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
- 2010-06-07 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 | $15.14 | $17.17 | 0 |
| 2015-12-30 | $15.14 | $17.17 | 0 |
| 2015-12-29 | $15.14 | $17.17 | 0 |
| 2015-12-28 | $15.14 | $17.17 | 0 |
| 2015-12-24 | $15.14 | $17.17 | 824 |
| 2015-12-23 | $15.23 | $17.27 | 4,305 |
| 2015-12-22 | $14.89 | $16.89 | 92 |
| 2015-12-21 | $14.86 | $16.85 | 1,191 |
| 2015-12-18 | $14.89 | $16.89 | 0 |
| 2015-12-17 | $14.89 | $16.89 | 1,649 |
| 2015-12-16 | $14.80 | $16.79 | 0 |
| 2015-12-15 | $14.80 | $16.79 | 183 |
| 2015-12-14 | $14.89 | $16.89 | 0 |
| 2015-12-11 | $14.89 | $16.89 | 0 |
| 2015-12-10 | $14.89 | $16.89 | 238,435 |
| 2015-12-09 | $14.81 | $16.80 | 0 |
| 2015-12-08 | $14.81 | $16.80 | 0 |
| 2015-12-07 | $14.81 | $16.80 | 0 |
| 2015-12-04 | $14.81 | $16.80 | 916 |
| 2015-12-03 | $14.84 | $16.82 | 641 |
| 2015-12-02 | $15.50 | $17.58 | 0 |
| 2015-12-01 | $15.50 | $17.58 | 0 |
| 2015-11-30 | $15.50 | $17.58 | 0 |
| 2015-11-27 | $15.50 | $17.58 | 92 |
| 2015-11-25 | $15.46 | $17.22 | 0 |
| 2015-11-24 | $15.46 | $17.22 | 366 |
| 2015-11-23 | $15.64 | $17.43 | 0 |
| 2015-11-20 | $15.64 | $17.43 | 2,290 |
| 2015-11-19 | $15.26 | $17.00 | 0 |
| 2015-11-18 | $15.26 | $17.00 | 17,954 |
| 2015-11-17 | $14.96 | $16.66 | 0 |
| 2015-11-16 | $14.96 | $16.66 | 92 |
| 2015-11-13 | $14.99 | $16.70 | 0 |
| 2015-11-12 | $14.99 | $16.70 | 0 |
| 2015-11-11 | $14.99 | $16.70 | 550 |
| 2015-11-10 | $15.31 | $17.05 | 0 |
| 2015-11-09 | $15.31 | $17.05 | 0 |
| 2015-11-06 | $15.31 | $17.05 | 0 |
| 2015-11-05 | $15.31 | $17.05 | 366 |
| 2015-11-04 | $15.35 | $17.10 | 641 |
| 2015-11-03 | $15.26 | $17.00 | 1,466 |
| 2015-11-02 | $15.62 | $17.40 | 68,700 |
| 2015-10-30 | $15.58 | $17.35 | 733 |
| 2015-10-29 | $15.61 | $17.39 | 0 |
| 2015-10-28 | $15.61 | $17.39 | 0 |
| 2015-10-27 | $15.61 | $17.39 | 0 |
| 2015-10-26 | $15.61 | $17.39 | 0 |
| 2015-10-23 | $15.61 | $17.39 | 0 |
| 2015-10-22 | $15.61 | $17.39 | 0 |
| 2015-10-21 | $15.61 | $17.39 | 0 |
| 2015-10-20 | $15.61 | $17.39 | 733 |
| 2015-10-19 | $15.55 | $17.32 | 183 |
| 2015-10-16 | $15.22 | $16.95 | 0 |
| 2015-10-15 | $15.22 | $16.95 | 0 |
| 2015-10-14 | $15.22 | $16.95 | 0 |
| 2015-10-13 | $15.22 | $16.95 | 0 |
| 2015-10-12 | $15.22 | $16.95 | 1,008 |
| 2015-10-09 | $15.21 | $16.94 | 366 |
| 2015-10-08 | $15.56 | $17.33 | 0 |
| 2015-10-07 | $15.56 | $17.33 | 0 |
| 2015-10-06 | $15.56 | $17.33 | 916 |
