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
- 1994-04-04 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 | $15.00 | $15.00 | 490 |
| 2015-12-30 | $15.10 | $15.10 | 20 |
| 2015-12-29 | $15.60 | $15.60 | 360 |
| 2015-12-28 | $15.40 | $15.40 | 0 |
| 2015-12-24 | $15.40 | $15.40 | 110 |
| 2015-12-23 | $15.10 | $15.10 | 230 |
| 2015-12-22 | $15.70 | $15.70 | 680 |
| 2015-12-21 | $14.30 | $14.30 | 270 |
| 2015-12-18 | $14.40 | $14.40 | 1,600 |
| 2015-12-17 | $14.20 | $14.20 | 960 |
| 2015-12-16 | $14.40 | $14.40 | 740 |
| 2015-12-15 | $14.70 | $14.70 | 2,010 |
| 2015-12-14 | $15.10 | $15.10 | 2,630 |
| 2015-12-11 | $13.50 | $13.50 | 960 |
| 2015-12-10 | $14.00 | $14.00 | 650 |
| 2015-12-09 | $13.90 | $13.90 | 1,300 |
| 2015-12-08 | $14.20 | $14.20 | 1,100 |
| 2015-12-07 | $13.20 | $13.20 | 1,290 |
| 2015-12-04 | $13.40 | $13.40 | 1,140 |
| 2015-12-03 | $14.10 | $14.10 | 60 |
| 2015-12-02 | $13.70 | $13.70 | 1,340 |
| 2015-12-01 | $14.10 | $14.10 | 2,220 |
| 2015-11-30 | $14.50 | $14.50 | 550 |
| 2015-11-27 | $15.00 | $15.00 | 2,400 |
| 2015-11-25 | $14.30 | $14.30 | 2,200 |
| 2015-11-24 | $13.20 | $13.20 | 3,870 |
| 2015-11-23 | $12.70 | $12.70 | 480 |
| 2015-11-20 | $12.40 | $12.40 | 330 |
| 2015-11-19 | $12.00 | $12.00 | 2,300 |
| 2015-11-18 | $12.80 | $12.80 | 600 |
| 2015-11-17 | $12.10 | $12.10 | 2,020 |
| 2015-11-16 | $12.10 | $12.10 | 1,170 |
| 2015-11-13 | $12.40 | $12.40 | 2,490 |
| 2015-11-12 | $13.00 | $13.00 | 1,190 |
| 2015-11-11 | $13.60 | $13.60 | 330 |
| 2015-11-10 | $13.80 | $13.80 | 30 |
| 2015-11-09 | $13.90 | $13.90 | 440 |
| 2015-11-06 | $13.60 | $13.60 | 330 |
| 2015-11-05 | $13.60 | $13.60 | 1,300 |
| 2015-11-04 | $14.20 | $14.20 | 980 |
| 2015-11-03 | $14.20 | $14.20 | 630 |
| 2015-11-02 | $14.10 | $14.10 | 5,880 |
| 2015-10-30 | $15.30 | $15.30 | 400 |
| 2015-10-29 | $15.30 | $15.30 | 230 |
| 2015-10-28 | $15.50 | $15.50 | 520 |
| 2015-10-27 | $15.20 | $15.20 | 180 |
| 2015-10-26 | $15.50 | $15.50 | 530 |
| 2015-10-23 | $15.40 | $15.40 | 60 |
| 2015-10-22 | $15.10 | $15.10 | 910 |
| 2015-10-21 | $15.60 | $15.60 | 30 |
| 2015-10-20 | $15.90 | $15.90 | 520 |
| 2015-10-19 | $16.20 | $16.20 | 1,110 |
| 2015-10-16 | $15.50 | $15.50 | 840 |
| 2015-10-15 | $15.30 | $15.30 | 1,760 |
| 2015-10-14 | $15.30 | $15.30 | 1,680 |
| 2015-10-13 | $15.20 | $15.20 | 660 |
| 2015-10-12 | $16.00 | $16.00 | 50 |
| 2015-10-09 | $16.20 | $16.20 | 300 |
| 2015-10-08 | $16.10 | $16.10 | 1,240 |
| 2015-10-07 | $15.50 | $15.50 | 830 |
| 2015-10-06 | $15.60 | $15.60 | 210 |
