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
- 1997-12-29 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 | $11.65 | $12.84 | 16,600 |
| 2015-12-30 | $11.77 | $12.97 | 17,700 |
| 2015-12-29 | $11.71 | $12.91 | 18,100 |
| 2015-12-28 | $11.78 | $12.99 | 10,900 |
| 2015-12-24 | $11.77 | $12.97 | 4,500 |
| 2015-12-23 | $11.76 | $12.96 | 14,500 |
| 2015-12-22 | $11.70 | $12.90 | 17,500 |
| 2015-12-21 | $12.00 | $13.23 | 21,900 |
| 2015-12-18 | $11.85 | $13.06 | 11,400 |
| 2015-12-17 | $11.82 | $13.03 | 67,500 |
| 2015-12-16 | $11.88 | $13.10 | 8,300 |
| 2015-12-15 | $11.95 | $13.17 | 3,600 |
| 2015-12-14 | $11.74 | $12.94 | 10,100 |
| 2015-12-11 | $11.58 | $12.77 | 13,800 |
| 2015-12-10 | $11.88 | $13.10 | 9,800 |
| 2015-12-09 | $11.94 | $13.16 | 15,900 |
| 2015-12-08 | $12.22 | $13.47 | 12,300 |
| 2015-12-07 | $12.56 | $13.85 | 2,500 |
| 2015-12-04 | $12.62 | $13.91 | 10,200 |
| 2015-12-03 | $12.56 | $13.85 | 1,900 |
| 2015-12-02 | $12.57 | $13.86 | 16,100 |
| 2015-12-01 | $12.62 | $13.91 | 18,300 |
| 2015-11-30 | $12.88 | $14.20 | 7,700 |
| 2015-11-27 | $12.71 | $14.01 | 2,500 |
| 2015-11-25 | $12.90 | $14.22 | 7,200 |
| 2015-11-24 | $12.69 | $13.99 | 15,200 |
| 2015-11-23 | $12.90 | $14.22 | 34,900 |
| 2015-11-20 | $13.28 | $14.64 | 5,800 |
| 2015-11-19 | $13.25 | $14.61 | 35,400 |
| 2015-11-18 | $13.28 | $14.64 | 29,300 |
| 2015-11-17 | $13.29 | $14.65 | 4,500 |
| 2015-11-16 | $13.20 | $14.55 | 8,300 |
| 2015-11-13 | $13.30 | $14.66 | 12,700 |
| 2015-11-12 | $13.30 | $14.66 | 7,300 |
| 2015-11-11 | $13.21 | $14.56 | 4,700 |
| 2015-11-10 | $13.33 | $14.69 | 6,400 |
| 2015-11-09 | $13.29 | $14.65 | 13,200 |
| 2015-11-06 | $13.30 | $14.66 | 16,900 |
| 2015-11-05 | $13.29 | $14.65 | 5,400 |
| 2015-11-04 | $13.32 | $14.68 | 12,700 |
| 2015-11-03 | $13.29 | $14.65 | 15,800 |
| 2015-11-02 | $13.29 | $14.65 | 32,100 |
| 2015-10-30 | $13.28 | $14.64 | 43,900 |
| 2015-10-29 | $13.21 | $14.56 | 16,200 |
| 2015-10-28 | $13.41 | $14.78 | 36,600 |
| 2015-10-27 | $13.38 | $14.75 | 55,800 |
| 2015-10-26 | $13.54 | $14.93 | 284,700 |
| 2015-10-23 | $13.15 | $14.50 | 10,400 |
| 2015-10-22 | $13.10 | $14.44 | 3,400 |
| 2015-10-21 | $13.00 | $14.33 | 17,200 |
| 2015-10-20 | $13.18 | $14.53 | 2,900 |
| 2015-10-19 | $13.23 | $14.58 | 10,300 |
| 2015-10-16 | $13.31 | $14.67 | 5,000 |
| 2015-10-15 | $13.29 | $14.65 | 16,400 |
| 2015-10-14 | $13.28 | $14.64 | 15,600 |
| 2015-10-13 | $13.15 | $14.50 | 23,700 |
| 2015-10-12 | $13.14 | $14.49 | 14,100 |
| 2015-10-09 | $13.34 | $14.71 | 3,300 |
| 2015-10-08 | $13.30 | $14.66 | 20,000 |
| 2015-10-07 | $13.26 | $14.62 | 17,000 |
| 2015-10-06 | $13.04 | $14.38 | 14,100 |
