $13.75 | 441,200 |
| 2015-02-19 | $13.78 | $13.78 | 693,600 |
| 2015-02-18 | $13.99 | $13.99 | 437,800 |
| 2015-02-17 | $13.91 | $13.91 | 490,200 |
| 2015-02-13 | $14.15 | $14.15 | 842,900 |
| 2015-02-12 | $13.79 | $13.79 | 891,900 |
| 2015-02-11 | $12.79 | $12.79 | 485,600 |
| 2015-02-10 | $13.38 | $13.38 | 889,300 |
| 2015-02-09 | $13.06 | $13.06 | 396,300 |
| 2015-02-06 | $13.07 | $13.07 | 614,800 |
| 2015-02-05 | $12.82 | $12.82 | 753,400 |
| 2015-02-04 | $11.86 | $11.86 | 683,500 |
| 2015-02-03 | $12.01 | $12.01 | 890,100 |
| 2015-02-02 | $11.59 | $11.59 | 924,100 |
| 2015-01-30 | $11.81 | $11.81 | 658,700 |
| 2015-01-29 | $12.20 | $12.20 | 653,100 |
| 2015-01-28 | $12.40 | $12.40 | 759,000 |
| 2015-01-27 | $13.21 | $13.21 | 508,700 |
| 2015-01-26 | $13.24 | $13.24 | 837,600 |
| 2015-01-23 | $12.74 | $12.74 | 674,200 |
| 2015-01-22 | $12.03 | $12.03 | 588,700 |
| 2015-01-21 | $11.86 | $11.86 | 933,500 |
| 2015-01-20 | $11.80 | $11.80 | 965,500 |
| 2015-01-16 | $12.08 | $12.08 | 1,397,200 |
| 2015-01-15 | $12.32 | $12.32 | 949,400 |
| 2015-01-14 | $12.66 | $12.66 | 778,800 |
| 2015-01-13 | $12.58 | $12.58 | 665,800 |
| 2015-01-12 | $12.78 | $12.78 | 458,000 |
| 2015-01-09 | $12.59 | $12.59 | 678,000 |
| 2015-01-08 | $12.12 | $12.12 | 1,822,800 |
| 2015-01-07 | $13.07 | $13.07 | 620,000 |
| 2015-01-06 | $12.94 | $12.94 | 769,300 |
| 2015-01-05 | $13.47 | $13.47 | 1,754,800 |
| 2015-01-02 | $12.48 | $12.48 | 635,900 |