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
- 2010-01-20 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 | $8.47 | $11.34 | 108,900 |
| 2015-12-30 | $8.79 | $11.76 | 110,500 |
| 2015-12-29 | $9.13 | $12.22 | 173,700 |
| 2015-12-28 | $9.27 | $12.41 | 162,700 |
| 2015-12-24 | $9.02 | $12.07 | 69,200 |
| 2015-12-23 | $9.33 | $12.49 | 203,200 |
| 2015-12-22 | $9.27 | $12.41 | 223,500 |
| 2015-12-21 | $8.91 | $11.92 | 279,000 |
| 2015-12-18 | $8.67 | $11.60 | 283,500 |
| 2015-12-17 | $8.90 | $11.91 | 382,000 |
| 2015-12-16 | $8.69 | $11.63 | 226,300 |
| 2015-12-15 | $8.58 | $11.48 | 325,300 |
| 2015-12-14 | $8.36 | $11.19 | 366,100 |
| 2015-12-11 | $7.87 | $10.53 | 421,200 |
| 2015-12-10 | $8.53 | $11.42 | 119,800 |
| 2015-12-09 | $8.88 | $11.88 | 142,000 |
| 2015-12-08 | $9.19 | $12.30 | 170,900 |
| 2015-12-07 | $9.31 | $12.46 | 259,100 |
| 2015-12-04 | $9.40 | $12.58 | 184,500 |
| 2015-12-03 | $9.60 | $12.85 | 148,500 |
| 2015-12-02 | $10.02 | $13.41 | 135,200 |
| 2015-12-01 | $9.99 | $13.37 | 176,600 |
| 2015-11-30 | $9.89 | $13.24 | 150,300 |
| 2015-11-27 | $9.94 | $13.30 | 59,200 |
| 2015-11-25 | $9.95 | $13.32 | 135,600 |
| 2015-11-24 | $10.26 | $13.73 | 243,800 |
| 2015-11-23 | $9.92 | $13.28 | 247,300 |
| 2015-11-20 | $10.00 | $13.38 | 155,900 |
| 2015-11-19 | $10.13 | $13.56 | 175,800 |
| 2015-11-18 | $9.68 | $12.96 | 129,200 |
| 2015-11-17 | $9.85 | $13.18 | 155,300 |
| 2015-11-16 | $10.08 | $13.49 | 174,400 |
| 2015-11-13 | $9.93 | $13.29 | 145,100 |
| 2015-11-12 | $10.17 | $13.61 | 138,000 |
| 2015-11-11 | $10.59 | $14.17 | 97,000 |
| 2015-11-10 | $10.70 | $14.32 | 139,900 |
| 2015-11-09 | $11.14 | $14.91 | 258,000 |
| 2015-11-06 | $11.20 | $14.99 | 168,800 |
| 2015-11-05 | $11.53 | $15.43 | 144,300 |
| 2015-11-04 | $11.59 | $15.51 | 127,500 |
| 2015-11-03 | $11.40 | $15.26 | 87,500 |
| 2015-11-02 | $10.85 | $14.52 | 102,700 |
| 2015-10-30 | $11.41 | $15.27 | 78,500 |
| 2015-10-29 | $11.18 | $14.96 | 126,000 |
| 2015-10-28 | $11.43 | $15.30 | 112,100 |
| 2015-10-27 | $11.67 | $15.62 | 119,900 |
| 2015-10-26 | $12.22 | $16.36 | 132,700 |
| 2015-10-23 | $13.99 | $18.72 | 95,100 |
| 2015-10-22 | $14.04 | $18.79 | 87,100 |
| 2015-10-21 | $13.53 | $18.11 | 77,000 |
| 2015-10-20 | $13.85 | $18.54 | 39,300 |
| 2015-10-19 | $14.05 | $18.80 | 97,700 |
| 2015-10-16 | $14.43 | $19.31 | 130,200 |
| 2015-10-15 | $14.06 | $18.82 | 97,600 |
| 2015-10-14 | $13.87 | $18.56 | 62,800 |
| 2015-10-13 | $13.64 | $18.26 | 57,100 |
| 2015-10-12 | $14.06 | $18.82 | 141,300 |
| 2015-10-09 | $14.28 | $19.11 | 104,900 |
| 2015-10-08 | $14.08 | $18.84 | 49,200 |
| 2015-10-07 | $13.92 | $18.63 | 152,700 |
| 2015-10-06 | $13.43 | $17.97 | 65,600 |