| 2015-10-05 | $13.06 | $14.40 | 6,600 |
| 2015-10-02 | $13.02 | $14.35 | 21,800 |
| 2015-10-01 | $13.02 | $14.35 | 20,700 |
| 2015-09-30 | $12.98 | $14.31 | 6,200 |
| 2015-09-29 | $13.00 | $14.33 | 11,100 |
| 2015-09-28 | $13.06 | $14.40 | 56,300 |
| 2015-09-25 | $13.43 | $14.80 | 12,300 |
| 2015-09-24 | $13.44 | $14.82 | 5,000 |
| 2015-09-23 | $13.37 | $14.74 | 11,600 |
| 2015-09-22 | $13.32 | $14.68 | 5,400 |
| 2015-09-21 | $13.40 | $14.77 | 15,500 |
| 2015-09-18 | $13.38 | $14.75 | 85,900 |
| 2015-09-17 | $14.00 | $15.43 | 16,200 |
| 2015-09-16 | $13.92 | $15.35 | 20,300 |
| 2015-09-15 | $13.59 | $14.98 | 16,100 |
| 2015-09-14 | $13.56 | $14.95 | 16,400 |
| 2015-09-11 | $13.55 | $14.94 | 20,400 |
| 2015-09-10 | $13.42 | $14.79 | 39,100 |
| 2015-09-09 | $13.64 | $15.04 | 31,000 |
| 2015-09-08 | $13.17 | $14.52 | 62,400 |
| 2015-09-04 | $12.28 | $13.54 | 12,200 |
| 2015-09-03 | $12.35 | $13.61 | 20,100 |
| 2015-09-02 | $12.34 | $13.60 | 29,400 |
| 2015-09-01 | $12.27 | $13.53 | 11,800 |
| 2015-08-31 | $12.38 | $13.65 | 16,400 |
| 2015-08-28 | $12.36 | $13.63 | 20,600 |
| 2015-08-27 | $12.44 | $13.71 | 12,800 |
| 2015-08-26 | $12.50 | $13.78 | 18,400 |
| 2015-08-25 | $12.44 | $13.71 | 16,800 |
| 2015-08-24 | $12.60 | $13.89 | 14,800 |
| 2015-08-21 | $12.90 | $14.22 | 33,800 |
| 2015-08-20 | $13.00 | $14.33 | 13,300 |
| 2015-08-19 | $13.02 | $14.35 | 10,300 |
| 2015-08-18 | $13.02 | $14.35 | 5,000 |
| 2015-08-17 | $13.02 | $14.35 | 7,400 |
| 2015-08-14 | $13.05 | $14.39 | 5,900 |
| 2015-08-13 | $12.95 | $14.28 | 14,500 |
| 2015-08-12 | $13.00 | $14.33 | 7,800 |
| 2015-08-11 | $13.14 | $14.49 | 8,000 |
| 2015-08-10 | $13.20 | $14.55 | 12,200 |
| 2015-08-07 | $13.19 | $14.54 | 7,900 |
| 2015-08-06 | $13.51 | $14.89 | 20,000 |
| 2015-08-05 | $13.40 | $14.77 | 25,700 |
| 2015-08-04 | $13.08 | $14.42 | 21,200 |
| 2015-08-03 | $13.07 | $14.41 | 10,200 |
| 2015-07-31 | $13.09 | $14.43 | 16,500 |
| 2015-07-30 | $12.94 | $14.26 | 29,900 |
| 2015-07-29 | $12.95 | $14.28 | 10,000 |
| 2015-07-28 | $12.96 | $14.29 | 12,000 |
| 2015-07-27 | $12.93 | $14.25 | 11,800 |
| 2015-07-24 | $12.92 | $14.24 | 14,300 |
| 2015-07-23 | $12.97 | $14.30 | 12,700 |
| 2015-07-22 | $12.96 | $14.29 | 26,700 |
| 2015-07-21 | $13.00 | $14.33 | 13,600 |
| 2015-07-20 | $13.11 | $14.45 | 3,300 |
| 2015-07-17 | $13.33 | $14.69 | 13,400 |
| 2015-07-16 | $13.01 | $14.34 | 14,600 |
| 2015-07-15 | $12.95 | $14.28 | 10,300 |
| 2015-07-14 | $12.93 | $14.25 | 29,500 |
| 2015-07-13 | $12.95 | $14.28 | 15,900 |
| 2015-07-10 | $13.00 | $14.33 | 13,300 |
| 2015-07-09 | $12.86 | $14.18 | 12,900 |
| 2015-07-08 | $12.78 | $14.09 | 21,300 |
| 2015-07-07 | $12.97 | $14.30 | 69,600 |
