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
- 2010-06-10 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 | $11.74 | $13.42 | 0 |
| 2015-12-30 | $11.74 | $13.42 | 500 |
| 2015-12-29 | $11.43 | $13.06 | 2,700 |
| 2015-12-28 | $11.43 | $13.00 | 0 |
| 2015-12-24 | $11.43 | $13.00 | 100 |
| 2015-12-23 | $11.40 | $12.97 | 600 |
| 2015-12-22 | $11.40 | $12.97 | 500 |
| 2015-12-21 | $11.48 | $13.06 | 500 |
| 2015-12-18 | $11.92 | $13.56 | 0 |
| 2015-12-17 | $11.92 | $13.56 | 0 |
| 2015-12-16 | $11.92 | $13.56 | 0 |
| 2015-12-15 | $11.92 | $13.56 | 0 |
| 2015-12-14 | $11.92 | $13.56 | 0 |
| 2015-12-11 | $11.92 | $13.56 | 0 |
| 2015-12-10 | $11.92 | $13.56 | 0 |
| 2015-12-09 | $11.92 | $13.56 | 3,500 |
| 2015-12-08 | $12.51 | $14.23 | 0 |
| 2015-12-07 | $12.51 | $14.23 | 100 |
| 2015-12-04 | $12.94 | $14.72 | 0 |
| 2015-12-03 | $12.94 | $14.72 | 1,200 |
| 2015-12-02 | $12.71 | $14.46 | 0 |
| 2015-12-01 | $12.71 | $14.46 | 0 |
| 2015-11-30 | $12.71 | $14.46 | 0 |
| 2015-11-27 | $12.71 | $14.46 | 0 |
| 2015-11-25 | $12.71 | $14.39 | 4,700 |
| 2015-11-24 | $12.89 | $14.60 | 0 |
| 2015-11-23 | $12.89 | $14.60 | 4,600 |
| 2015-11-20 | $12.95 | $14.67 | 0 |
| 2015-11-19 | $12.95 | $14.67 | 4,700 |
| 2015-11-18 | $12.88 | $14.59 | 5,900 |
| 2015-11-17 | $13.44 | $15.22 | 0 |
| 2015-11-16 | $13.44 | $15.22 | 0 |
| 2015-11-13 | $13.44 | $15.22 | 0 |
| 2015-11-12 | $13.44 | $15.22 | 0 |
| 2015-11-11 | $13.44 | $15.22 | 0 |
| 2015-11-10 | $13.44 | $15.22 | 0 |
| 2015-11-09 | $13.44 | $15.22 | 0 |
| 2015-11-06 | $13.44 | $15.22 | 1,200 |
| 2015-11-05 | $13.52 | $15.31 | 0 |
| 2015-11-04 | $13.52 | $15.31 | 300 |
| 2015-11-03 | $13.24 | $14.99 | 0 |
| 2015-11-02 | $13.24 | $14.99 | 0 |
| 2015-10-30 | $13.24 | $14.99 | 0 |
| 2015-10-29 | $13.24 | $14.99 | 0 |
| 2015-10-28 | $13.24 | $14.99 | 0 |
| 2015-10-27 | $13.24 | $14.93 | 0 |
| 2015-10-26 | $13.24 | $14.93 | 500 |
| 2015-10-23 | $13.40 | $15.11 | 0 |
| 2015-10-22 | $13.40 | $15.11 | 0 |
| 2015-10-21 | $13.40 | $15.11 | 0 |
| 2015-10-20 | $13.40 | $15.11 | 300 |
| 2015-10-19 | $12.94 | $14.59 | 0 |
| 2015-10-16 | $12.94 | $14.59 | 0 |
| 2015-10-15 | $12.94 | $14.59 | 0 |
| 2015-10-14 | $12.94 | $14.59 | 0 |
| 2015-10-13 | $12.94 | $14.59 | 6,000 |
| 2015-10-12 | $12.94 | $14.59 | 0 |
| 2015-10-09 | $12.94 | $14.59 | 0 |
| 2015-10-08 | $12.94 | $14.59 | 1,000 |
| 2015-10-07 | $12.98 | $14.64 | 900 |
| 2015-10-06 | $12.75 | $14.38 | 0 |