| 2015-10-05 | $15.40 | $15.40 | 0 |
| 2015-10-02 | $15.40 | $15.40 | 150 |
| 2015-10-01 | $15.80 | $15.80 | 20 |
| 2015-09-30 | $15.80 | $15.80 | 70 |
| 2015-09-29 | $15.80 | $15.80 | 640 |
| 2015-09-28 | $15.80 | $15.80 | 180 |
| 2015-09-25 | $15.90 | $15.90 | 1,480 |
| 2015-09-24 | $14.90 | $14.90 | 250 |
| 2015-09-23 | $15.20 | $15.20 | 960 |
| 2015-09-22 | $16.00 | $16.00 | 330 |
| 2015-09-21 | $15.90 | $15.90 | 2,040 |
| 2015-09-18 | $15.60 | $15.60 | 2,800 |
| 2015-09-17 | $16.30 | $16.30 | 1,670 |
| 2015-09-16 | $17.10 | $17.10 | 1,530 |
| 2015-09-15 | $16.90 | $16.90 | 350 |
| 2015-09-14 | $16.20 | $16.20 | 210 |
| 2015-09-11 | $16.00 | $16.00 | 1,970 |
| 2015-09-10 | $16.00 | $16.00 | 1,950 |
| 2015-09-09 | $15.90 | $15.90 | 490 |
| 2015-09-08 | $15.20 | $15.20 | 1,250 |
| 2015-09-04 | $15.50 | $15.50 | 1,780 |
| 2015-09-03 | $15.50 | $15.50 | 2,230 |
| 2015-09-02 | $15.50 | $15.50 | 2,060 |
| 2015-09-01 | $15.90 | $15.90 | 1,320 |
| 2015-08-31 | $15.20 | $15.20 | 54,670 |
| 2015-08-28 | $15.10 | $15.10 | 122,570 |
| 2015-08-27 | $15.80 | $15.80 | 1,970 |
| 2015-08-26 | $15.90 | $15.90 | 80 |
| 2015-08-25 | $15.70 | $15.70 | 820 |
| 2015-08-24 | $15.20 | $15.20 | 140 |
| 2015-08-21 | $15.20 | $15.20 | 1,350 |
| 2015-08-20 | $15.20 | $15.20 | 320 |
| 2015-08-19 | $15.60 | $15.60 | 1,180 |
| 2015-08-18 | $16.00 | $16.00 | 19,780 |
| 2015-08-17 | $16.00 | $16.00 | 27,740 |
| 2015-08-14 | $14.90 | $14.90 | 1,910 |
| 2015-08-13 | $14.90 | $14.90 | 3,120 |
| 2015-08-12 | $14.70 | $14.70 | 2,070 |
| 2015-08-11 | $14.50 | $14.50 | 720 |
| 2015-08-10 | $14.20 | $14.20 | 1,490 |
| 2015-08-07 | $14.50 | $14.50 | 80 |
| 2015-08-06 | $14.10 | $14.10 | 2,010 |
| 2015-08-05 | $14.00 | $14.00 | 7,370 |
| 2015-08-04 | $14.40 | $14.40 | 5,060 |
| 2015-08-03 | $14.60 | $14.60 | 2,150 |
| 2015-07-31 | $15.00 | $15.00 | 490 |
| 2015-07-30 | $15.00 | $15.00 | 390 |
| 2015-07-29 | $15.00 | $15.00 | 790 |
| 2015-07-28 | $15.00 | $15.00 | 500 |
| 2015-07-27 | $15.00 | $15.00 | 60 |
| 2015-07-24 | $14.80 | $14.80 | 950 |
| 2015-07-23 | $14.70 | $14.70 | 870 |
| 2015-07-22 | $14.40 | $14.40 | 6,550 |
| 2015-07-21 | $14.00 | $14.00 | 1,780 |
| 2015-07-20 | $14.00 | $14.00 | 790 |
| 2015-07-17 | $13.90 | $13.90 | 1,030 |
| 2015-07-16 | $13.80 | $13.80 | 4,020 |
| 2015-07-15 | $13.60 | $13.60 | 590 |
| 2015-07-14 | $13.80 | $13.80 | 5,470 |
| 2015-07-13 | $13.70 | $13.70 | 1,960 |
| 2015-07-10 | $13.30 | $13.30 | 9,270 |
| 2015-07-09 | $13.50 | $13.50 | 17,450 |
| 2015-07-08 | $13.50 | $13.50 | 8,900 |
| 2015-07-07 | $13.70 | $13.70 | 290 |