| 2015-07-06 | $12.90 | $14.22 | 16,800 |
| 2015-07-02 | $12.93 | $14.25 | 36,800 |
| 2015-07-01 | $12.78 | $14.09 | 43,400 |
| 2015-06-30 | $12.72 | $14.02 | 26,200 |
| 2015-06-29 | $12.69 | $13.99 | 21,300 |
| 2015-06-26 | $12.85 | $14.17 | 880,000 |
| 2015-06-25 | $12.93 | $14.25 | 21,000 |
| 2015-06-24 | $12.94 | $14.26 | 21,800 |
| 2015-06-23 | $13.22 | $14.57 | 21,100 |
| 2015-06-22 | $13.18 | $14.53 | 15,700 |
| 2015-06-19 | $13.55 | $14.94 | 98,100 |
| 2015-06-18 | $12.96 | $14.29 | 39,800 |
| 2015-06-17 | $12.75 | $14.06 | 29,600 |
| 2015-06-16 | $12.66 | $13.96 | 20,200 |
| 2015-06-15 | $12.42 | $13.69 | 20,300 |
| 2015-06-12 | $12.35 | $13.61 | 17,400 |
| 2015-06-11 | $12.45 | $13.72 | 14,300 |
| 2015-06-10 | $12.36 | $13.63 | 30,800 |
| 2015-06-09 | $12.40 | $13.67 | 32,500 |
| 2015-06-08 | $12.31 | $13.57 | 41,600 |
| 2015-06-05 | $12.66 | $13.96 | 20,400 |
| 2015-06-04 | $12.84 | $14.15 | 14,200 |
| 2015-06-03 | $12.94 | $14.26 | 14,900 |
| 2015-06-02 | $12.98 | $14.31 | 15,600 |
| 2015-06-01 | $13.04 | $14.38 | 25,300 |
| 2015-05-29 | $13.10 | $14.44 | 21,000 |
| 2015-05-28 | $13.29 | $14.65 | 11,000 |
| 2015-05-27 | $13.46 | $14.84 | 29,400 |
| 2015-05-26 | $13.19 | $14.54 | 48,100 |
| 2015-05-22 | $13.48 | $14.86 | 13,200 |
| 2015-05-21 | $13.55 | $14.94 | 18,600 |
| 2015-05-20 | $13.58 | $14.97 | 12,500 |
| 2015-05-19 | $13.56 | $14.95 | 15,800 |
| 2015-05-18 | $13.62 | $15.01 | 28,900 |
| 2015-05-15 | $13.46 | $14.84 | 15,700 |
| 2015-05-14 | $13.41 | $14.78 | 34,700 |
| 2015-05-13 | $13.44 | $14.82 | 61,800 |
| 2015-05-12 | $13.67 | $15.07 | 33,600 |
| 2015-05-11 | $13.72 | $15.12 | 16,900 |
| 2015-05-08 | $13.62 | $15.01 | 33,600 |
| 2015-05-07 | $13.30 | $14.66 | 53,100 |
| 2015-05-06 | $12.64 | $13.93 | 51,500 |
| 2015-05-05 | $12.59 | $13.88 | 36,000 |
| 2015-05-04 | $12.78 | $14.09 | 57,100 |
| 2015-05-01 | $12.58 | $13.87 | 29,400 |
| 2015-04-30 | $12.63 | $13.92 | 70,300 |
| 2015-04-29 | $12.92 | $14.24 | 22,100 |
| 2015-04-28 | $13.20 | $14.55 | 16,900 |
| 2015-04-27 | $13.15 | $14.50 | 109,600 |
| 2015-04-24 | $13.35 | $14.72 | 21,500 |
| 2015-04-23 | $13.50 | $14.88 | 32,800 |
| 2015-04-22 | $13.61 | $15.00 | 27,100 |
| 2015-04-21 | $13.62 | $15.01 | 12,000 |
| 2015-04-20 | $13.83 | $15.25 | 17,900 |
| 2015-04-17 | $13.74 | $15.15 | 24,400 |
| 2015-04-16 | $13.76 | $15.17 | 23,500 |
| 2015-04-15 | $13.78 | $15.19 | 29,700 |
| 2015-04-14 | $13.90 | $15.32 | 49,000 |
| 2015-04-13 | $14.09 | $15.53 | 18,600 |
| 2015-04-10 | $14.18 | $15.63 | 11,700 |
| 2015-04-09 | $14.25 | $15.71 | 27,600 |
| 2015-04-08 | $14.35 | $15.82 | 27,800 |
| 2015-04-07 | $14.33 | $15.80 | 31,800 |
| 2015-04-06 | $14.27 | $15.73 | 29,200 |
