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
- 2000-04-06 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 | $9.13 | $9.13 | 782,300 |
| 2015-12-30 | $9.40 | $9.40 | 610,700 |
| 2015-12-29 | $9.48 | $9.48 | 697,900 |
| 2015-12-28 | $9.19 | $9.19 | 647,100 |
| 2015-12-24 | $9.39 | $9.39 | 179,700 |
| 2015-12-23 | $9.34 | $9.34 | 713,500 |
| 2015-12-22 | $9.20 | $9.20 | 869,500 |
| 2015-12-21 | $9.31 | $9.31 | 1,323,100 |
| 2015-12-18 | $9.63 | $9.63 | 7,393,300 |
| 2015-12-17 | $9.42 | $9.42 | 933,300 |
| 2015-12-16 | $9.33 | $9.33 | 802,000 |
| 2015-12-15 | $8.86 | $8.86 | 799,000 |
| 2015-12-14 | $8.35 | $8.35 | 1,205,800 |
| 2015-12-11 | $8.68 | $8.68 | 1,014,300 |
| 2015-12-10 | $9.20 | $9.20 | 543,400 |
| 2015-12-09 | $9.35 | $9.35 | 1,314,900 |
| 2015-12-08 | $9.41 | $9.41 | 1,829,100 |
| 2015-12-07 | $9.69 | $9.69 | 2,443,700 |
| 2015-12-04 | $9.14 | $9.14 | 1,310,300 |
| 2015-12-03 | $8.72 | $8.72 | 1,196,600 |
| 2015-12-02 | $9.07 | $9.07 | 1,543,100 |
| 2015-12-01 | $9.22 | $9.22 | 2,524,700 |
| 2015-11-30 | $8.28 | $8.28 | 1,034,600 |
| 2015-11-27 | $7.99 | $7.99 | 503,900 |
| 2015-11-25 | $7.58 | $7.58 | 485,900 |
| 2015-11-24 | $7.25 | $7.25 | 454,500 |
| 2015-11-23 | $7.29 | $7.29 | 480,200 |
| 2015-11-20 | $7.10 | $7.10 | 410,600 |
| 2015-11-19 | $7.12 | $7.12 | 403,100 |
| 2015-11-18 | $7.40 | $7.40 | 578,200 |
| 2015-11-17 | $7.16 | $7.16 | 657,300 |
| 2015-11-16 | $7.25 | $7.25 | 738,500 |
| 2015-11-13 | $7.44 | $7.44 | 569,200 |
| 2015-11-12 | $7.39 | $7.39 | 829,200 |
| 2015-11-11 | $7.31 | $7.31 | 884,100 |
| 2015-11-10 | $7.58 | $7.58 | 674,900 |
| 2015-11-09 | $7.98 | $7.98 | 739,800 |
| 2015-11-06 | $7.95 | $7.95 | 700,200 |
| 2015-11-05 | $7.71 | $7.71 | 746,800 |
| 2015-11-04 | $7.78 | $7.78 | 786,200 |
| 2015-11-03 | $7.90 | $7.90 | 854,200 |
| 2015-11-02 | $7.88 | $7.88 | 1,189,300 |
| 2015-10-30 | $7.05 | $7.05 | 1,501,000 |
| 2015-10-29 | $7.69 | $7.69 | 2,847,800 |
| 2015-10-28 | $7.14 | $7.14 | 1,368,800 |
| 2015-10-27 | $6.87 | $6.87 | 761,600 |
| 2015-10-26 | $6.81 | $6.81 | 767,200 |
| 2015-10-23 | $7.19 | $7.19 | 1,716,300 |
| 2015-10-22 | $6.43 | $6.43 | 789,600 |
| 2015-10-21 | $6.42 | $6.42 | 900,200 |
| 2015-10-20 | $6.29 | $6.29 | 903,500 |
| 2015-10-19 | $6.51 | $6.51 | 891,100 |
| 2015-10-16 | $6.31 | $6.31 | 1,234,400 |
| 2015-10-15 | $6.63 | $6.63 | 1,368,300 |
| 2015-10-14 | $5.96 | $5.96 | 931,300 |
| 2015-10-13 | $5.65 | $5.65 | 885,300 |
| 2015-10-12 | $5.93 | $5.93 | 907,000 |
| 2015-10-09 | $5.94 | $5.94 | 884,200 |
| 2015-10-08 | $5.56 | $5.56 | 1,580,200 |
| 2015-10-07 | $5.70 | $5.70 | 1,041,300 |
| 2015-10-06 | $5.67 | $5.67 | 1,019,800 |
| 2015-10-05 | $6.08 | $6.08 | 991,400 |
| 2015-10-02 | $5.90 | $5.90 | 1,455,600 |