| 2015-10-05 | $15.32 | $17.06 | 733 |
| 2015-10-02 | $15.35 | $17.10 | 92 |
| 2015-10-01 | $15.13 | $16.85 | 916 |
| 2015-09-30 | $15.05 | $16.77 | 2,748 |
| 2015-09-29 | $14.57 | $16.23 | 0 |
| 2015-09-28 | $14.57 | $16.23 | 1,282 |
| 2015-09-25 | $14.57 | $16.23 | 0 |
| 2015-09-24 | $14.57 | $16.23 | 3,664 |
| 2015-09-23 | $14.53 | $16.19 | 92 |
| 2015-09-22 | $14.22 | $15.84 | 0 |
| 2015-09-21 | $14.22 | $15.84 | 0 |
| 2015-09-18 | $14.22 | $15.84 | 0 |
| 2015-09-17 | $14.22 | $15.84 | 183 |
| 2015-09-16 | $14.50 | $16.15 | 916 |
| 2015-09-15 | $14.19 | $15.81 | 0 |
| 2015-09-14 | $14.19 | $15.81 | 1,008 |
| 2015-09-11 | $14.47 | $16.11 | 0 |
| 2015-09-10 | $14.47 | $16.11 | 2,107 |
| 2015-09-09 | $14.56 | $16.22 | 550 |
| 2015-09-08 | $14.31 | $15.94 | 641 |
| 2015-09-04 | $13.89 | $15.47 | 92 |
| 2015-09-03 | $14.34 | $15.98 | 0 |
| 2015-09-02 | $14.34 | $15.98 | 916 |
| 2015-09-01 | $14.31 | $15.94 | 0 |
| 2015-08-31 | $14.31 | $15.94 | 0 |
| 2015-08-28 | $14.31 | $15.94 | 275 |
| 2015-08-27 | $14.22 | $15.84 | 275 |
| 2015-08-26 | $14.53 | $16.19 | 0 |
| 2015-08-25 | $14.53 | $16.19 | 0 |
| 2015-08-24 | $14.53 | $16.19 | 92 |
| 2015-08-21 | $14.88 | $16.57 | 0 |
| 2015-08-20 | $14.88 | $16.57 | 1,374 |
| 2015-08-19 | $15.12 | $16.84 | 0 |
| 2015-08-18 | $15.12 | $16.84 | 0 |
| 2015-08-17 | $15.12 | $16.84 | 2,840 |
| 2015-08-14 | $14.78 | $16.46 | 0 |
| 2015-08-13 | $14.78 | $16.46 | 183 |
| 2015-08-12 | $14.44 | $16.09 | 0 |
| 2015-08-11 | $14.44 | $16.09 | 0 |
| 2015-08-10 | $14.44 | $16.09 | 0 |
| 2015-08-07 | $14.44 | $16.09 | 1,008 |
| 2015-08-06 | $14.40 | $16.04 | 0 |
| 2015-08-05 | $14.40 | $16.04 | 0 |
| 2015-08-04 | $14.40 | $16.04 | 0 |
| 2015-08-03 | $14.40 | $16.04 | 0 |
| 2015-07-31 | $14.40 | $16.04 | 2,290 |
| 2015-07-30 | $14.29 | $15.92 | 0 |
| 2015-07-29 | $14.29 | $15.92 | 0 |
| 2015-07-28 | $14.29 | $15.92 | 0 |
| 2015-07-27 | $14.29 | $15.92 | 275 |
| 2015-07-24 | $14.41 | $16.05 | 0 |
| 2015-07-23 | $14.41 | $16.05 | 0 |
| 2015-07-22 | $14.41 | $16.05 | 0 |
| 2015-07-21 | $14.41 | $16.05 | 366 |
| 2015-07-20 | $14.55 | $16.21 | 550 |
| 2015-07-17 | $14.36 | $15.99 | 0 |
| 2015-07-16 | $14.36 | $15.99 | 0 |
| 2015-07-15 | $14.36 | $15.99 | 0 |
| 2015-07-14 | $14.36 | $15.99 | 0 |
| 2015-07-13 | $14.36 | $15.99 | 366 |
| 2015-07-10 | $14.12 | $15.72 | 0 |
| 2015-07-09 | $14.12 | $15.72 | 1,282 |
| 2015-07-08 | $13.81 | $15.38 | 1,008 |
| 2015-07-07 | $13.80 | $15.37 | 275 |