| 2015-10-05 | $13.65 | $18.27 | 148,300 |
| 2015-10-02 | $13.11 | $17.55 | 95,400 |
| 2015-10-01 | $13.09 | $17.52 | 235,200 |
| 2015-09-30 | $12.80 | $17.13 | 115,400 |
| 2015-09-29 | $12.42 | $16.62 | 136,300 |
| 2015-09-28 | $12.46 | $16.68 | 99,400 |
| 2015-09-25 | $12.74 | $17.05 | 80,100 |
| 2015-09-24 | $12.68 | $16.97 | 132,300 |
| 2015-09-23 | $12.80 | $17.13 | 77,800 |
| 2015-09-22 | $12.84 | $17.18 | 61,000 |
| 2015-09-21 | $12.97 | $17.36 | 90,400 |
| 2015-09-18 | $13.39 | $17.92 | 81,700 |
| 2015-09-17 | $13.87 | $18.56 | 77,200 |
| 2015-09-16 | $13.46 | $18.01 | 120,800 |
| 2015-09-15 | $13.01 | $17.41 | 359,400 |
| 2015-09-14 | $12.79 | $17.12 | 129,900 |
| 2015-09-11 | $12.74 | $17.05 | 60,100 |
| 2015-09-10 | $12.45 | $16.66 | 152,600 |
| 2015-09-09 | $12.01 | $16.07 | 101,200 |
| 2015-09-08 | $12.95 | $17.33 | 155,800 |
| 2015-09-04 | $12.73 | $17.04 | 104,600 |
| 2015-09-03 | $13.45 | $18.00 | 126,100 |
| 2015-09-02 | $13.34 | $17.85 | 72,600 |
| 2015-09-01 | $12.96 | $17.35 | 107,500 |
| 2015-08-31 | $13.36 | $17.88 | 114,200 |
| 2015-08-28 | $13.39 | $17.92 | 113,000 |
| 2015-08-27 | $13.18 | $17.64 | 95,300 |
| 2015-08-26 | $13.30 | $17.80 | 113,100 |
| 2015-08-25 | $13.45 | $17.49 | 175,400 |
| 2015-08-24 | $12.80 | $16.65 | 174,200 |
| 2015-08-21 | $13.85 | $18.01 | 100,200 |
| 2015-08-20 | $14.32 | $18.62 | 87,400 |
| 2015-08-19 | $15.13 | $19.68 | 83,000 |
| 2015-08-18 | $15.29 | $19.89 | 51,300 |
| 2015-08-17 | $15.25 | $19.83 | 73,100 |
| 2015-08-14 | $15.30 | $19.90 | 46,400 |
| 2015-08-13 | $15.77 | $20.51 | 124,600 |
| 2015-08-12 | $15.83 | $20.59 | 64,100 |
| 2015-08-11 | $16.09 | $20.93 | 67,100 |
| 2015-08-10 | $16.04 | $20.86 | 180,600 |
| 2015-08-07 | $15.93 | $20.72 | 78,100 |
| 2015-08-06 | $15.81 | $20.56 | 182,900 |
| 2015-08-05 | $16.34 | $21.25 | 419,800 |
| 2015-08-04 | $16.39 | $21.32 | 85,100 |
| 2015-08-03 | $16.24 | $21.12 | 114,500 |
| 2015-07-31 | $16.73 | $21.76 | 94,600 |
| 2015-07-30 | $16.42 | $21.36 | 68,100 |
| 2015-07-29 | $16.41 | $21.34 | 173,000 |
| 2015-07-28 | $16.12 | $20.97 | 55,000 |
| 2015-07-27 | $17.03 | $22.15 | 75,900 |
| 2015-07-24 | $16.99 | $22.10 | 69,900 |
| 2015-07-23 | $17.56 | $22.84 | 50,700 |
| 2015-07-22 | $17.42 | $22.66 | 55,600 |
| 2015-07-21 | $17.65 | $22.96 | 78,000 |
| 2015-07-20 | $17.48 | $22.73 | 64,400 |
| 2015-07-17 | $17.75 | $23.09 | 55,400 |
| 2015-07-16 | $17.76 | $23.10 | 172,100 |
| 2015-07-15 | $17.72 | $23.05 | 221,300 |
| 2015-07-14 | $17.92 | $23.31 | 55,700 |
| 2015-07-13 | $17.56 | $22.84 | 119,400 |
| 2015-07-10 | $17.50 | $22.76 | 62,100 |
| 2015-07-09 | $17.44 | $22.68 | 97,900 |
| 2015-07-08 | $17.20 | $22.37 | 76,900 |
| 2015-07-07 | $17.59 | $22.88 | 73,300 |
