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
- 1980-03-17 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 | $12.96 | $14.47 | 32,400 |
| 2015-12-30 | $13.02 | $14.54 | 13,500 |
| 2015-12-29 | $13.27 | $14.82 | 26,100 |
| 2015-12-28 | $12.94 | $14.46 | 56,100 |
| 2015-12-24 | $12.78 | $14.28 | 21,900 |
| 2015-12-23 | $12.71 | $14.20 | 37,200 |
| 2015-12-22 | $12.60 | $14.07 | 78,300 |
| 2015-12-21 | $12.41 | $13.86 | 65,400 |
| 2015-12-18 | $12.34 | $13.78 | 69,000 |
| 2015-12-17 | $12.66 | $14.14 | 42,600 |
| 2015-12-16 | $12.61 | $14.08 | 46,500 |
| 2015-12-15 | $12.24 | $13.67 | 65,100 |
| 2015-12-14 | $12.24 | $13.67 | 78,600 |
| 2015-12-11 | $12.23 | $13.66 | 56,100 |
| 2015-12-10 | $12.67 | $14.15 | 28,800 |
| 2015-12-09 | $12.37 | $13.82 | 28,500 |
| 2015-12-08 | $12.48 | $13.94 | 30,600 |
| 2015-12-07 | $12.54 | $14.00 | 33,300 |
| 2015-12-04 | $12.58 | $14.05 | 29,400 |
| 2015-12-03 | $12.52 | $13.99 | 45,000 |
| 2015-12-02 | $12.51 | $13.97 | 34,800 |
| 2015-12-01 | $12.47 | $13.92 | 35,400 |
| 2015-11-30 | $12.26 | $13.69 | 35,100 |
| 2015-11-27 | $12.76 | $14.26 | 38,400 |
| 2015-11-25 | $12.89 | $14.40 | 34,200 |
| 2015-11-24 | $12.95 | $14.46 | 30,000 |
| 2015-11-23 | $12.99 | $14.50 | 12,000 |
| 2015-11-20 | $13.01 | $14.53 | 20,100 |
| 2015-11-19 | $13.04 | $14.57 | 127,200 |
| 2015-11-18 | $12.92 | $14.43 | 26,700 |
| 2015-11-17 | $13.25 | $14.80 | 30,300 |
| 2015-11-16 | $13.38 | $14.95 | 78,300 |
| 2015-11-13 | $13.33 | $14.89 | 14,100 |
| 2015-11-12 | $13.35 | $14.91 | 20,700 |
| 2015-11-11 | $13.59 | $15.18 | 21,000 |
| 2015-11-10 | $13.41 | $14.98 | 24,300 |
| 2015-11-09 | $13.33 | $14.89 | 24,600 |
| 2015-11-06 | $13.20 | $14.74 | 10,800 |
| 2015-11-05 | $13.33 | $14.88 | 351,300 |
| 2015-11-04 | $13.30 | $14.85 | 33,600 |
| 2015-11-03 | $13.04 | $14.56 | 27,300 |
| 2015-11-02 | $12.98 | $14.50 | 21,000 |
| 2015-10-30 | $12.85 | $14.35 | 13,800 |
| 2015-10-29 | $12.97 | $14.49 | 36,000 |
| 2015-10-28 | $13.01 | $14.53 | 12,300 |
| 2015-10-27 | $12.99 | $14.50 | 14,100 |
| 2015-10-26 | $13.30 | $14.85 | 26,400 |
| 2015-10-23 | $13.28 | $14.84 | 24,300 |
| 2015-10-22 | $13.03 | $14.55 | 11,100 |
| 2015-10-21 | $12.96 | $14.47 | 15,000 |
| 2015-10-20 | $12.52 | $13.98 | 21,600 |
| 2015-10-19 | $12.49 | $13.95 | 13,800 |
| 2015-10-16 | $12.57 | $14.04 | 18,000 |
| 2015-10-15 | $12.56 | $14.03 | 30,600 |
| 2015-10-14 | $12.35 | $13.80 | 14,700 |
| 2015-10-13 | $12.58 | $14.05 | 18,300 |
| 2015-10-12 | $12.70 | $14.18 | 15,300 |
| 2015-10-09 | $12.74 | $14.23 | 12,300 |
| 2015-10-08 | $12.83 | $14.33 | 116,100 |
| 2015-10-07 | $12.81 | $14.31 | 57,000 |
| 2015-10-06 | $12.72 | $14.21 | 37,500 |
| 2015-10-05 | $12.70 | $14.18 | 25,500 |
| 2015-10-02 | $12.47 | $13.93 | 44,400 |