| 2015-07-06 | $13.96 | $15.55 | 1,466 |
| 2015-07-02 | $14.36 | $15.99 | 0 |
| 2015-07-01 | $14.36 | $15.99 | 0 |
| 2015-06-30 | $14.36 | $15.99 | 275 |
| 2015-06-29 | $14.21 | $15.83 | 183 |
| 2015-06-26 | $14.74 | $16.42 | 0 |
| 2015-06-25 | $14.74 | $16.42 | 0 |
| 2015-06-24 | $14.74 | $16.42 | 0 |
| 2015-06-23 | $14.74 | $16.42 | 0 |
| 2015-06-22 | $14.74 | $16.42 | 550 |
| 2015-06-19 | $14.47 | $16.11 | 0 |
| 2015-06-18 | $14.47 | $16.11 | 0 |
| 2015-06-17 | $14.47 | $16.11 | 0 |
| 2015-06-16 | $14.47 | $16.11 | 1,099 |
| 2015-06-15 | $14.36 | $15.99 | 1,832 |
| 2015-06-12 | $14.41 | $16.05 | 1,832 |
| 2015-06-11 | $14.43 | $16.08 | 1,832 |
| 2015-06-10 | $15.53 | $17.30 | 0 |
| 2015-06-09 | $15.53 | $17.30 | 0 |
| 2015-06-08 | $15.53 | $17.30 | 0 |
| 2015-06-05 | $15.53 | $17.30 | 0 |
| 2015-06-04 | $15.53 | $17.30 | 0 |
| 2015-06-03 | $15.53 | $16.72 | 0 |
| 2015-06-02 | $15.53 | $16.72 | 366 |
| 2015-06-01 | $15.63 | $16.83 | 183 |
| 2015-05-29 | $15.39 | $16.57 | 0 |
| 2015-05-28 | $15.39 | $16.57 | 550 |
| 2015-05-27 | $15.44 | $16.61 | 0 |
| 2015-05-26 | $15.44 | $16.61 | 0 |
| 2015-05-22 | $15.44 | $16.61 | 733 |
| 2015-05-21 | $15.50 | $16.68 | 366 |
| 2015-05-20 | $15.15 | $16.31 | 824 |
| 2015-05-19 | $15.14 | $16.30 | 1,557 |
| 2015-05-18 | $15.22 | $16.38 | 458 |
| 2015-05-15 | $15.45 | $16.63 | 275 |
| 2015-05-14 | $15.13 | $16.29 | 92 |
| 2015-05-13 | $15.03 | $16.18 | 0 |
| 2015-05-12 | $15.03 | $16.18 | 1,924 |
| 2015-05-11 | $14.43 | $15.53 | 0 |
| 2015-05-08 | $14.43 | $15.53 | 0 |
| 2015-05-07 | $14.43 | $15.53 | 0 |
| 2015-05-06 | $14.43 | $15.53 | 3,481 |
| 2015-05-05 | $14.69 | $15.82 | 0 |
| 2015-05-04 | $14.69 | $15.82 | 550 |
| 2015-05-01 | $14.87 | $16.00 | 0 |
| 2015-04-30 | $14.87 | $16.00 | 550 |
| 2015-04-29 | $14.90 | $16.04 | 0 |
| 2015-04-28 | $14.90 | $16.04 | 4,397 |
| 2015-04-27 | $14.77 | $15.90 | 0 |
| 2015-04-24 | $14.77 | $15.90 | 0 |
| 2015-04-23 | $14.77 | $15.90 | 0 |
| 2015-04-22 | $14.77 | $15.90 | 0 |
| 2015-04-21 | $14.77 | $15.90 | 641 |
| 2015-04-20 | $14.52 | $15.63 | 0 |
| 2015-04-17 | $14.52 | $15.63 | 0 |
| 2015-04-16 | $14.52 | $15.63 | 0 |
| 2015-04-15 | $14.52 | $15.63 | 1,557 |
| 2015-04-14 | $14.52 | $15.63 | 0 |
| 2015-04-13 | $14.52 | $15.63 | 0 |
| 2015-04-10 | $14.52 | $15.63 | 2,565 |
| 2015-04-09 | $13.88 | $14.93 | 0 |
| 2015-04-08 | $13.88 | $14.93 | 0 |
| 2015-04-07 | $13.88 | $14.93 | 0 |
