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
- 2010-02-22 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 | $12.58 | $13.37 | 300 |
| 2015-12-30 | $12.47 | $13.24 | 0 |
| 2015-12-29 | $12.47 | $13.24 | 0 |
| 2015-12-28 | $12.47 | $13.24 | 0 |
| 2015-12-24 | $12.47 | $13.24 | 300 |
| 2015-12-23 | $12.65 | $13.44 | 300 |
| 2015-12-22 | $12.33 | $13.10 | 13,500 |
| 2015-12-21 | $12.70 | $13.49 | 0 |
| 2015-12-18 | $12.70 | $13.49 | 0 |
| 2015-12-17 | $12.70 | $13.49 | 0 |
| 2015-12-16 | $12.70 | $13.49 | 178,800 |
| 2015-12-15 | $12.53 | $13.31 | 216,300 |
| 2015-12-14 | $12.65 | $13.44 | 0 |
| 2015-12-11 | $12.65 | $13.44 | 0 |
| 2015-12-10 | $12.65 | $13.44 | 1,800 |
| 2015-12-09 | $12.78 | $13.58 | 0 |
| 2015-12-08 | $12.78 | $13.58 | 0 |
| 2015-12-07 | $12.78 | $13.58 | 77,400 |
| 2015-12-04 | $12.87 | $13.67 | 0 |
| 2015-12-03 | $12.87 | $13.67 | 300 |
| 2015-12-02 | $12.93 | $13.73 | 0 |
| 2015-12-01 | $12.93 | $13.73 | 33,600 |
| 2015-11-30 | $12.90 | $13.70 | 300 |
| 2015-11-27 | $13.40 | $14.23 | 0 |
| 2015-11-25 | $13.40 | $14.23 | 0 |
| 2015-11-24 | $13.40 | $14.23 | 0 |
| 2015-11-23 | $13.40 | $14.23 | 0 |
| 2015-11-20 | $13.40 | $14.23 | 77,400 |
| 2015-11-19 | $13.42 | $14.25 | 0 |
| 2015-11-18 | $13.42 | $14.25 | 124,800 |
| 2015-11-17 | $13.52 | $14.36 | 0 |
| 2015-11-16 | $13.52 | $14.36 | 0 |
| 2015-11-13 | $13.52 | $14.36 | 1,200 |
| 2015-11-12 | $14.02 | $14.89 | 0 |
| 2015-11-11 | $14.02 | $14.89 | 17,400 |
| 2015-11-10 | $12.77 | $13.56 | 0 |
| 2015-11-09 | $12.77 | $13.56 | 0 |
| 2015-11-06 | $12.77 | $13.56 | 0 |
| 2015-11-05 | $12.77 | $13.56 | 0 |
| 2015-11-04 | $12.77 | $13.56 | 300 |
| 2015-11-03 | $13.25 | $14.07 | 48,000 |
| 2015-11-02 | $13.43 | $14.26 | 0 |
| 2015-10-30 | $13.43 | $14.26 | 0 |
| 2015-10-29 | $13.43 | $14.26 | 103,200 |
| 2015-10-28 | $13.33 | $14.16 | 0 |
| 2015-10-27 | $13.33 | $14.16 | 0 |
| 2015-10-26 | $13.33 | $14.16 | 0 |
| 2015-10-23 | $13.33 | $14.16 | 0 |
| 2015-10-22 | $13.33 | $14.16 | 90,600 |
| 2015-10-21 | $13.17 | $13.99 | 600 |
| 2015-10-20 | $13.18 | $14.00 | 292,200 |
| 2015-10-19 | $13.17 | $13.99 | 0 |
| 2015-10-16 | $13.17 | $13.99 | 0 |
| 2015-10-15 | $13.17 | $13.99 | 1,200 |
| 2015-10-14 | $12.67 | $13.45 | 300 |
| 2015-10-13 | $12.66 | $13.44 | 300 |
| 2015-10-12 | $13.30 | $14.13 | 0 |
| 2015-10-09 | $13.30 | $14.13 | 300 |
| 2015-10-08 | $12.68 | $13.47 | 0 |
| 2015-10-07 | $12.68 | $13.47 | 0 |
| 2015-10-06 | $12.68 | $13.47 | 0 |
| 2015-10-05 | $12.68 | $13.47 | 0 |
