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
- 2006-08-23 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 | $13.60 | $14.88 | 0 |
| 2015-12-30 | $13.60 | $14.88 | 2,300 |
| 2015-12-29 | $14.10 | $15.43 | 2,200 |
| 2015-12-28 | $14.45 | $15.81 | 200 |
| 2015-12-24 | $13.95 | $15.27 | 1,400 |
| 2015-12-23 | $13.90 | $15.21 | 4,700 |
| 2015-12-22 | $13.50 | $14.77 | 27,100 |
| 2015-12-21 | $13.50 | $14.77 | 2,000 |
| 2015-12-18 | $13.20 | $14.44 | 33,000 |
| 2015-12-17 | $13.90 | $15.21 | 263,100 |
| 2015-12-16 | $13.89 | $15.20 | 1,000 |
| 2015-12-15 | $14.00 | $15.32 | 0 |
| 2015-12-14 | $14.00 | $15.32 | 800 |
| 2015-12-11 | $14.20 | $15.54 | 1,900 |
| 2015-12-10 | $14.20 | $15.54 | 105,500 |
| 2015-12-09 | $14.20 | $15.54 | 0 |
| 2015-12-08 | $14.20 | $15.54 | 700 |
| 2015-12-07 | $13.78 | $15.08 | 1,900 |
| 2015-12-04 | $14.72 | $16.11 | 242,100 |
| 2015-12-03 | $15.27 | $16.71 | 0 |
| 2015-12-02 | $15.27 | $16.71 | 0 |
| 2015-12-01 | $15.27 | $16.71 | 2,600 |
| 2015-11-30 | $14.95 | $16.36 | 300 |
| 2015-11-27 | $15.60 | $17.07 | 100 |
| 2015-11-25 | $15.20 | $16.63 | 500 |
| 2015-11-24 | $15.40 | $16.85 | 5,200 |
| 2015-11-23 | $15.40 | $16.85 | 0 |
| 2015-11-20 | $15.40 | $16.85 | 100 |
| 2015-11-19 | $15.45 | $16.91 | 0 |
| 2015-11-18 | $15.45 | $16.91 | 164,000 |
| 2015-11-17 | $15.40 | $16.85 | 71,200 |
| 2015-11-16 | $14.96 | $16.37 | 200 |
| 2015-11-13 | $15.05 | $16.47 | 218,100 |
| 2015-11-12 | $15.20 | $16.39 | 100 |
| 2015-11-11 | $15.77 | $17.01 | 0 |
| 2015-11-10 | $15.77 | $17.01 | 200 |
| 2015-11-09 | $16.10 | $17.36 | 154,400 |
| 2015-11-06 | $15.95 | $17.20 | 1,000 |
| 2015-11-05 | $16.61 | $17.91 | 464,000 |
| 2015-11-04 | $16.85 | $18.17 | 0 |
| 2015-11-03 | $16.85 | $18.17 | 259,700 |
| 2015-11-02 | $16.07 | $17.33 | 0 |
| 2015-10-30 | $16.07 | $17.33 | 20,800 |
| 2015-10-29 | $15.60 | $16.82 | 153,300 |
| 2015-10-28 | $16.55 | $17.85 | 79,100 |
| 2015-10-27 | $17.10 | $18.44 | 0 |
| 2015-10-26 | $17.10 | $18.44 | 0 |
| 2015-10-23 | $17.10 | $18.44 | 0 |
| 2015-10-22 | $17.10 | $18.44 | 0 |
| 2015-10-21 | $17.10 | $18.44 | 0 |
| 2015-10-20 | $17.10 | $18.44 | 60,000 |
| 2015-10-19 | $17.43 | $18.80 | 0 |
| 2015-10-16 | $17.43 | $18.80 | 0 |
| 2015-10-15 | $17.43 | $18.80 | 275,000 |
| 2015-10-14 | $16.95 | $18.28 | 352,600 |
| 2015-10-13 | $16.75 | $18.06 | 50,200 |
| 2015-10-12 | $17.20 | $18.55 | 0 |
| 2015-10-09 | $17.20 | $18.55 | 131,800 |
| 2015-10-08 | $17.35 | $18.71 | 174,300 |
| 2015-10-07 | $16.90 | $18.23 | 1,400 |