| 2015-10-01 | $5.58 | $5.58 | 1,335,700 |
| 2015-09-30 | $5.64 | $5.64 | 2,318,000 |
| 2015-09-29 | $5.64 | $5.64 | 1,964,200 |
| 2015-09-28 | $6.17 | $6.17 | 2,115,500 |
| 2015-09-25 | $6.38 | $6.38 | 1,527,500 |
| 2015-09-24 | $6.79 | $6.79 | 900,900 |
| 2015-09-23 | $6.92 | $6.92 | 598,900 |
| 2015-09-22 | $6.97 | $6.97 | 1,106,900 |
| 2015-09-21 | $7.06 | $7.06 | 1,326,100 |
| 2015-09-18 | $7.35 | $7.35 | 2,564,300 |
| 2015-09-17 | $7.68 | $7.68 | 983,500 |
| 2015-09-16 | $7.58 | $7.58 | 940,900 |
| 2015-09-15 | $7.82 | $7.82 | 620,400 |
| 2015-09-14 | $7.62 | $7.62 | 839,100 |
| 2015-09-11 | $7.96 | $7.96 | 2,018,200 |
| 2015-09-10 | $7.96 | $7.96 | 9,094,500 |
| 2015-09-09 | $6.54 | $6.54 | 1,397,100 |
| 2015-09-08 | $6.86 | $6.86 | 1,031,100 |
| 2015-09-04 | $6.57 | $6.57 | 2,007,700 |
| 2015-09-03 | $6.63 | $6.63 | 1,911,200 |
| 2015-09-02 | $7.15 | $7.15 | 2,394,300 |
| 2015-09-01 | $7.65 | $7.65 | 2,784,400 |
| 2015-08-31 | $7.56 | $7.56 | 1,515,300 |
| 2015-08-28 | $7.85 | $7.85 | 927,500 |
| 2015-08-27 | $7.75 | $7.75 | 1,541,200 |
| 2015-08-26 | $7.30 | $7.30 | 1,538,500 |
| 2015-08-25 | $7.18 | $7.18 | 1,199,000 |
| 2015-08-24 | $7.15 | $7.15 | 982,000 |
| 2015-08-21 | $7.72 | $7.72 | 860,200 |
| 2015-08-20 | $7.49 | $7.49 | 783,200 |
| 2015-08-19 | $8.05 | $8.05 | 623,500 |
| 2015-08-18 | $8.33 | $8.33 | 674,400 |
| 2015-08-17 | $8.46 | $8.46 | 678,400 |
| 2015-08-14 | $8.20 | $8.20 | 913,600 |
| 2015-08-13 | $8.27 | $8.27 | 1,205,000 |
| 2015-08-12 | $7.72 | $7.72 | 736,500 |
| 2015-08-11 | $7.78 | $7.78 | 602,900 |
| 2015-08-10 | $7.84 | $7.84 | 979,300 |
| 2015-08-07 | $7.72 | $7.72 | 1,364,000 |
| 2015-08-06 | $7.59 | $7.59 | 2,883,900 |
| 2015-08-05 | $9.24 | $9.24 | 695,500 |
| 2015-08-04 | $9.19 | $9.19 | 439,600 |
| 2015-08-03 | $9.16 | $9.16 | 543,000 |
| 2015-07-31 | $9.15 | $9.15 | 647,900 |
| 2015-07-30 | $8.80 | $8.80 | 546,800 |
| 2015-07-29 | $8.91 | $8.91 | 722,000 |
| 2015-07-28 | $9.20 | $9.20 | 647,600 |
| 2015-07-27 | $8.87 | $8.87 | 841,700 |
| 2015-07-24 | $9.16 | $9.16 | 1,502,300 |
| 2015-07-23 | $8.83 | $8.83 | 2,098,100 |
| 2015-07-22 | $9.60 | $9.60 | 880,200 |
| 2015-07-21 | $9.71 | $9.71 | 666,800 |
| 2015-07-20 | $9.96 | $9.96 | 833,200 |
| 2015-07-17 | $10.20 | $10.20 | 1,400,100 |
| 2015-07-16 | $10.12 | $10.12 | 1,117,600 |
| 2015-07-15 | $10.12 | $10.12 | 880,500 |
| 2015-07-14 | $10.86 | $10.86 | 826,500 |
| 2015-07-13 | $10.42 | $10.42 | 804,900 |
| 2015-07-10 | $9.86 | $9.86 | 447,500 |
| 2015-07-09 | $9.88 | $9.88 | 645,400 |
| 2015-07-08 | $9.62 | $9.62 | 853,800 |
| 2015-07-07 | $9.79 | $9.79 | 831,400 |
| 2015-07-06 | $10.05 | $10.05 | 818,200 |
| 2015-07-02 | $9.97 | $9.97 | 762,100 |
