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
- 2013-03-18 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 | $14.79 | $15.50 | 10,800 |
| 2015-12-30 | $14.95 | $15.67 | 22,000 |
| 2015-12-29 | $14.86 | $15.57 | 13,000 |
| 2015-12-28 | $14.35 | $15.04 | 24,700 |
| 2015-12-24 | $14.41 | $15.10 | 5,300 |
| 2015-12-23 | $14.67 | $15.38 | 41,300 |
| 2015-12-22 | $14.22 | $14.90 | 17,000 |
| 2015-12-21 | $14.29 | $14.98 | 30,100 |
| 2015-12-18 | $14.11 | $14.79 | 22,900 |
| 2015-12-17 | $14.04 | $14.72 | 23,500 |
| 2015-12-16 | $14.08 | $14.76 | 27,100 |
| 2015-12-15 | $14.26 | $14.95 | 20,700 |
| 2015-12-14 | $14.31 | $15.00 | 27,400 |
| 2015-12-11 | $14.46 | $15.16 | 22,400 |
| 2015-12-10 | $14.41 | $15.10 | 15,700 |
| 2015-12-09 | $14.29 | $14.98 | 36,900 |
| 2015-12-08 | $14.48 | $15.18 | 12,000 |
| 2015-12-07 | $14.70 | $15.41 | 10,500 |
| 2015-12-04 | $14.72 | $15.43 | 16,000 |
| 2015-12-03 | $14.58 | $15.28 | 23,500 |
| 2015-12-02 | $14.70 | $15.41 | 17,400 |
| 2015-12-01 | $14.93 | $15.65 | 22,500 |
| 2015-11-30 | $14.85 | $15.56 | 13,000 |
| 2015-11-27 | $14.90 | $15.62 | 12,200 |
| 2015-11-25 | $15.02 | $15.74 | 13,700 |
| 2015-11-24 | $15.06 | $15.78 | 15,200 |
| 2015-11-23 | $15.55 | $16.30 | 384,800 |
| 2015-11-20 | $15.23 | $15.96 | 44,300 |
| 2015-11-19 | $15.16 | $15.89 | 45,600 |
| 2015-11-18 | $15.05 | $15.77 | 16,500 |
| 2015-11-17 | $14.79 | $15.50 | 8,000 |
| 2015-11-16 | $14.80 | $15.51 | 6,400 |
| 2015-11-13 | $14.62 | $15.32 | 9,000 |
| 2015-11-12 | $14.65 | $15.35 | 7,500 |
| 2015-11-11 | $14.78 | $15.49 | 12,400 |
| 2015-11-10 | $14.99 | $15.71 | 19,300 |
| 2015-11-09 | $15.45 | $16.19 | 4,800 |
| 2015-11-06 | $15.55 | $16.30 | 5,700 |
| 2015-11-05 | $15.35 | $16.09 | 11,900 |
| 2015-11-04 | $15.48 | $16.22 | 9,300 |
| 2015-11-03 | $15.47 | $16.21 | 8,300 |
| 2015-11-02 | $15.19 | $15.92 | 13,000 |
| 2015-10-30 | $14.75 | $15.46 | 19,600 |
| 2015-10-29 | $15.22 | $15.95 | 5,500 |
| 2015-10-28 | $15.38 | $16.12 | 52,900 |
| 2015-10-27 | $16.25 | $17.03 | 10,600 |
| 2015-10-26 | $16.23 | $17.01 | 3,900 |
| 2015-10-23 | $16.25 | $17.03 | 14,600 |
| 2015-10-22 | $16.16 | $16.94 | 10,500 |
| 2015-10-21 | $16.20 | $16.98 | 12,900 |
| 2015-10-20 | $16.31 | $17.09 | 6,100 |
| 2015-10-19 | $16.84 | $17.65 | 138,800 |
| 2015-10-16 | $16.61 | $17.41 | 430,300 |
| 2015-10-15 | $16.01 | $16.78 | 3,200 |
| 2015-10-14 | $16.17 | $16.95 | 5,000 |
| 2015-10-13 | $16.33 | $17.12 | 19,700 |
| 2015-10-12 | $17.02 | $17.84 | 10,900 |
| 2015-10-09 | $16.64 | $17.44 | 4,000 |
| 2015-10-08 | $16.80 | $17.61 | 2,900 |