| 2015-04-06 | $13.88 | $14.93 | 0 |
| 2015-04-02 | $13.88 | $14.93 | 0 |
| 2015-04-01 | $13.88 | $14.93 | 0 |
| 2015-03-31 | $13.88 | $14.93 | 1,008 |
| 2015-03-30 | $14.20 | $15.29 | 641 |
| 2015-03-27 | $14.19 | $15.27 | 0 |
| 2015-03-26 | $14.19 | $15.27 | 4,397 |
| 2015-03-25 | $14.71 | $15.83 | 1,099 |
| 2015-03-24 | $14.57 | $15.69 | 86,745 |
| 2015-03-23 | $14.08 | $15.16 | 0 |
| 2015-03-20 | $14.08 | $15.16 | 0 |
| 2015-03-19 | $14.08 | $15.16 | 0 |
| 2015-03-18 | $14.08 | $15.16 | 0 |
| 2015-03-17 | $14.08 | $15.16 | 0 |
| 2015-03-16 | $14.08 | $15.16 | 4,305 |
| 2015-03-13 | $14.08 | $15.16 | 0 |
| 2015-03-12 | $14.08 | $15.16 | 0 |
| 2015-03-11 | $14.08 | $15.16 | 0 |
| 2015-03-10 | $14.08 | $15.16 | 0 |
| 2015-03-09 | $14.08 | $15.16 | 0 |
| 2015-03-06 | $14.08 | $15.16 | 1,374 |
| 2015-03-05 | $14.74 | $15.86 | 0 |
| 2015-03-04 | $14.74 | $15.86 | 0 |
| 2015-03-03 | $14.74 | $15.86 | 2,656 |
| 2015-03-02 | $15.14 | $16.30 | 47,907 |
| 2015-02-27 | $14.90 | $16.04 | 0 |
| 2015-02-26 | $14.90 | $16.04 | 2,107 |
| 2015-02-25 | $15.15 | $16.31 | 0 |
| 2015-02-24 | $15.15 | $16.31 | 275 |
| 2015-02-23 | $15.02 | $16.17 | 3,481 |
| 2015-02-20 | $14.92 | $16.06 | 916 |
| 2015-02-19 | $14.63 | $15.74 | 0 |
| 2015-02-18 | $14.63 | $15.74 | 550 |
| 2015-02-17 | $14.89 | $16.03 | 0 |
| 2015-02-13 | $14.89 | $16.03 | 0 |
| 2015-02-12 | $14.89 | $16.03 | 1,924 |
| 2015-02-11 | $15.38 | $16.56 | 0 |
| 2015-02-10 | $15.38 | $16.56 | 0 |
| 2015-02-09 | $15.38 | $16.56 | 0 |
| 2015-02-06 | $15.38 | $16.56 | 0 |
| 2015-02-05 | $15.38 | $16.56 | 1,282 |
| 2015-02-04 | $15.23 | $16.39 | 275 |
| 2015-02-03 | $15.40 | $16.58 | 0 |
| 2015-02-02 | $15.40 | $16.58 | 916 |
| 2015-01-30 | $15.59 | $16.78 | 0 |
| 2015-01-29 | $15.59 | $16.78 | 0 |
| 2015-01-28 | $15.59 | $16.78 | 3,481 |
| 2015-01-27 | $15.46 | $16.64 | 0 |
| 2015-01-26 | $15.46 | $16.64 | 0 |
| 2015-01-23 | $15.46 | $16.64 | 0 |
| 2015-01-22 | $15.46 | $16.64 | 183 |
| 2015-01-21 | $15.26 | $16.43 | 0 |
| 2015-01-20 | $15.26 | $16.43 | 4,488 |
| 2015-01-16 | $14.93 | $16.07 | 0 |
| 2015-01-15 | $14.93 | $16.07 | 641 |
| 2015-01-14 | $15.28 | $16.45 | 0 |
| 2015-01-13 | $15.28 | $16.45 | 0 |
| 2015-01-12 | $15.28 | $16.45 | 92 |
| 2015-01-09 | $15.33 | $16.50 | 0 |
| 2015-01-08 | $15.33 | $16.50 | 275 |
| 2015-01-07 | $14.93 | $16.07 | 824 |
| 2015-01-06 | $14.73 | $15.85 | 275 |
| 2015-01-05 | $14.92 | $16.06 | 3,939 |
| 2015-01-02 | $15.48 | $16.66 | 0 |