| 2015-10-01 | $12.27 | $13.70 | 48,600 |
| 2015-09-30 | $12.49 | $13.95 | 21,000 |
| 2015-09-29 | $12.01 | $13.41 | 65,700 |
| 2015-09-28 | $11.97 | $13.37 | 30,000 |
| 2015-09-25 | $12.46 | $13.92 | 21,000 |
| 2015-09-24 | $12.01 | $13.41 | 81,000 |
| 2015-09-23 | $11.95 | $13.35 | 78,000 |
| 2015-09-22 | $11.98 | $13.38 | 34,200 |
| 2015-09-21 | $12.13 | $13.55 | 19,200 |
| 2015-09-18 | $12.12 | $13.53 | 39,300 |
| 2015-09-17 | $12.78 | $14.28 | 18,300 |
| 2015-09-16 | $12.93 | $14.45 | 24,900 |
| 2015-09-15 | $12.93 | $14.44 | 47,100 |
| 2015-09-14 | $12.70 | $14.18 | 29,700 |
| 2015-09-11 | $12.71 | $14.20 | 21,300 |
| 2015-09-10 | $12.80 | $14.30 | 21,900 |
| 2015-09-09 | $13.03 | $14.56 | 171,900 |
| 2015-09-08 | $12.68 | $14.17 | 100,200 |
| 2015-09-04 | $12.67 | $14.15 | 24,300 |
| 2015-09-03 | $13.13 | $14.67 | 26,700 |
| 2015-09-02 | $12.76 | $14.26 | 78,000 |
| 2015-09-01 | $12.74 | $14.23 | 69,900 |
| 2015-08-31 | $13.37 | $14.94 | 37,800 |
| 2015-08-28 | $13.52 | $15.10 | 33,000 |
| 2015-08-27 | $13.53 | $15.11 | 41,400 |
| 2015-08-26 | $12.96 | $14.47 | 42,900 |
| 2015-08-25 | $12.37 | $13.81 | 252,600 |
| 2015-08-24 | $12.23 | $13.66 | 371,400 |
| 2015-08-21 | $12.73 | $14.22 | 62,400 |
| 2015-08-20 | $13.31 | $14.87 | 25,200 |
| 2015-08-19 | $14.02 | $15.65 | 66,300 |
| 2015-08-18 | $14.43 | $16.12 | 27,900 |
| 2015-08-17 | $14.51 | $16.21 | 18,600 |
| 2015-08-14 | $14.48 | $16.17 | 20,400 |
| 2015-08-13 | $14.45 | $16.14 | 149,700 |
| 2015-08-12 | $14.18 | $15.84 | 109,800 |
| 2015-08-11 | $14.08 | $15.72 | 70,200 |
| 2015-08-10 | $14.40 | $16.08 | 255,300 |
| 2015-08-07 | $14.16 | $15.82 | 175,200 |
| 2015-08-06 | $13.91 | $15.54 | 16,200 |
| 2015-08-05 | $13.76 | $15.37 | 21,300 |
| 2015-08-04 | $13.77 | $15.38 | 29,400 |
| 2015-08-03 | $13.82 | $15.44 | 19,200 |
| 2015-07-31 | $13.93 | $15.56 | 31,500 |
| 2015-07-30 | $13.73 | $15.34 | 23,400 |
| 2015-07-29 | $13.77 | $15.38 | 134,100 |
| 2015-07-28 | $13.55 | $15.13 | 21,300 |
| 2015-07-27 | $13.69 | $15.29 | 34,500 |
| 2015-07-24 | $13.74 | $15.35 | 18,600 |
| 2015-07-23 | $14.08 | $15.72 | 12,000 |
| 2015-07-22 | $14.09 | $15.74 | 22,800 |
| 2015-07-21 | $14.28 | $15.95 | 15,300 |
| 2015-07-20 | $14.45 | $16.14 | 69,000 |
| 2015-07-17 | $14.40 | $16.09 | 28,200 |
| 2015-07-16 | $14.03 | $15.67 | 51,900 |
| 2015-07-15 | $14.01 | $15.64 | 21,000 |
| 2015-07-14 | $14.08 | $15.73 | 41,100 |
| 2015-07-13 | $13.79 | $15.41 | 18,000 |
| 2015-07-10 | $13.48 | $15.06 | 28,800 |
| 2015-07-09 | $13.45 | $15.03 | 32,700 |
| 2015-07-08 | $13.12 | $14.65 | 46,800 |
| 2015-07-07 | $13.78 | $15.39 | 73,500 |
| 2015-07-06 | $13.58 | $15.16 | 130,500 |
| 2015-07-02 | $14.02 | $15.66 | 17,700 |
| 2015-07-01 | $13.87 | $15.49 | 18,900 |
| 2015-06-30 | $13.92 | $15.54 | 31,800 |