| 2015-10-07 | $17.10 | $17.92 | 5,900 |
| 2015-10-06 | $17.83 | $18.69 | 3,400 |
| 2015-10-05 | $17.52 | $18.36 | 2,200 |
| 2015-10-02 | $17.35 | $18.18 | 7,400 |
| 2015-10-01 | $16.54 | $17.34 | 51,600 |
| 2015-09-30 | $16.53 | $17.33 | 7,200 |
| 2015-09-29 | $16.40 | $17.19 | 14,200 |
| 2015-09-28 | $16.40 | $17.19 | 1,700 |
| 2015-09-25 | $16.77 | $17.58 | 4,300 |
| 2015-09-24 | $16.75 | $17.56 | 6,700 |
| 2015-09-23 | $16.27 | $17.05 | 2,300 |
| 2015-09-22 | $16.35 | $17.14 | 3,900 |
| 2015-09-21 | $16.47 | $17.26 | 5,000 |
| 2015-09-18 | $16.88 | $17.69 | 4,000 |
| 2015-09-17 | $16.53 | $17.33 | 7,100 |
| 2015-09-16 | $16.20 | $16.98 | 21,500 |
| 2015-09-15 | $15.65 | $16.40 | 13,400 |
| 2015-09-14 | $15.44 | $16.18 | 12,700 |
| 2015-09-11 | $15.55 | $16.30 | 4,200 |
| 2015-09-10 | $15.59 | $16.34 | 2,300 |
| 2015-09-09 | $15.35 | $16.09 | 3,100 |
| 2015-09-08 | $15.65 | $16.40 | 7,300 |
| 2015-09-04 | $14.92 | $15.64 | 12,700 |
| 2015-09-03 | $15.00 | $15.72 | 7,800 |
| 2015-09-02 | $14.87 | $15.59 | 4,700 |
| 2015-09-01 | $14.82 | $15.53 | 3,400 |
| 2015-08-31 | $15.50 | $16.25 | 7,600 |
| 2015-08-28 | $15.33 | $16.07 | 11,500 |
| 2015-08-27 | $15.50 | $16.25 | 8,400 |
| 2015-08-26 | $15.15 | $15.88 | 6,800 |
| 2015-08-25 | $15.33 | $16.07 | 11,800 |
| 2015-08-24 | $14.61 | $15.31 | 8,600 |
| 2015-08-21 | $14.76 | $15.47 | 4,400 |
| 2015-08-20 | $15.46 | $16.20 | 5,000 |
| 2015-08-19 | $15.28 | $16.02 | 5,700 |
| 2015-08-18 | $15.99 | $16.76 | 2,100 |
| 2015-08-17 | $15.77 | $16.53 | 10,500 |
| 2015-08-14 | $15.95 | $16.72 | 6,300 |
| 2015-08-13 | $15.75 | $16.51 | 5,600 |
| 2015-08-12 | $15.74 | $16.50 | 2,000 |
| 2015-08-11 | $15.72 | $16.48 | 1,500 |
| 2015-08-10 | $15.75 | $16.51 | 3,000 |
| 2015-08-07 | $16.10 | $16.87 | 5,100 |
| 2015-08-06 | $16.21 | $16.99 | 2,000 |
| 2015-08-05 | $15.84 | $16.60 | 11,900 |
| 2015-08-04 | $16.06 | $16.83 | 190,200 |
| 2015-08-03 | $16.38 | $17.17 | 847,600 |
| 2015-07-31 | $16.55 | $17.35 | 253,600 |
| 2015-07-30 | $16.32 | $17.11 | 4,600 |
| 2015-07-29 | $15.91 | $16.68 | 400 |
| 2015-07-28 | $16.36 | $17.15 | 1,900 |
| 2015-07-27 | $15.85 | $16.61 | 0 |
| 2015-07-24 | $15.85 | $16.61 | 1,200 |
| 2015-07-23 | $15.65 | $16.40 | 2,300 |
| 2015-07-22 | $15.35 | $16.09 | 1,100 |
| 2015-07-21 | $15.81 | $16.57 | 1,000 |
| 2015-07-20 | $15.62 | $16.37 | 18,100 |
| 2015-07-17 | $16.20 | $16.98 | 100 |
| 2015-07-16 | $16.11 | $16.89 | 200 |
| 2015-07-15 | $15.84 | $16.60 | 500 |
| 2015-07-14 | $15.81 | $16.57 | 1,900 |
| 2015-07-13 | $16.64 | $17.44 | 900 |
| 2015-07-10 | $16.00 | $16.77 | 2,300 |