| 2015-10-06 | $16.29 | $17.57 | 162,400 |
| 2015-10-05 | $15.54 | $16.76 | 300 |
| 2015-10-02 | $15.14 | $16.33 | 162,800 |
| 2015-10-01 | $15.05 | $16.23 | 400 |
| 2015-09-30 | $14.30 | $15.42 | 100 |
| 2015-09-29 | $13.82 | $14.90 | 70,000 |
| 2015-09-28 | $13.94 | $15.03 | 1,600 |
| 2015-09-25 | $13.94 | $15.03 | 1,900 |
| 2015-09-24 | $13.85 | $14.94 | 100 |
| 2015-09-23 | $14.10 | $15.21 | 0 |
| 2015-09-22 | $14.10 | $15.21 | 1,400 |
| 2015-09-21 | $14.80 | $15.96 | 0 |
| 2015-09-18 | $14.80 | $15.96 | 0 |
| 2015-09-17 | $14.80 | $15.96 | 400 |
| 2015-09-16 | $14.80 | $15.96 | 300 |
| 2015-09-15 | $14.20 | $15.31 | 200 |
| 2015-09-14 | $14.21 | $15.32 | 1,500 |
| 2015-09-11 | $14.41 | $15.54 | 0 |
| 2015-09-10 | $14.41 | $15.54 | 82,000 |
| 2015-09-09 | $14.41 | $15.54 | 0 |
| 2015-09-08 | $14.41 | $15.54 | 0 |
| 2015-09-04 | $14.41 | $15.54 | 0 |
| 2015-09-03 | $14.41 | $15.54 | 0 |
| 2015-09-02 | $14.41 | $15.54 | 100 |
| 2015-09-01 | $14.40 | $15.53 | 200 |
| 2015-08-31 | $14.80 | $15.96 | 0 |
| 2015-08-28 | $14.80 | $15.96 | 1,300 |
| 2015-08-27 | $14.83 | $15.99 | 2,000 |
| 2015-08-26 | $13.76 | $14.84 | 1,400 |
| 2015-08-25 | $14.50 | $15.64 | 600 |
| 2015-08-24 | $14.39 | $15.52 | 600 |
| 2015-08-21 | $14.91 | $16.08 | 300 |
| 2015-08-20 | $14.93 | $16.10 | 42,700 |
| 2015-08-19 | $15.21 | $16.40 | 500 |
| 2015-08-18 | $15.65 | $16.88 | 90,600 |
| 2015-08-17 | $16.03 | $17.29 | 105,000 |
| 2015-08-14 | $15.73 | $16.96 | 3,600 |
| 2015-08-13 | $16.20 | $17.23 | 2,400 |
| 2015-08-12 | $16.55 | $17.61 | 0 |
| 2015-08-11 | $16.55 | $17.61 | 0 |
| 2015-08-10 | $16.55 | $17.61 | 500,000 |
| 2015-08-07 | $16.55 | $17.61 | 38,600 |
| 2015-08-06 | $16.61 | $17.67 | 60,600 |
| 2015-08-05 | $16.37 | $17.42 | 900 |
| 2015-08-04 | $16.60 | $17.66 | 84,500 |
| 2015-08-03 | $17.06 | $18.15 | 70,000 |
| 2015-07-31 | $17.06 | $18.15 | 50,700 |
| 2015-07-30 | $17.36 | $18.47 | 140,000 |
| 2015-07-29 | $16.45 | $17.50 | 1,100 |
| 2015-07-28 | $15.68 | $16.68 | 0 |
| 2015-07-27 | $15.68 | $16.68 | 800 |
| 2015-07-24 | $16.81 | $17.88 | 10,000 |
| 2015-07-23 | $16.81 | $17.88 | 140,000 |
| 2015-07-22 | $17.25 | $18.35 | 0 |
| 2015-07-21 | $17.25 | $18.35 | 0 |
| 2015-07-20 | $17.25 | $18.35 | 5,000 |
| 2015-07-17 | $17.25 | $18.35 | 0 |
| 2015-07-16 | $17.25 | $18.35 | 125,900 |
| 2015-07-15 | $16.83 | $17.90 | 80,200 |
| 2015-07-14 | $16.53 | $17.59 | 0 |
| 2015-07-13 | $16.53 | $17.59 | 0 |
| 2015-07-10 | $16.53 | $17.59 | 0 |
| 2015-07-09 | $16.53 | $17.59 | 0 |
| 2015-07-08 | $16.53 | $17.59 | 0 |