| 2015-07-06 | $14.10 | $14.10 | 550 |
| 2015-07-02 | $13.70 | $13.70 | 280 |
| 2015-07-01 | $13.70 | $13.70 | 410 |
| 2015-06-30 | $13.50 | $13.50 | 820 |
| 2015-06-29 | $14.20 | $14.20 | 360 |
| 2015-06-26 | $13.70 | $13.70 | 1,190 |
| 2015-06-25 | $13.80 | $13.80 | 670 |
| 2015-06-24 | $14.10 | $14.10 | 280 |
| 2015-06-23 | $13.80 | $13.80 | 1,540 |
| 2015-06-22 | $13.80 | $13.80 | 240 |
| 2015-06-19 | $13.50 | $13.50 | 660 |
| 2015-06-18 | $14.10 | $14.10 | 130 |
| 2015-06-17 | $14.00 | $14.00 | 340 |
| 2015-06-16 | $13.80 | $13.80 | 160 |
| 2015-06-15 | $14.10 | $14.10 | 30 |
| 2015-06-12 | $14.10 | $14.10 | 90 |
| 2015-06-11 | $13.90 | $13.90 | 360 |
| 2015-06-10 | $14.20 | $14.20 | 2,900 |
| 2015-06-09 | $13.90 | $13.90 | 1,990 |
| 2015-06-08 | $13.80 | $13.80 | 8,900 |
| 2015-06-05 | $14.00 | $14.00 | 51,460 |
| 2015-06-04 | $12.90 | $12.90 | 40,580 |
| 2015-06-03 | $12.90 | $12.90 | 6,170 |
| 2015-06-02 | $13.30 | $13.30 | 1,710 |
| 2015-06-01 | $13.60 | $13.60 | 400 |
| 2015-05-29 | $13.90 | $13.90 | 1,850 |
| 2015-05-28 | $13.20 | $13.20 | 400 |
| 2015-05-27 | $13.00 | $13.00 | 3,290 |
| 2015-05-26 | $13.20 | $13.20 | 970 |
| 2015-05-22 | $13.80 | $13.80 | 1,900 |
| 2015-05-21 | $13.70 | $13.70 | 2,370 |
| 2015-05-20 | $13.60 | $13.60 | 7,240 |
| 2015-05-19 | $13.00 | $13.00 | 24,130 |
| 2015-05-18 | $13.50 | $13.50 | 1,260 |
| 2015-05-15 | $12.80 | $12.80 | 2,130 |
| 2015-05-14 | $12.40 | $12.40 | 460 |
| 2015-05-13 | $13.00 | $13.00 | 780 |
| 2015-05-12 | $12.90 | $12.90 | 560 |
| 2015-05-11 | $12.90 | $12.90 | 640 |
| 2015-05-08 | $13.10 | $13.10 | 1,240 |
| 2015-05-07 | $13.40 | $13.40 | 110 |
| 2015-05-06 | $13.10 | $13.10 | 420 |
| 2015-05-05 | $13.20 | $13.20 | 150 |
| 2015-05-04 | $12.90 | $12.90 | 650 |
| 2015-05-01 | $13.00 | $13.00 | 1,930 |
| 2015-04-30 | $12.90 | $12.90 | 17,420 |
| 2015-04-29 | $12.90 | $12.90 | 6,500 |
| 2015-04-28 | $12.30 | $12.30 | 290 |
| 2015-04-27 | $12.30 | $12.30 | 1,340 |
| 2015-04-24 | $13.40 | $13.40 | 940 |
| 2015-04-23 | $13.50 | $13.50 | 70 |
| 2015-04-22 | $13.00 | $13.00 | 4,390 |
| 2015-04-21 | $13.20 | $13.20 | 1,530 |
| 2015-04-20 | $13.00 | $13.00 | 4,230 |
| 2015-04-17 | $13.50 | $13.50 | 1,070 |
| 2015-04-16 | $13.80 | $13.80 | 4,090 |
| 2015-04-15 | $13.70 | $13.70 | 8,980 |
| 2015-04-14 | $13.30 | $13.30 | 3,770 |
| 2015-04-13 | $13.00 | $13.00 | 1,710 |
| 2015-04-10 | $13.60 | $13.60 | 40 |
| 2015-04-09 | $13.40 | $13.40 | 150 |
| 2015-04-08 | $13.30 | $13.30 | 10,430 |
| 2015-04-07 | $13.50 | $13.50 | 4,960 |