| 2015-10-05 | $12.75 | $14.38 | 0 |
| 2015-10-02 | $12.75 | $14.38 | 3,000 |
| 2015-10-01 | $12.67 | $14.29 | 4,500 |
| 2015-09-30 | $12.61 | $14.22 | 6,000 |
| 2015-09-29 | $12.36 | $13.94 | 800 |
| 2015-09-28 | $12.50 | $14.10 | 0 |
| 2015-09-25 | $12.50 | $14.03 | 0 |
| 2015-09-24 | $12.50 | $14.03 | 0 |
| 2015-09-23 | $12.50 | $14.03 | 0 |
| 2015-09-22 | $12.50 | $14.03 | 0 |
| 2015-09-21 | $12.50 | $14.03 | 0 |
| 2015-09-18 | $12.50 | $14.03 | 0 |
| 2015-09-17 | $12.50 | $14.03 | 0 |
| 2015-09-16 | $12.50 | $14.03 | 0 |
| 2015-09-15 | $12.50 | $14.03 | 0 |
| 2015-09-14 | $12.50 | $14.03 | 100 |
| 2015-09-11 | $12.54 | $14.08 | 0 |
| 2015-09-10 | $12.54 | $14.08 | 300 |
| 2015-09-09 | $12.51 | $14.04 | 0 |
| 2015-09-08 | $12.51 | $14.04 | 0 |
| 2015-09-04 | $12.51 | $14.04 | 0 |
| 2015-09-03 | $12.51 | $14.04 | 800 |
| 2015-09-02 | $12.06 | $13.54 | 0 |
| 2015-09-01 | $12.06 | $13.54 | 0 |
| 2015-08-31 | $12.06 | $13.54 | 0 |
| 2015-08-28 | $12.06 | $13.54 | 0 |
| 2015-08-27 | $12.06 | $13.54 | 200 |
| 2015-08-26 | $11.47 | $12.81 | 0 |
| 2015-08-25 | $11.47 | $12.81 | 700 |
| 2015-08-24 | $11.07 | $12.37 | 600 |
| 2015-08-21 | $12.14 | $13.56 | 0 |
| 2015-08-20 | $12.14 | $13.56 | 0 |
| 2015-08-19 | $12.14 | $13.56 | 0 |
| 2015-08-18 | $12.14 | $13.56 | 900 |
| 2015-08-17 | $12.14 | $13.56 | 0 |
| 2015-08-14 | $12.14 | $13.56 | 0 |
| 2015-08-13 | $12.14 | $13.56 | 500 |
| 2015-08-12 | $11.68 | $13.05 | 0 |
| 2015-08-11 | $11.68 | $13.05 | 16,500 |
| 2015-08-10 | $11.68 | $13.05 | 14,600 |
| 2015-08-07 | $11.57 | $12.92 | 200 |
| 2015-08-06 | $11.54 | $12.89 | 0 |
| 2015-08-05 | $11.54 | $12.89 | 300 |
| 2015-08-04 | $11.78 | $13.16 | 300 |
| 2015-08-03 | $11.84 | $13.23 | 0 |
| 2015-07-31 | $11.84 | $13.23 | 100 |
| 2015-07-30 | $11.94 | $13.34 | 0 |
| 2015-07-29 | $11.94 | $13.34 | 0 |
| 2015-07-28 | $11.94 | $13.27 | 0 |
| 2015-07-27 | $11.94 | $13.27 | 5,300 |
| 2015-07-24 | $11.94 | $13.27 | 400 |
| 2015-07-23 | $12.09 | $13.44 | 2,000 |
| 2015-07-22 | $11.88 | $13.21 | 0 |
| 2015-07-21 | $11.88 | $13.21 | 0 |
| 2015-07-20 | $11.88 | $13.21 | 0 |
| 2015-07-17 | $11.88 | $13.21 | 0 |
| 2015-07-16 | $11.88 | $13.21 | 0 |
| 2015-07-15 | $11.88 | $13.21 | 0 |
| 2015-07-14 | $11.88 | $13.21 | 0 |
| 2015-07-13 | $11.88 | $13.21 | 0 |
| 2015-07-10 | $11.88 | $13.21 | 2,400 |
| 2015-07-09 | $12.04 | $13.38 | 600 |
| 2015-07-08 | $12.59 | $14.00 | 0 |
| 2015-07-07 | $12.59 | $14.00 | 0 |
| 2015-07-06 | $12.59 | $14.00 | 0 |