| 2015-07-07 | $16.53 | $17.59 | 35,000 |
| 2015-07-06 | $17.50 | $18.62 | 0 |
| 2015-07-02 | $17.50 | $18.62 | 0 |
| 2015-07-01 | $17.50 | $18.62 | 400 |
| 2015-06-30 | $18.01 | $19.16 | 0 |
| 2015-06-29 | $18.01 | $19.16 | 0 |
| 2015-06-26 | $18.01 | $19.16 | 400 |
| 2015-06-25 | $18.25 | $19.42 | 0 |
| 2015-06-24 | $18.25 | $19.42 | 300 |
| 2015-06-23 | $18.27 | $19.44 | 0 |
| 2015-06-22 | $18.27 | $19.44 | 0 |
| 2015-06-19 | $18.27 | $19.44 | 0 |
| 2015-06-18 | $18.27 | $19.44 | 15,000 |
| 2015-06-17 | $17.75 | $18.88 | 0 |
| 2015-06-16 | $17.75 | $18.88 | 100 |
| 2015-06-15 | $19.20 | $20.43 | 0 |
| 2015-06-12 | $19.20 | $20.43 | 0 |
| 2015-06-11 | $19.20 | $20.43 | 0 |
| 2015-06-10 | $19.20 | $20.43 | 300 |
| 2015-06-09 | $18.55 | $19.73 | 34,000 |
| 2015-06-08 | $17.76 | $18.89 | 0 |
| 2015-06-05 | $17.76 | $18.89 | 3,200 |
| 2015-06-04 | $18.00 | $19.15 | 500 |
| 2015-06-03 | $18.25 | $19.42 | 500 |
| 2015-06-02 | $19.25 | $20.48 | 190,200 |
| 2015-06-01 | $18.45 | $19.63 | 200 |
| 2015-05-29 | $18.60 | $19.79 | 0 |
| 2015-05-28 | $18.60 | $19.79 | 200 |
| 2015-05-27 | $19.00 | $20.21 | 800 |
| 2015-05-26 | $18.84 | $20.04 | 2,300 |
| 2015-05-22 | $19.66 | $20.92 | 0 |
| 2015-05-21 | $19.66 | $20.92 | 300 |
| 2015-05-20 | $19.43 | $20.67 | 0 |
| 2015-05-19 | $19.43 | $20.65 | 100 |
| 2015-05-18 | $20.70 | $21.99 | 200 |
| 2015-05-15 | $20.81 | $22.11 | 200 |
| 2015-05-14 | $21.01 | $22.32 | 0 |
| 2015-05-13 | $21.01 | $22.32 | 1,100 |
| 2015-05-12 | $20.74 | $22.04 | 130,900 |
| 2015-05-11 | $20.34 | $21.61 | 144,800 |
| 2015-05-08 | $20.85 | $22.15 | 0 |
| 2015-05-07 | $20.85 | $22.15 | 0 |
| 2015-05-06 | $20.85 | $22.15 | 0 |
| 2015-05-05 | $20.85 | $22.15 | 0 |
| 2015-05-04 | $20.85 | $22.15 | 0 |
| 2015-05-01 | $20.85 | $22.15 | 0 |
| 2015-04-30 | $20.85 | $22.15 | 2,300 |
| 2015-04-29 | $20.48 | $21.76 | 500 |
| 2015-04-28 | $20.04 | $21.29 | 1,500 |
| 2015-04-27 | $20.00 | $21.25 | 0 |
| 2015-04-24 | $20.00 | $21.25 | 100 |
| 2015-04-23 | $19.65 | $20.88 | 0 |
| 2015-04-22 | $19.65 | $20.88 | 0 |
| 2015-04-21 | $19.65 | $20.88 | 120,700 |
| 2015-04-20 | $20.22 | $21.48 | 0 |
| 2015-04-17 | $20.22 | $21.48 | 0 |
| 2015-04-16 | $20.22 | $21.48 | 0 |
| 2015-04-15 | $20.22 | $21.48 | 200 |
| 2015-04-14 | $19.45 | $20.67 | 3,000 |
| 2015-04-13 | $18.50 | $19.66 | 2,000 |
| 2015-04-10 | $18.50 | $19.66 | 200 |
| 2015-04-09 | $18.50 | $19.66 | 0 |
| 2015-04-08 | $18.50 | $19.66 | 40,400 |
| 2015-04-07 | $18.41 | $19.56 | 250,600 |
| 2015-04-06 | $18.40 | $19.55 | 300 |