| 2015-04-06 | $13.50 | $13.50 | 4,890 |
| 2015-04-02 | $13.60 | $13.60 | 910 |
| 2015-04-01 | $13.00 | $13.00 | 2,080 |
| 2015-03-31 | $13.10 | $13.10 | 960 |
| 2015-03-30 | $13.40 | $13.40 | 1,130 |
| 2015-03-27 | $13.20 | $13.20 | 10 |
| 2015-03-26 | $13.30 | $13.30 | 170 |
| 2015-03-25 | $13.10 | $13.10 | 3,750 |
| 2015-03-24 | $13.50 | $13.50 | 1,400 |
| 2015-03-23 | $13.50 | $13.50 | 1,000 |
| 2015-03-20 | $13.20 | $13.20 | 110 |
| 2015-03-19 | $13.50 | $13.50 | 80 |
| 2015-03-18 | $13.30 | $13.30 | 830 |
| 2015-03-17 | $13.30 | $13.30 | 370 |
| 2015-03-16 | $13.40 | $13.40 | 50 |
| 2015-03-13 | $13.40 | $13.40 | 60 |
| 2015-03-12 | $13.10 | $13.10 | 420 |
| 2015-03-11 | $13.20 | $13.20 | 200 |
| 2015-03-10 | $13.30 | $13.30 | 210 |
| 2015-03-09 | $13.60 | $13.60 | 120 |
| 2015-03-06 | $13.50 | $13.50 | 120 |
| 2015-03-05 | $13.40 | $13.40 | 2,680 |
| 2015-03-04 | $13.00 | $13.00 | 1,970 |
| 2015-03-03 | $13.70 | $13.70 | 520 |
| 2015-03-02 | $13.20 | $13.20 | 2,190 |
| 2015-02-27 | $13.90 | $13.90 | 1,310 |
| 2015-02-26 | $13.80 | $13.80 | 2,190 |
| 2015-02-25 | $13.90 | $13.90 | 1,420 |
| 2015-02-24 | $13.80 | $13.80 | 2,040 |
| 2015-02-23 | $14.60 | $14.60 | 40 |
| 2015-02-20 | $14.80 | $14.80 | 700 |
| 2015-02-19 | $14.60 | $14.60 | 5,940 |
| 2015-02-18 | $15.80 | $15.80 | 200 |
| 2015-02-17 | $15.30 | $15.30 | 1,060 |
| 2015-02-13 | $15.60 | $15.60 | 190 |
| 2015-02-12 | $15.20 | $15.20 | 840 |
| 2015-02-11 | $15.70 | $15.70 | 180 |
| 2015-02-10 | $15.70 | $15.70 | 70 |
| 2015-02-09 | $15.70 | $15.70 | 690 |
| 2015-02-06 | $15.60 | $15.60 | 80 |
| 2015-02-05 | $15.90 | $15.90 | 2,450 |
| 2015-02-04 | $15.90 | $15.90 | 1,690 |
| 2015-02-03 | $14.90 | $14.90 | 3,100 |
| 2015-02-02 | $15.00 | $15.00 | 1,150 |
| 2015-01-30 | $15.90 | $15.90 | 1,310 |
| 2015-01-29 | $15.90 | $15.90 | 900 |
| 2015-01-28 | $15.40 | $15.40 | 1,370 |
| 2015-01-27 | $16.10 | $16.10 | 730 |
| 2015-01-26 | $15.80 | $15.80 | 640 |
| 2015-01-23 | $16.60 | $16.60 | 80 |
| 2015-01-22 | $16.20 | $16.20 | 320 |
| 2015-01-21 | $16.00 | $16.00 | 1,090 |
| 2015-01-20 | $15.60 | $15.60 | 880 |
| 2015-01-16 | $15.80 | $15.80 | 740 |
| 2015-01-15 | $16.40 | $16.40 | 80 |
| 2015-01-14 | $16.30 | $16.30 | 340 |
| 2015-01-13 | $16.70 | $16.70 | 70 |
| 2015-01-12 | $16.70 | $16.70 | 760 |
| 2015-01-09 | $16.40 | $16.40 | 570 |
| 2015-01-08 | $16.30 | $16.30 | 2,150 |
| 2015-01-07 | $16.10 | $16.10 | 1,010 |
| 2015-01-06 | $15.80 | $15.80 | 970 |
| 2015-01-05 | $15.40 | $15.40 | 4,610 |
| 2015-01-02 | $14.20 | $14.20 | 90 |