| 2015-07-02 | $12.59 | $14.00 | 0 |
| 2015-07-01 | $12.59 | $14.00 | 0 |
| 2015-06-30 | $12.59 | $14.00 | 0 |
| 2015-06-29 | $12.59 | $14.00 | 1,000 |
| 2015-06-26 | $12.69 | $14.11 | 0 |
| 2015-06-25 | $12.69 | $14.04 | 1,400 |
| 2015-06-24 | $12.26 | $13.56 | 0 |
| 2015-06-23 | $12.26 | $13.56 | 0 |
| 2015-06-22 | $12.26 | $13.56 | 0 |
| 2015-06-19 | $12.26 | $13.56 | 0 |
| 2015-06-18 | $12.26 | $13.56 | 0 |
| 2015-06-17 | $12.26 | $13.56 | 0 |
| 2015-06-16 | $12.26 | $13.56 | 800 |
| 2015-06-15 | $12.40 | $13.72 | 200 |
| 2015-06-12 | $12.14 | $13.43 | 0 |
| 2015-06-11 | $12.14 | $13.43 | 0 |
| 2015-06-10 | $12.14 | $13.43 | 0 |
| 2015-06-09 | $12.14 | $13.43 | 1,000 |
| 2015-06-08 | $12.30 | $13.61 | 0 |
| 2015-06-05 | $12.30 | $13.61 | 1,600 |
| 2015-06-04 | $12.29 | $13.60 | 0 |
| 2015-06-03 | $12.29 | $13.60 | 0 |
| 2015-06-02 | $12.29 | $13.60 | 0 |
| 2015-06-01 | $12.29 | $13.60 | 1,900 |
| 2015-05-29 | $12.67 | $14.02 | 0 |
| 2015-05-28 | $12.67 | $14.02 | 0 |
| 2015-05-27 | $12.67 | $14.02 | 0 |
| 2015-05-26 | $12.67 | $13.95 | 0 |
| 2015-05-22 | $12.67 | $13.95 | 1,000 |
| 2015-05-21 | $12.76 | $14.05 | 200 |
| 2015-05-20 | $12.60 | $13.87 | 0 |
| 2015-05-19 | $12.60 | $13.87 | 4,500 |
| 2015-05-18 | $12.82 | $14.12 | 0 |
| 2015-05-15 | $12.82 | $14.12 | 0 |
| 2015-05-14 | $12.82 | $14.12 | 0 |
| 2015-05-13 | $12.82 | $14.12 | 0 |
| 2015-05-12 | $12.82 | $14.12 | 300 |
| 2015-05-11 | $12.77 | $14.06 | 500 |
| 2015-05-08 | $12.40 | $13.65 | 0 |
| 2015-05-07 | $12.40 | $13.65 | 1,800 |
| 2015-05-06 | $12.43 | $13.69 | 300 |
| 2015-05-05 | $12.91 | $14.22 | 0 |
| 2015-05-04 | $12.91 | $14.22 | 1,600 |
| 2015-05-01 | $12.71 | $13.99 | 0 |
| 2015-04-30 | $12.71 | $13.99 | 3,100 |
| 2015-04-29 | $12.95 | $14.26 | 0 |
| 2015-04-28 | $12.95 | $14.26 | 0 |
| 2015-04-27 | $12.95 | $14.19 | 2,000 |
| 2015-04-24 | $12.92 | $14.16 | 0 |
| 2015-04-23 | $12.92 | $14.16 | 1,400 |
| 2015-04-22 | $12.96 | $14.20 | 0 |
| 2015-04-21 | $12.96 | $14.20 | 700 |
| 2015-04-20 | $13.06 | $14.31 | 900 |
| 2015-04-17 | $12.92 | $14.16 | 0 |
| 2015-04-16 | $12.92 | $14.16 | 1,300 |
| 2015-04-15 | $12.59 | $13.80 | 0 |
| 2015-04-14 | $12.59 | $13.80 | 500 |
| 2015-04-13 | $12.52 | $13.72 | 1,200 |
| 2015-04-10 | $12.47 | $13.66 | 0 |
| 2015-04-09 | $12.47 | $13.66 | 0 |
| 2015-04-08 | $12.47 | $13.66 | 600 |
| 2015-04-07 | $12.31 | $13.49 | 1,900 |
| 2015-04-06 | $11.87 | $13.01 | 0 |