| 2015-04-02 | $17.68 | $18.79 | 0 |
| 2015-04-01 | $17.68 | $18.79 | 100 |
| 2015-03-31 | $18.10 | $19.23 | 0 |
| 2015-03-30 | $18.10 | $19.23 | 0 |
| 2015-03-27 | $18.10 | $19.23 | 600 |
| 2015-03-26 | $18.40 | $19.55 | 600 |
| 2015-03-25 | $17.55 | $18.65 | 600 |
| 2015-03-24 | $17.79 | $18.90 | 1,300 |
| 2015-03-23 | $16.80 | $17.85 | 0 |
| 2015-03-20 | $16.80 | $17.85 | 0 |
| 2015-03-19 | $16.80 | $17.85 | 200 |
| 2015-03-18 | $16.55 | $17.59 | 0 |
| 2015-03-17 | $16.55 | $17.59 | 0 |
| 2015-03-16 | $16.55 | $17.59 | 0 |
| 2015-03-13 | $16.55 | $17.59 | 0 |
| 2015-03-12 | $16.55 | $17.59 | 300 |
| 2015-03-11 | $17.42 | $18.51 | 3,000 |
| 2015-03-10 | $17.42 | $18.51 | 200 |
| 2015-03-09 | $17.95 | $19.07 | 0 |
| 2015-03-06 | $17.95 | $19.07 | 20,400 |
| 2015-03-05 | $18.43 | $19.58 | 0 |
| 2015-03-04 | $18.43 | $19.58 | 200 |
| 2015-03-03 | $18.24 | $19.38 | 1,400 |
| 2015-03-02 | $18.50 | $19.66 | 2,300 |
| 2015-02-27 | $19.01 | $20.20 | 200 |
| 2015-02-26 | $18.57 | $19.73 | 0 |
| 2015-02-25 | $18.57 | $19.73 | 0 |
| 2015-02-24 | $18.57 | $19.73 | 61,300 |
| 2015-02-23 | $18.08 | $19.21 | 11,300 |
| 2015-02-20 | $18.50 | $19.66 | 77,900 |
| 2015-02-19 | $19.00 | $20.19 | 140,000 |
| 2015-02-18 | $19.00 | $20.19 | 300,900 |
| 2015-02-17 | $19.20 | $20.40 | 21,200 |
| 2015-02-13 | $19.70 | $20.93 | 1,200 |
| 2015-02-12 | $18.30 | $19.44 | 1,300 |
| 2015-02-11 | $18.80 | $19.98 | 2,200 |
| 2015-02-10 | $18.54 | $19.70 | 4,100 |
| 2015-02-09 | $19.20 | $20.40 | 1,900 |
| 2015-02-06 | $18.63 | $19.80 | 12,000 |
| 2015-02-05 | $18.00 | $19.13 | 900 |
| 2015-02-04 | $17.80 | $18.91 | 241,000 |
| 2015-02-03 | $18.83 | $20.01 | 70,800 |
| 2015-02-02 | $17.70 | $18.81 | 2,100 |
| 2015-01-30 | $16.43 | $17.46 | 125,400 |
| 2015-01-29 | $16.63 | $17.67 | 193,500 |
| 2015-01-28 | $16.90 | $17.96 | 236,900 |
| 2015-01-27 | $17.05 | $18.12 | 18,200 |
| 2015-01-26 | $17.21 | $18.29 | 0 |
| 2015-01-23 | $17.21 | $18.29 | 32,600 |
| 2015-01-22 | $17.84 | $18.96 | 26,700 |
| 2015-01-21 | $16.67 | $17.71 | 3,300 |
| 2015-01-20 | $16.67 | $17.71 | 1,600 |
| 2015-01-16 | $17.50 | $18.59 | 700 |
| 2015-01-15 | $16.56 | $17.60 | 162,300 |
| 2015-01-14 | $16.04 | $17.04 | 180,700 |
| 2015-01-13 | $15.90 | $16.89 | 3,000 |
| 2015-01-12 | $16.51 | $17.54 | 0 |
| 2015-01-09 | $16.51 | $17.54 | 0 |
| 2015-01-08 | $16.51 | $17.54 | 1,100 |
| 2015-01-07 | $16.30 | $17.32 | 5,200 |
| 2015-01-06 | $16.25 | $17.27 | 169,700 |
| 2015-01-05 | $16.76 | $17.81 | 41,100 |
| 2015-01-02 | $16.95 | $18.01 | 0 |