| 2015-07-09 | $16.00 | $16.77 | 1,900 |
| 2015-07-08 | $16.36 | $17.15 | 2,400 |
| 2015-07-07 | $17.22 | $18.05 | 0 |
| 2015-07-06 | $17.22 | $18.05 | 2,100 |
| 2015-07-02 | $17.92 | $18.78 | 500 |
| 2015-07-01 | $17.64 | $18.49 | 400 |
| 2015-06-30 | $17.46 | $18.30 | 400 |
| 2015-06-29 | $17.01 | $17.83 | 100 |
| 2015-06-26 | $17.83 | $18.69 | 1,200 |
| 2015-06-25 | $17.82 | $18.68 | 500 |
| 2015-06-24 | $17.36 | $18.20 | 3,000 |
| 2015-06-23 | $17.49 | $18.33 | 1,400 |
| 2015-06-22 | $17.33 | $18.16 | 2,800 |
| 2015-06-19 | $16.98 | $17.80 | 4,400 |
| 2015-06-18 | $17.50 | $18.34 | 900 |
| 2015-06-17 | $17.15 | $17.98 | 9,900 |
| 2015-06-16 | $17.84 | $18.70 | 1,900 |
| 2015-06-15 | $18.05 | $18.59 | 4,200 |
| 2015-06-12 | $17.85 | $18.39 | 2,900 |
| 2015-06-11 | $17.39 | $17.91 | 1,000 |
| 2015-06-10 | $17.23 | $17.75 | 2,200 |
| 2015-06-09 | $16.97 | $17.48 | 900 |
| 2015-06-08 | $17.04 | $17.55 | 1,100 |
| 2015-06-05 | $17.07 | $17.58 | 700 |
| 2015-06-04 | $17.05 | $17.56 | 1,300 |
| 2015-06-03 | $17.23 | $17.75 | 1,900 |
| 2015-06-02 | $17.14 | $17.66 | 700 |
| 2015-06-01 | $17.75 | $18.28 | 2,900 |
| 2015-05-29 | $17.81 | $18.35 | 300 |
| 2015-05-28 | $18.45 | $19.00 | 600 |
| 2015-05-27 | $17.90 | $18.44 | 1,300 |
| 2015-05-26 | $18.21 | $18.76 | 1,400 |
| 2015-05-22 | $18.20 | $18.75 | 200 |
| 2015-05-21 | $18.30 | $18.85 | 1,100 |
| 2015-05-20 | $18.35 | $18.90 | 600 |
| 2015-05-19 | $17.70 | $18.23 | 0 |
| 2015-05-18 | $17.70 | $18.23 | 2,000 |
| 2015-05-15 | $17.85 | $18.39 | 1,200 |
| 2015-05-14 | $16.96 | $17.47 | 700 |
| 2015-05-13 | $17.53 | $18.06 | 800 |
| 2015-05-12 | $17.20 | $17.72 | 1,000 |
| 2015-05-11 | $17.41 | $17.93 | 14,800 |
| 2015-05-08 | $17.06 | $17.57 | 0 |
| 2015-05-07 | $17.06 | $17.57 | 300 |
| 2015-05-06 | $17.97 | $18.51 | 1,000 |
| 2015-05-05 | $18.11 | $18.65 | 1,200 |
| 2015-05-04 | $18.45 | $19.00 | 1,400 |
| 2015-05-01 | $18.45 | $19.00 | 4,200 |
| 2015-04-30 | $18.49 | $19.05 | 2,200 |
| 2015-04-29 | $18.54 | $19.10 | 17,000 |
| 2015-04-28 | $18.10 | $18.64 | 800 |
| 2015-04-27 | $18.28 | $18.83 | 500 |
| 2015-04-24 | $18.90 | $19.47 | 1,800 |
| 2015-04-23 | $18.43 | $18.98 | 2,500 |
| 2015-04-22 | $18.10 | $18.64 | 13,500 |
| 2015-04-21 | $18.35 | $18.90 | 40,500 |
| 2015-04-20 | $17.70 | $18.23 | 426,900 |
| 2015-04-17 | $17.69 | $18.22 | 268,600 |
| 2015-04-16 | $18.44 | $18.99 | 200 |
| 2015-04-15 | $17.72 | $18.25 | 0 |
| 2015-04-14 | $17.72 | $18.25 | 400 |
| 2015-04-13 | $17.59 | $18.12 | 1,300 |
| 2015-04-10 | $18.45 | $19.00 | 600 |