| 2015-07-06 | $18.19 | $23.66 | 164,500 |
| 2015-07-02 | $19.36 | $25.18 | 180,200 |
| 2015-07-01 | $19.01 | $24.72 | 90,400 |
| 2015-06-30 | $18.74 | $24.37 | 74,600 |
| 2015-06-29 | $18.43 | $23.97 | 52,200 |
| 2015-06-26 | $18.50 | $24.06 | 76,500 |
| 2015-06-25 | $19.16 | $24.92 | 109,500 |
| 2015-06-24 | $18.90 | $24.58 | 73,300 |
| 2015-06-23 | $18.92 | $24.61 | 132,300 |
| 2015-06-22 | $18.82 | $24.48 | 106,500 |
| 2015-06-19 | $18.83 | $24.49 | 81,200 |
| 2015-06-18 | $18.49 | $24.05 | 94,700 |
| 2015-06-17 | $18.40 | $23.93 | 159,100 |
| 2015-06-16 | $17.77 | $23.11 | 110,400 |
| 2015-06-15 | $17.68 | $22.99 | 130,000 |
| 2015-06-12 | $18.00 | $23.41 | 107,100 |
| 2015-06-11 | $17.76 | $23.10 | 96,100 |
| 2015-06-10 | $18.06 | $23.49 | 82,500 |
| 2015-06-09 | $17.15 | $22.30 | 94,700 |
| 2015-06-08 | $17.28 | $22.47 | 95,200 |
| 2015-06-05 | $17.37 | $22.59 | 89,500 |
| 2015-06-04 | $17.31 | $22.51 | 153,700 |
| 2015-06-03 | $17.83 | $23.19 | 119,000 |
| 2015-06-02 | $18.34 | $23.85 | 116,300 |
| 2015-06-01 | $17.90 | $23.28 | 83,000 |
| 2015-05-29 | $17.92 | $23.31 | 74,600 |
| 2015-05-28 | $18.01 | $23.42 | 113,300 |
| 2015-05-27 | $18.31 | $23.81 | 83,800 |
| 2015-05-26 | $18.43 | $23.97 | 140,600 |
| 2015-05-22 | $19.39 | $25.22 | 132,300 |
| 2015-05-21 | $19.79 | $25.74 | 134,000 |
| 2015-05-20 | $19.60 | $25.49 | 118,900 |
| 2015-05-19 | $20.02 | $26.04 | 47,600 |
| 2015-05-18 | $20.03 | $26.05 | 50,100 |
| 2015-05-15 | $20.15 | $26.21 | 52,900 |
| 2015-05-14 | $20.05 | $26.08 | 76,300 |
| 2015-05-13 | $19.62 | $25.52 | 97,700 |
| 2015-05-12 | $19.46 | $25.31 | 80,100 |
| 2015-05-11 | $19.39 | $25.22 | 83,900 |
| 2015-05-08 | $19.69 | $25.61 | 109,600 |
| 2015-05-07 | $19.58 | $25.47 | 122,100 |
| 2015-05-06 | $19.89 | $25.87 | 70,700 |
| 2015-05-05 | $20.16 | $26.22 | 50,200 |
| 2015-05-04 | $20.28 | $26.38 | 66,600 |
| 2015-05-01 | $20.17 | $26.23 | 67,100 |
| 2015-04-30 | $20.42 | $26.56 | 93,000 |
| 2015-04-29 | $20.63 | $26.83 | 88,400 |
| 2015-04-28 | $20.97 | $27.27 | 85,300 |
| 2015-04-27 | $19.73 | $25.66 | 64,800 |
| 2015-04-24 | $19.57 | $25.45 | 186,800 |
| 2015-04-23 | $19.28 | $25.07 | 142,100 |
| 2015-04-22 | $18.79 | $24.44 | 114,100 |
| 2015-04-21 | $18.82 | $24.48 | 77,900 |
| 2015-04-20 | $18.73 | $24.36 | 72,700 |
| 2015-04-17 | $19.04 | $24.76 | 87,100 |
| 2015-04-16 | $19.50 | $25.36 | 87,300 |
| 2015-04-15 | $18.58 | $24.16 | 169,400 |
| 2015-04-14 | $18.50 | $24.06 | 180,200 |
| 2015-04-13 | $18.40 | $23.93 | 75,500 |
| 2015-04-10 | $18.48 | $24.03 | 65,000 |
| 2015-04-09 | $18.86 | $24.53 | 73,200 |
| 2015-04-08 | $19.01 | $24.72 | 57,500 |
| 2015-04-07 | $18.90 | $24.58 | 69,000 |