| 2015-10-02 | $12.68 | $13.47 | 0 |
| 2015-10-01 | $12.68 | $13.47 | 0 |
| 2015-09-30 | $12.68 | $13.47 | 0 |
| 2015-09-29 | $12.68 | $13.47 | 0 |
| 2015-09-28 | $12.68 | $13.47 | 0 |
| 2015-09-25 | $12.68 | $13.25 | 0 |
| 2015-09-24 | $12.68 | $13.25 | 0 |
| 2015-09-23 | $12.68 | $13.25 | 64,800 |
| 2015-09-22 | $13.42 | $14.02 | 0 |
| 2015-09-21 | $13.42 | $14.02 | 0 |
| 2015-09-18 | $13.42 | $14.02 | 0 |
| 2015-09-17 | $13.42 | $14.02 | 14,700 |
| 2015-09-16 | $13.47 | $14.07 | 180,900 |
| 2015-09-15 | $13.17 | $13.76 | 0 |
| 2015-09-14 | $13.17 | $13.76 | 0 |
| 2015-09-11 | $13.17 | $13.76 | 270,000 |
| 2015-09-10 | $12.58 | $13.15 | 105,000 |
| 2015-09-09 | $13.19 | $13.78 | 300 |
| 2015-09-08 | $13.07 | $13.65 | 18,000 |
| 2015-09-04 | $13.07 | $13.65 | 0 |
| 2015-09-03 | $13.07 | $13.65 | 0 |
| 2015-09-02 | $13.07 | $13.65 | 0 |
| 2015-09-01 | $13.07 | $13.65 | 0 |
| 2015-08-31 | $13.07 | $13.65 | 0 |
| 2015-08-28 | $13.07 | $13.65 | 1,500 |
| 2015-08-27 | $13.18 | $13.77 | 74,700 |
| 2015-08-26 | $13.20 | $13.79 | 189,000 |
| 2015-08-25 | $12.73 | $13.30 | 0 |
| 2015-08-24 | $12.73 | $13.30 | 90,300 |
| 2015-08-21 | $13.87 | $14.49 | 0 |
| 2015-08-20 | $13.87 | $14.49 | 300 |
| 2015-08-19 | $14.67 | $15.32 | 0 |
| 2015-08-18 | $14.67 | $15.32 | 30,000 |
| 2015-08-17 | $14.55 | $15.20 | 36,000 |
| 2015-08-14 | $14.62 | $15.27 | 47,100 |
| 2015-08-13 | $14.55 | $15.20 | 24,000 |
| 2015-08-12 | $14.97 | $15.64 | 0 |
| 2015-08-11 | $14.97 | $15.64 | 48,000 |
| 2015-08-10 | $14.77 | $15.43 | 0 |
| 2015-08-07 | $14.77 | $15.43 | 0 |
| 2015-08-06 | $14.77 | $15.43 | 0 |
| 2015-08-05 | $14.77 | $15.43 | 0 |
| 2015-08-04 | $14.77 | $15.43 | 0 |
| 2015-08-03 | $14.77 | $15.43 | 35,700 |
| 2015-07-31 | $14.07 | $14.70 | 54,000 |
| 2015-07-30 | $14.60 | $15.25 | 0 |
| 2015-07-29 | $14.60 | $15.25 | 0 |
| 2015-07-28 | $14.60 | $15.25 | 0 |
| 2015-07-27 | $14.60 | $15.25 | 300 |
| 2015-07-24 | $14.91 | $15.58 | 0 |
| 2015-07-23 | $14.91 | $15.58 | 0 |
| 2015-07-22 | $14.91 | $15.58 | 300 |
| 2015-07-21 | $14.65 | $15.31 | 0 |
| 2015-07-20 | $14.65 | $15.31 | 0 |
| 2015-07-17 | $14.65 | $15.31 | 0 |
| 2015-07-16 | $14.65 | $15.31 | 0 |
| 2015-07-15 | $14.65 | $15.31 | 0 |
| 2015-07-14 | $14.65 | $15.31 | 0 |
| 2015-07-13 | $14.65 | $15.31 | 30,000 |
| 2015-07-10 | $14.08 | $14.71 | 0 |
| 2015-07-09 | $14.08 | $14.71 | 0 |
| 2015-07-08 | $14.08 | $14.71 | 900 |
| 2015-07-07 | $14.34 | $14.98 | 0 |
| 2015-07-06 | $14.34 | $14.98 | 2,400 |
| 2015-07-02 | $14.85 | $15.52 | 0 |