| 2015-07-01 | $10.16 | $10.16 | 1,565,900 |
| 2015-06-30 | $11.09 | $11.09 | 884,700 |
| 2015-06-29 | $10.35 | $10.35 | 901,100 |
| 2015-06-26 | $10.85 | $10.85 | 771,400 |
| 2015-06-25 | $11.16 | $11.16 | 514,100 |
| 2015-06-24 | $11.11 | $11.11 | 657,500 |
| 2015-06-23 | $11.34 | $11.34 | 500,800 |
| 2015-06-22 | $11.44 | $11.44 | 731,200 |
| 2015-06-19 | $10.98 | $10.98 | 1,535,200 |
| 2015-06-18 | $11.20 | $11.20 | 1,083,500 |
| 2015-06-17 | $10.90 | $10.90 | 785,900 |
| 2015-06-16 | $11.00 | $11.00 | 1,252,000 |
| 2015-06-15 | $10.88 | $10.88 | 2,158,600 |
| 2015-06-12 | $11.99 | $11.99 | 662,600 |
| 2015-06-11 | $12.30 | $12.30 | 696,000 |
| 2015-06-10 | $12.23 | $12.23 | 617,500 |
| 2015-06-09 | $12.25 | $12.25 | 722,300 |
| 2015-06-08 | $12.35 | $12.35 | 675,700 |
| 2015-06-05 | $12.54 | $12.54 | 792,800 |
| 2015-06-04 | $12.33 | $12.33 | 1,463,900 |
| 2015-06-03 | $13.23 | $13.23 | 1,726,200 |
| 2015-06-02 | $12.53 | $12.53 | 1,667,400 |
| 2015-06-01 | $12.38 | $12.38 | 938,400 |
| 2015-05-29 | $12.25 | $12.25 | 521,700 |
| 2015-05-28 | $12.31 | $12.31 | 624,300 |
| 2015-05-27 | $12.25 | $12.25 | 878,200 |
| 2015-05-26 | $12.46 | $12.46 | 758,000 |
| 2015-05-22 | $12.17 | $12.17 | 754,100 |
| 2015-05-21 | $12.45 | $12.45 | 704,500 |
| 2015-05-20 | $12.52 | $12.52 | 558,300 |
| 2015-05-19 | $12.24 | $12.24 | 1,291,100 |
| 2015-05-18 | $12.31 | $12.31 | 1,436,400 |
| 2015-05-15 | $11.51 | $11.51 | 951,800 |
| 2015-05-14 | $11.51 | $11.51 | 2,424,100 |
| 2015-05-13 | $12.48 | $12.48 | 643,500 |
| 2015-05-12 | $12.89 | $12.89 | 416,800 |
| 2015-05-11 | $13.06 | $13.06 | 358,900 |
| 2015-05-08 | $13.35 | $13.35 | 842,200 |
| 2015-05-07 | $12.73 | $12.73 | 443,100 |
| 2015-05-06 | $12.44 | $12.44 | 619,000 |
| 2015-05-05 | $12.24 | $12.24 | 801,000 |
| 2015-05-04 | $12.80 | $12.80 | 550,900 |
| 2015-05-01 | $12.81 | $12.81 | 494,700 |
| 2015-04-30 | $12.37 | $12.37 | 820,100 |
| 2015-04-29 | $12.96 | $12.96 | 915,900 |
| 2015-04-28 | $13.00 | $13.00 | 834,900 |
| 2015-04-27 | $13.34 | $13.34 | 1,260,900 |
| 2015-04-24 | $14.70 | $14.70 | 825,300 |
| 2015-04-23 | $15.54 | $15.54 | 1,560,100 |
| 2015-04-22 | $14.37 | $14.37 | 636,000 |
| 2015-04-21 | $14.40 | $14.40 | 659,700 |
| 2015-04-20 | $14.15 | $14.15 | 856,800 |
| 2015-04-17 | $14.50 | $14.50 | 1,007,500 |
| 2015-04-16 | $15.52 | $15.52 | 381,400 |
| 2015-04-15 | $15.41 | $15.41 | 506,800 |
| 2015-04-14 | $15.25 | $15.25 | 436,900 |
| 2015-04-13 | $15.56 | $15.56 | 448,300 |
| 2015-04-10 | $15.41 | $15.41 | 406,100 |
| 2015-04-09 | $15.12 | $15.12 | 357,600 |
| 2015-04-08 | $15.44 | $15.44 | 385,400 |
| 2015-04-07 | $14.88 | $14.88 | 381,100 |
| 2015-04-06 | $14.90 | $14.90 | 362,800 |
| 2015-04-02 | $14.96 | $14.96 | 500,400 |