| 2015-04-06 | $19.30 | $25.10 | 91,900 |
| 2015-04-02 | $18.67 | $24.28 | 58,700 |
| 2015-04-01 | $18.20 | $23.67 | 94,000 |
| 2015-03-31 | $17.06 | $22.19 | 203,900 |
| 2015-03-30 | $17.31 | $22.51 | 93,200 |
| 2015-03-27 | $17.20 | $22.37 | 121,600 |
| 2015-03-26 | $17.19 | $22.36 | 139,800 |
| 2015-03-25 | $18.16 | $22.78 | 174,100 |
| 2015-03-24 | $18.67 | $23.42 | 175,100 |
| 2015-03-23 | $18.69 | $23.45 | 74,000 |
| 2015-03-20 | $18.75 | $23.52 | 174,600 |
| 2015-03-19 | $18.14 | $22.76 | 108,800 |
| 2015-03-18 | $19.11 | $23.98 | 114,700 |
| 2015-03-17 | $18.03 | $22.62 | 78,800 |
| 2015-03-16 | $17.85 | $22.40 | 86,300 |
| 2015-03-13 | $17.47 | $21.92 | 95,100 |
| 2015-03-12 | $17.89 | $22.45 | 85,400 |
| 2015-03-11 | $17.61 | $22.09 | 118,700 |
| 2015-03-10 | $17.65 | $22.14 | 60,900 |
| 2015-03-09 | $18.10 | $22.71 | 50,600 |
| 2015-03-06 | $18.33 | $23.00 | 77,700 |
| 2015-03-05 | $18.89 | $23.70 | 153,800 |
| 2015-03-04 | $18.16 | $22.78 | 138,100 |
| 2015-03-03 | $17.83 | $22.37 | 113,400 |
| 2015-03-02 | $17.53 | $21.99 | 106,800 |
| 2015-02-27 | $17.74 | $22.26 | 78,000 |
| 2015-02-26 | $18.20 | $22.83 | 114,100 |
| 2015-02-25 | $18.49 | $23.20 | 82,100 |
| 2015-02-24 | $18.68 | $23.44 | 119,700 |
| 2015-02-23 | $18.57 | $23.30 | 67,700 |
| 2015-02-20 | $18.71 | $23.47 | 65,500 |
| 2015-02-19 | $18.30 | $22.96 | 91,900 |
| 2015-02-18 | $18.58 | $23.31 | 95,100 |
| 2015-02-17 | $18.55 | $23.27 | 49,200 |
| 2015-02-13 | $18.69 | $23.45 | 48,900 |
| 2015-02-12 | $18.39 | $23.07 | 75,500 |
| 2015-02-11 | $17.55 | $22.02 | 98,100 |
| 2015-02-10 | $18.40 | $23.09 | 94,800 |
| 2015-02-09 | $18.89 | $23.70 | 54,300 |
| 2015-02-06 | $18.47 | $23.17 | 116,700 |
| 2015-02-05 | $19.23 | $24.13 | 92,700 |
| 2015-02-04 | $18.48 | $23.19 | 786,800 |
| 2015-02-03 | $18.85 | $23.65 | 63,100 |
| 2015-02-02 | $18.20 | $22.83 | 118,700 |
| 2015-01-30 | $17.42 | $21.86 | 86,600 |
| 2015-01-29 | $18.15 | $22.77 | 96,500 |
| 2015-01-28 | $18.25 | $22.90 | 70,600 |
| 2015-01-27 | $18.09 | $22.70 | 77,100 |
| 2015-01-26 | $18.33 | $23.00 | 141,100 |
| 2015-01-23 | $18.12 | $22.73 | 193,300 |
| 2015-01-22 | $18.30 | $22.96 | 184,800 |
| 2015-01-21 | $17.72 | $22.23 | 101,100 |
| 2015-01-20 | $17.36 | $21.78 | 117,700 |
| 2015-01-16 | $17.50 | $21.96 | 112,300 |
| 2015-01-15 | $17.74 | $22.26 | 95,000 |
| 2015-01-14 | $17.20 | $21.58 | 82,700 |
| 2015-01-13 | $17.55 | $22.02 | 67,000 |
| 2015-01-12 | $17.32 | $21.73 | 156,400 |
| 2015-01-09 | $17.70 | $22.21 | 50,800 |
| 2015-01-08 | $17.95 | $22.52 | 63,200 |
| 2015-01-07 | $17.85 | $22.40 | 77,100 |
| 2015-01-06 | $18.04 | $22.63 | 341,900 |
| 2015-01-05 | $17.49 | $21.94 | 76,500 |
| 2015-01-02 | $18.40 | $23.09 | 57,900 |