| 2015-07-01 | $14.85 | $15.52 | 102,600 |
| 2015-06-30 | $14.78 | $15.45 | 0 |
| 2015-06-29 | $14.78 | $15.45 | 0 |
| 2015-06-26 | $14.78 | $15.45 | 0 |
| 2015-06-25 | $14.78 | $15.45 | 0 |
| 2015-06-24 | $14.78 | $15.45 | 110,400 |
| 2015-06-23 | $14.67 | $15.32 | 0 |
| 2015-06-22 | $14.67 | $15.32 | 437,100 |
| 2015-06-19 | $14.04 | $14.67 | 693,000 |
| 2015-06-18 | $14.62 | $15.27 | 300 |
| 2015-06-17 | $14.18 | $14.82 | 510,000 |
| 2015-06-16 | $14.26 | $14.90 | 5,072,700 |
| 2015-06-15 | $15.00 | $15.67 | 0 |
| 2015-06-12 | $15.00 | $15.67 | 0 |
| 2015-06-11 | $15.00 | $15.67 | 245,100 |
| 2015-06-10 | $14.95 | $15.62 | 0 |
| 2015-06-09 | $14.95 | $15.62 | 0 |
| 2015-06-08 | $14.95 | $15.62 | 17,400 |
| 2015-06-05 | $14.80 | $15.46 | 0 |
| 2015-06-04 | $14.80 | $15.46 | 300 |
| 2015-06-03 | $15.14 | $15.82 | 128,400 |
| 2015-06-02 | $15.07 | $15.74 | 42,000 |
| 2015-06-01 | $14.71 | $15.37 | 0 |
| 2015-05-29 | $14.71 | $15.37 | 0 |
| 2015-05-28 | $14.71 | $15.37 | 0 |
| 2015-05-27 | $14.71 | $15.37 | 0 |
| 2015-05-26 | $14.71 | $15.37 | 0 |
| 2015-05-22 | $14.71 | $15.37 | 0 |
| 2015-05-21 | $14.71 | $15.37 | 0 |
| 2015-05-20 | $14.71 | $15.37 | 0 |
| 2015-05-19 | $14.71 | $15.37 | 0 |
| 2015-05-18 | $14.71 | $15.37 | 1,021,800 |
| 2015-05-15 | $14.42 | $15.06 | 2,029,200 |
| 2015-05-14 | $14.36 | $15.00 | 36,000 |
| 2015-05-13 | $14.84 | $15.51 | 51,000 |
| 2015-05-12 | $14.84 | $15.51 | 58,200 |
| 2015-05-11 | $14.26 | $14.90 | 0 |
| 2015-05-08 | $14.26 | $14.90 | 0 |
| 2015-05-07 | $14.26 | $14.90 | 285,900 |
| 2015-05-06 | $14.38 | $15.02 | 0 |
| 2015-05-05 | $14.38 | $15.02 | 0 |
| 2015-05-04 | $14.38 | $15.02 | 24,000 |
| 2015-05-01 | $14.38 | $15.02 | 144,000 |
| 2015-04-30 | $14.83 | $15.50 | 0 |
| 2015-04-29 | $14.83 | $15.50 | 0 |
| 2015-04-28 | $14.83 | $15.50 | 10,200 |
| 2015-04-27 | $14.74 | $15.40 | 600 |
| 2015-04-24 | $14.56 | $15.22 | 52,200 |
| 2015-04-23 | $13.88 | $14.51 | 0 |
| 2015-04-22 | $13.88 | $14.51 | 0 |
| 2015-04-21 | $13.88 | $14.51 | 0 |
| 2015-04-20 | $13.88 | $14.51 | 183,600 |
| 2015-04-17 | $13.85 | $14.47 | 0 |
| 2015-04-16 | $13.85 | $14.47 | 60,000 |
| 2015-04-15 | $13.71 | $14.33 | 4,500 |
| 2015-04-14 | $13.71 | $14.33 | 79,200 |
| 2015-04-13 | $13.20 | $13.79 | 57,000 |
| 2015-04-10 | $13.04 | $13.63 | 0 |
| 2015-04-09 | $13.04 | $13.63 | 150,600 |
| 2015-04-08 | $13.16 | $13.75 | 0 |
| 2015-04-07 | $13.16 | $13.75 | 387,000 |
| 2015-04-06 | $13.06 | $13.65 | 564,000 |
| 2015-04-02 | $13.15 | $13.74 | 324,000 |