| 2015-04-09 | $19.58 | $20.17 | 900 |
| 2015-04-08 | $17.59 | $18.12 | 0 |
| 2015-04-07 | $17.59 | $18.12 | 100 |
| 2015-04-06 | $17.30 | $17.82 | 200 |
| 2015-04-02 | $17.39 | $17.91 | 100 |
| 2015-04-01 | $17.56 | $18.09 | 0 |
| 2015-03-31 | $17.56 | $18.09 | 0 |
| 2015-03-30 | $17.56 | $18.09 | 0 |
| 2015-03-27 | $17.56 | $18.09 | 0 |
| 2015-03-26 | $17.56 | $18.09 | 300 |
| 2015-03-25 | $17.29 | $17.81 | 1,900 |
| 2015-03-24 | $17.45 | $17.97 | 2,000 |
| 2015-03-23 | $16.38 | $16.87 | 0 |
| 2015-03-20 | $16.38 | $16.87 | 0 |
| 2015-03-19 | $16.38 | $16.87 | 200 |
| 2015-03-18 | $16.92 | $17.43 | 500 |
| 2015-03-17 | $16.29 | $16.78 | 200 |
| 2015-03-16 | $17.07 | $17.58 | 0 |
| 2015-03-13 | $17.07 | $17.58 | 0 |
| 2015-03-12 | $17.07 | $17.58 | 1,000 |
| 2015-03-11 | $16.45 | $16.94 | 0 |
| 2015-03-10 | $16.45 | $16.94 | 1,100 |
| 2015-03-09 | $16.34 | $16.83 | 1,500 |
| 2015-03-06 | $17.33 | $17.85 | 1,500 |
| 2015-03-05 | $16.85 | $17.36 | 0 |
| 2015-03-04 | $16.85 | $17.36 | 0 |
| 2015-03-03 | $16.85 | $17.36 | 1,600 |
| 2015-03-02 | $17.13 | $17.64 | 1,600 |
| 2015-02-27 | $15.47 | $15.93 | 0 |
| 2015-02-26 | $15.47 | $15.93 | 0 |
| 2015-02-25 | $15.47 | $15.93 | 400 |
| 2015-02-24 | $15.96 | $16.44 | 1,600 |
| 2015-02-23 | $15.93 | $16.41 | 200 |
| 2015-02-20 | $15.73 | $16.20 | 300 |
| 2015-02-19 | $15.94 | $16.42 | 0 |
| 2015-02-18 | $15.94 | $16.42 | 300 |
| 2015-02-17 | $15.74 | $16.21 | 3,900 |
| 2015-02-13 | $15.25 | $15.71 | 800 |
| 2015-02-12 | $15.17 | $15.63 | 3,900 |
| 2015-02-11 | $14.36 | $14.79 | 800 |
| 2015-02-10 | $14.75 | $15.19 | 1,900 |
| 2015-02-09 | $15.08 | $15.53 | 1,700 |
| 2015-02-06 | $14.79 | $15.23 | 600 |
| 2015-02-05 | $15.32 | $15.78 | 1,400 |
| 2015-02-04 | $15.10 | $15.55 | 100 |
| 2015-02-03 | $15.05 | $15.50 | 1,200 |
| 2015-02-02 | $15.00 | $15.45 | 500 |
| 2015-01-30 | $15.25 | $15.71 | 0 |
| 2015-01-29 | $15.25 | $15.71 | 500 |
| 2015-01-28 | $14.71 | $15.15 | 0 |
| 2015-01-27 | $14.71 | $15.15 | 0 |
| 2015-01-26 | $14.71 | $15.15 | 0 |
| 2015-01-23 | $14.71 | $15.15 | 0 |
| 2015-01-22 | $14.71 | $15.15 | 5,200 |
| 2015-01-21 | $15.72 | $16.19 | 0 |
| 2015-01-20 | $15.72 | $16.19 | 0 |
| 2015-01-16 | $15.72 | $16.19 | 0 |
| 2015-01-15 | $15.72 | $16.19 | 600 |
| 2015-01-14 | $16.77 | $17.27 | 0 |
| 2015-01-13 | $16.77 | $17.27 | 2,100 |
| 2015-01-12 | $14.86 | $15.31 | 0 |
| 2015-01-09 | $14.86 | $15.31 | 0 |
| 2015-01-08 | $14.86 | $15.31 | 0 |
| 2015-01-07 | $14.86 | $15.31 | 0 |
| 2015-01-06 | $14.86 | $15.31 | 0 |
| 2015-01-05 | $14.86 | $15.31 | 5,500 |
| 2015-01-02 | $15.36 | $15.82 | 200 |