| 2015-04-02 | $11.87 | $13.01 | 300 |
| 2015-04-01 | $11.70 | $12.82 | 0 |
| 2015-03-31 | $11.70 | $12.82 | 3,900 |
| 2015-03-30 | $11.69 | $12.81 | 900 |
| 2015-03-27 | $11.63 | $12.74 | 700 |
| 2015-03-26 | $11.86 | $12.93 | 0 |
| 2015-03-25 | $11.86 | $12.93 | 200 |
| 2015-03-24 | $11.89 | $12.96 | 3,300 |
| 2015-03-23 | $11.83 | $12.90 | 700 |
| 2015-03-20 | $11.67 | $12.72 | 200 |
| 2015-03-19 | $11.39 | $12.42 | 0 |
| 2015-03-18 | $11.39 | $12.42 | 1,900 |
| 2015-03-17 | $11.31 | $12.33 | 0 |
| 2015-03-16 | $11.31 | $12.33 | 200 |
| 2015-03-13 | $11.36 | $12.39 | 1,600 |
| 2015-03-12 | $11.52 | $12.56 | 100 |
| 2015-03-11 | $11.55 | $12.59 | 300 |
| 2015-03-10 | $11.63 | $12.68 | 1,300 |
| 2015-03-09 | $11.69 | $12.75 | 1,000 |
| 2015-03-06 | $12.08 | $13.17 | 0 |
| 2015-03-05 | $12.08 | $13.17 | 0 |
| 2015-03-04 | $12.08 | $13.17 | 200 |
| 2015-03-03 | $12.02 | $13.11 | 200 |
| 2015-03-02 | $11.95 | $13.03 | 600 |
| 2015-02-27 | $11.91 | $12.99 | 300 |
| 2015-02-26 | $11.81 | $12.88 | 0 |
| 2015-02-25 | $11.81 | $12.88 | 1,200 |
| 2015-02-24 | $11.71 | $12.70 | 1,000 |
| 2015-02-23 | $11.70 | $12.69 | 800 |
| 2015-02-20 | $11.77 | $12.77 | 0 |
| 2015-02-19 | $11.77 | $12.77 | 500 |
| 2015-02-18 | $11.76 | $12.76 | 700 |
| 2015-02-17 | $11.76 | $12.76 | 1,400 |
| 2015-02-13 | $11.60 | $12.58 | 0 |
| 2015-02-12 | $11.60 | $12.58 | 700 |
| 2015-02-11 | $11.46 | $12.43 | 1,300 |
| 2015-02-10 | $11.56 | $12.54 | 1,500 |
| 2015-02-09 | $11.61 | $12.59 | 1,900 |
| 2015-02-06 | $11.76 | $12.76 | 0 |
| 2015-02-05 | $11.76 | $12.76 | 2,400 |
| 2015-02-04 | $11.29 | $12.25 | 0 |
| 2015-02-03 | $11.29 | $12.25 | 0 |
| 2015-02-02 | $11.29 | $12.25 | 0 |
| 2015-01-30 | $11.29 | $12.25 | 3,000 |
| 2015-01-29 | $11.30 | $12.26 | 500 |
| 2015-01-28 | $11.69 | $12.68 | 200 |
| 2015-01-27 | $11.89 | $12.83 | 0 |
| 2015-01-26 | $11.89 | $12.83 | 0 |
| 2015-01-23 | $11.89 | $12.83 | 6,400 |
| 2015-01-22 | $11.88 | $12.82 | 0 |
| 2015-01-21 | $11.88 | $12.82 | 700 |
| 2015-01-20 | $12.07 | $13.03 | 700 |
| 2015-01-16 | $12.29 | $13.26 | 1,900 |
| 2015-01-15 | $12.37 | $13.35 | 6,100 |
| 2015-01-14 | $12.24 | $13.21 | 0 |
| 2015-01-13 | $12.24 | $13.21 | 700 |
| 2015-01-12 | $12.13 | $13.09 | 500 |
| 2015-01-09 | $11.95 | $12.90 | 0 |
| 2015-01-08 | $11.95 | $12.90 | 100 |
| 2015-01-07 | $11.90 | $12.84 | 0 |
| 2015-01-06 | $11.90 | $12.84 | 0 |
| 2015-01-05 | $11.90 | $12.84 | 300 |
| 2015-01-02 | $11.84 | $12.78 | 0 |