| 2015-04-01 | $12.46 | $13.02 | 0 |
| 2015-03-31 | $12.46 | $13.02 | 382,500 |
| 2015-03-30 | $13.25 | $13.84 | 772,500 |
| 2015-03-27 | $13.10 | $13.69 | 660,900 |
| 2015-03-26 | $13.38 | $13.78 | 0 |
| 2015-03-25 | $13.38 | $13.78 | 39,600 |
| 2015-03-24 | $13.46 | $13.86 | 0 |
| 2015-03-23 | $13.46 | $13.86 | 0 |
| 2015-03-20 | $13.46 | $13.86 | 0 |
| 2015-03-19 | $13.46 | $13.86 | 0 |
| 2015-03-18 | $13.46 | $13.86 | 0 |
| 2015-03-17 | $13.46 | $13.86 | 0 |
| 2015-03-16 | $13.46 | $13.86 | 84,000 |
| 2015-03-13 | $13.06 | $13.44 | 0 |
| 2015-03-12 | $13.06 | $13.44 | 300 |
| 2015-03-11 | $12.92 | $13.30 | 300,300 |
| 2015-03-10 | $12.83 | $13.21 | 288,900 |
| 2015-03-09 | $13.03 | $13.41 | 0 |
| 2015-03-06 | $13.03 | $13.41 | 0 |
| 2015-03-05 | $13.03 | $13.41 | 0 |
| 2015-03-04 | $13.03 | $13.41 | 36,000 |
| 2015-03-03 | $13.36 | $13.75 | 0 |
| 2015-03-02 | $13.36 | $13.75 | 0 |
| 2015-02-27 | $13.36 | $13.75 | 245,400 |
| 2015-02-26 | $13.33 | $13.72 | 406,800 |
| 2015-02-25 | $13.13 | $13.52 | 650,100 |
| 2015-02-24 | $12.77 | $13.14 | 0 |
| 2015-02-23 | $12.77 | $13.14 | 0 |
| 2015-02-20 | $12.77 | $13.14 | 0 |
| 2015-02-19 | $12.77 | $13.14 | 0 |
| 2015-02-18 | $12.77 | $13.14 | 0 |
| 2015-02-17 | $12.77 | $13.14 | 300 |
| 2015-02-13 | $12.29 | $12.66 | 270,900 |
| 2015-02-12 | $11.83 | $12.18 | 0 |
| 2015-02-11 | $11.83 | $12.18 | 0 |
| 2015-02-10 | $11.83 | $12.18 | 300 |
| 2015-02-09 | $11.90 | $12.25 | 300 |
| 2015-02-06 | $11.77 | $12.11 | 299,700 |
| 2015-02-05 | $11.65 | $11.99 | 810,600 |
| 2015-02-04 | $11.58 | $11.93 | 68,400 |
| 2015-02-03 | $11.22 | $11.55 | 12,600 |
| 2015-02-02 | $11.31 | $11.64 | 424,500 |
| 2015-01-30 | $11.36 | $11.70 | 0 |
| 2015-01-29 | $11.36 | $11.70 | 664,800 |
| 2015-01-28 | $11.16 | $11.49 | 761,100 |
| 2015-01-27 | $11.50 | $11.84 | 0 |
| 2015-01-26 | $11.50 | $11.84 | 600 |
| 2015-01-23 | $11.53 | $11.87 | 58,800 |
| 2015-01-22 | $11.53 | $11.87 | 107,400 |
| 2015-01-21 | $11.53 | $11.87 | 240,000 |
| 2015-01-20 | $11.56 | $11.90 | 24,000 |
| 2015-01-16 | $11.17 | $11.50 | 0 |
| 2015-01-15 | $11.17 | $11.50 | 30,900 |
| 2015-01-14 | $11.38 | $11.72 | 54,000 |
| 2015-01-13 | $11.33 | $11.67 | 12,000 |
| 2015-01-12 | $11.37 | $11.70 | 126,000 |
| 2015-01-09 | $11.43 | $11.77 | 12,000 |
| 2015-01-08 | $11.62 | $11.96 | 0 |
| 2015-01-07 | $11.62 | $11.96 | 198,000 |
| 2015-01-06 | $11.80 | $12.15 | 285,000 |
| 2015-01-05 | $11.87 | $12.22 | 174,000 |
| 2015-01-02 | $11.90 | $12.25 | 0 |