| 2015-04-02 | $14.35 | $15.82 | 18,500 |
| 2015-04-01 | $14.37 | $15.84 | 39,800 |
| 2015-03-31 | $14.01 | $15.44 | 282,600 |
| 2015-03-30 | $13.77 | $15.18 | 70,600 |
| 2015-03-27 | $13.81 | $15.22 | 61,600 |
| 2015-03-26 | $13.66 | $15.06 | 106,200 |
| 2015-03-25 | $13.94 | $15.37 | 113,600 |
| 2015-03-24 | $14.27 | $15.73 | 53,200 |
| 2015-03-23 | $14.58 | $16.07 | 60,200 |
| 2015-03-20 | $14.74 | $16.25 | 78,000 |
| 2015-03-19 | $14.63 | $16.13 | 35,600 |
| 2015-03-18 | $14.55 | $16.04 | 49,700 |
| 2015-03-17 | $14.62 | $16.12 | 39,100 |
| 2015-03-16 | $15.36 | $16.93 | 22,100 |
| 2015-03-13 | $14.92 | $16.45 | 82,600 |
| 2015-03-12 | $15.14 | $16.69 | 93,600 |
| 2015-03-11 | $15.06 | $16.60 | 84,400 |
| 2015-03-10 | $14.94 | $16.47 | 78,800 |
| 2015-03-09 | $14.91 | $16.44 | 38,300 |
| 2015-03-06 | $14.83 | $16.35 | 88,300 |
| 2015-03-05 | $14.93 | $16.46 | 42,000 |
| 2015-03-04 | $14.94 | $16.47 | 77,300 |
| 2015-03-03 | $14.94 | $16.47 | 45,000 |
| 2015-03-02 | $14.92 | $16.45 | 18,500 |
| 2015-02-27 | $14.89 | $16.41 | 51,800 |
| 2015-02-26 | $14.92 | $16.45 | 20,200 |
| 2015-02-25 | $14.95 | $16.48 | 30,500 |
| 2015-02-24 | $14.91 | $16.44 | 40,700 |
| 2015-02-23 | $14.90 | $16.43 | 45,600 |
| 2015-02-20 | $14.89 | $16.41 | 40,900 |
| 2015-02-19 | $14.95 | $16.48 | 37,500 |
| 2015-02-18 | $14.91 | $16.44 | 19,500 |
| 2015-02-17 | $14.93 | $16.46 | 50,000 |
| 2015-02-13 | $14.91 | $16.44 | 30,500 |
| 2015-02-12 | $14.91 | $16.44 | 79,600 |
| 2015-02-11 | $14.90 | $16.43 | 77,400 |
| 2015-02-10 | $14.83 | $16.35 | 174,100 |
| 2015-02-09 | $14.67 | $16.17 | 42,900 |
| 2015-02-06 | $14.61 | $16.11 | 52,500 |
| 2015-02-05 | $14.59 | $16.08 | 62,600 |
| 2015-02-04 | $14.46 | $15.94 | 107,800 |
| 2015-02-03 | $14.46 | $15.94 | 29,500 |
| 2015-02-02 | $14.22 | $15.68 | 22,500 |
| 2015-01-30 | $14.23 | $15.69 | 34,200 |
| 2015-01-29 | $14.24 | $15.70 | 35,300 |
| 2015-01-28 | $14.14 | $15.59 | 71,100 |
| 2015-01-27 | $14.22 | $15.68 | 57,200 |
| 2015-01-26 | $14.23 | $15.69 | 83,500 |
| 2015-01-23 | $14.33 | $15.80 | 89,700 |
| 2015-01-22 | $14.52 | $16.01 | 47,700 |
| 2015-01-21 | $14.55 | $16.04 | 27,500 |
| 2015-01-20 | $14.57 | $16.06 | 48,600 |
| 2015-01-16 | $14.53 | $16.02 | 90,800 |
| 2015-01-15 | $14.56 | $16.05 | 99,000 |
| 2015-01-14 | $14.70 | $16.20 | 45,000 |
| 2015-01-13 | $14.72 | $16.23 | 61,200 |
| 2015-01-12 | $14.64 | $16.14 | 70,200 |
| 2015-01-09 | $14.73 | $16.24 | 105,400 |
| 2015-01-08 | $14.70 | $16.20 | 84,100 |
| 2015-01-07 | $14.87 | $16.39 | 47,700 |
| 2015-01-06 | $14.75 | $16.26 | 74,500 |
| 2015-01-05 | $14.83 | $16.35 | 54,600 |
| 2015-01-02 | $14.85 | $16.37 | 78,700 |