| 2015-04-01 | $15.28 | $15.28 | 609,100 |
| 2015-03-31 | $15.68 | $15.68 | 550,600 |
| 2015-03-30 | $15.86 | $15.86 | 598,100 |
| 2015-03-27 | $15.54 | $15.54 | 561,300 |
| 2015-03-26 | $14.91 | $14.91 | 936,800 |
| 2015-03-25 | $15.03 | $15.03 | 1,472,000 |
| 2015-03-24 | $16.53 | $16.53 | 685,200 |
| 2015-03-23 | $16.93 | $16.93 | 732,500 |
| 2015-03-20 | $17.63 | $17.63 | 1,357,900 |
| 2015-03-19 | $18.54 | $18.54 | 1,176,300 |
| 2015-03-18 | $16.70 | $16.70 | 649,400 |
| 2015-03-17 | $17.30 | $17.30 | 516,800 |
| 2015-03-16 | $17.38 | $17.38 | 605,700 |
| 2015-03-13 | $17.40 | $17.40 | 532,200 |
| 2015-03-12 | $17.07 | $17.07 | 500,900 |
| 2015-03-11 | $17.14 | $17.14 | 710,000 |
| 2015-03-10 | $16.82 | $16.82 | 1,448,100 |
| 2015-03-09 | $17.06 | $17.06 | 869,800 |
| 2015-03-06 | $17.55 | $17.55 | 892,300 |
| 2015-03-05 | $18.06 | $18.06 | 1,034,100 |
| 2015-03-04 | $17.98 | $17.98 | 1,297,000 |
| 2015-03-03 | $17.08 | $17.08 | 1,930,000 |
| 2015-03-02 | $17.40 | $17.40 | 1,215,200 |
| 2015-02-27 | $16.82 | $16.82 | 790,600 |
| 2015-02-26 | $16.97 | $16.97 | 530,600 |
| 2015-02-25 | $16.86 | $16.86 | 816,800 |
| 2015-02-24 | $16.48 | $16.48 | 865,900 |
| 2015-02-23 | $17.07 | $17.07 | 1,160,400 |
| 2015-02-20 | $16.95 | $16.95 | 838,800 |
| 2015-02-19 | $16.73 | $16.73 | 1,024,700 |
| 2015-02-18 | $16.85 | $16.85 | 1,144,700 |
| 2015-02-17 | $15.84 | $15.84 | 877,800 |
| 2015-02-13 | $15.40 | $15.40 | 700,500 |
| 2015-02-12 | $15.26 | $15.26 | 1,819,100 |
| 2015-02-11 | $13.93 | $13.93 | 2,097,600 |
| 2015-02-10 | $12.67 | $12.67 | 678,100 |
| 2015-02-09 | $12.64 | $12.64 | 598,800 |
| 2015-02-06 | $12.77 | $12.77 | 456,200 |
| 2015-02-05 | $13.08 | $13.08 | 915,300 |
| 2015-02-04 | $12.80 | $12.80 | 1,062,700 |
| 2015-02-03 | $12.79 | $12.79 | 785,800 |
| 2015-02-02 | $12.71 | $12.71 | 1,044,300 |
| 2015-01-30 | $12.79 | $12.79 | 769,400 |
| 2015-01-29 | $13.20 | $13.20 | 692,000 |
| 2015-01-28 | $13.21 | $13.21 | 726,700 |
| 2015-01-27 | $13.79 | $13.79 | 560,800 |
| 2015-01-26 | $13.72 | $13.72 | 442,600 |
| 2015-01-23 | $13.41 | $13.41 | 489,000 |
| 2015-01-22 | $13.37 | $13.37 | 874,500 |
| 2015-01-21 | $13.34 | $13.34 | 923,600 |
| 2015-01-20 | $14.29 | $14.29 | 901,400 |
| 2015-01-16 | $14.45 | $14.45 | 1,404,200 |
| 2015-01-15 | $13.88 | $13.88 | 1,279,700 |
| 2015-01-14 | $15.11 | $15.11 | 772,700 |
| 2015-01-13 | $14.96 | $14.96 | 1,604,200 |
| 2015-01-12 | $15.90 | $15.90 | 1,411,100 |
| 2015-01-09 | $15.74 | $15.74 | 968,200 |
| 2015-01-08 | $15.86 | $15.86 | 875,800 |
| 2015-01-07 | $15.43 | $15.43 | 997,800 |
| 2015-01-06 | $14.80 | $14.80 | 1,639,400 |
| 2015-01-05 | $15.11 | $15.11 | 1,235,700 |
| 2015-01-02 | $15.27 | $15.27 | 1,057,200 |