| 2015-06-29 | $13.67 | $15.27 | 35,700 |
| 2015-06-26 | $14.05 | $15.69 | 31,200 |
| 2015-06-25 | $13.93 | $15.55 | 43,800 |
| 2015-06-24 | $13.76 | $15.36 | 17,100 |
| 2015-06-23 | $13.96 | $15.59 | 24,000 |
| 2015-06-22 | $13.73 | $15.34 | 21,900 |
| 2015-06-19 | $13.30 | $14.85 | 26,700 |
| 2015-06-18 | $13.28 | $14.84 | 51,600 |
| 2015-06-17 | $13.19 | $14.73 | 28,800 |
| 2015-06-16 | $13.33 | $14.88 | 14,700 |
| 2015-06-15 | $13.36 | $14.92 | 16,500 |
| 2015-06-12 | $13.06 | $14.59 | 24,300 |
| 2015-06-11 | $13.22 | $14.77 | 27,900 |
| 2015-06-10 | $13.62 | $15.21 | 160,500 |
| 2015-06-09 | $13.22 | $14.76 | 23,700 |
| 2015-06-08 | $13.48 | $15.05 | 15,900 |
| 2015-06-05 | $13.61 | $15.20 | 21,300 |
| 2015-06-04 | $13.87 | $15.49 | 21,900 |
| 2015-06-03 | $13.78 | $15.39 | 23,700 |
| 2015-06-02 | $13.52 | $15.10 | 22,800 |
| 2015-06-01 | $13.78 | $15.39 | 36,300 |
| 2015-05-29 | $13.67 | $15.26 | 81,000 |
| 2015-05-28 | $13.95 | $15.58 | 303,600 |
| 2015-05-27 | $13.69 | $15.29 | 16,500 |
| 2015-05-26 | $13.69 | $15.29 | 45,600 |
| 2015-05-22 | $13.53 | $15.12 | 23,400 |
| 2015-05-21 | $13.60 | $15.19 | 29,400 |
| 2015-05-20 | $13.62 | $15.21 | 73,800 |
| 2015-05-19 | $14.27 | $15.94 | 24,900 |
| 2015-05-18 | $14.17 | $15.82 | 1,611,600 |
| 2015-05-15 | $13.86 | $15.48 | 2,265,300 |
| 2015-05-14 | $13.71 | $15.31 | 247,500 |
| 2015-05-13 | $13.69 | $15.29 | 29,100 |
| 2015-05-12 | $13.80 | $15.41 | 35,400 |
| 2015-05-11 | $13.88 | $15.51 | 37,200 |
| 2015-05-08 | $14.12 | $15.77 | 16,800 |
| 2015-05-07 | $13.76 | $15.37 | 155,700 |
| 2015-05-06 | $13.39 | $14.96 | 37,800 |
| 2015-05-05 | $13.37 | $14.94 | 29,700 |
| 2015-05-04 | $13.58 | $15.17 | 41,700 |
| 2015-05-01 | $13.58 | $15.17 | 140,400 |
| 2015-04-30 | $13.63 | $15.22 | 2,678,400 |
| 2015-04-29 | $14.03 | $15.67 | 38,700 |
| 2015-04-28 | $14.10 | $15.75 | 21,000 |
| 2015-04-27 | $14.07 | $15.71 | 73,200 |
| 2015-04-24 | $14.14 | $15.79 | 15,600 |
| 2015-04-23 | $14.30 | $15.97 | 117,000 |
| 2015-04-22 | $14.06 | $15.71 | 114,900 |
| 2015-04-21 | $13.87 | $15.49 | 27,000 |
| 2015-04-20 | $13.37 | $14.94 | 36,000 |
| 2015-04-17 | $13.34 | $14.90 | 22,500 |
| 2015-04-16 | $13.35 | $14.91 | 24,000 |
| 2015-04-15 | $13.26 | $14.81 | 50,400 |
| 2015-04-14 | $13.03 | $14.55 | 199,200 |
| 2015-04-13 | $13.01 | $14.53 | 20,100 |
| 2015-04-10 | $13.16 | $14.70 | 20,100 |
| 2015-04-09 | $13.07 | $14.60 | 38,700 |
| 2015-04-08 | $13.03 | $14.55 | 586,800 |
| 2015-04-07 | $13.32 | $14.87 | 6,489,600 |
| 2015-04-06 | $13.09 | $14.62 | 33,600 |
| 2015-04-02 | $12.93 | $14.45 | 57,000 |
| 2015-04-01 | $12.65 | $14.12 | 37,800 |
| 2015-03-31 | $12.59 | $14.07 | 130,200 |
| 2015-03-30 | $12.85 | $14.35 | 252,000 |
| 2015-03-27 | $12.87 | $14.37 | 1,213,500 |
| 2015-03-26 | $12.73 | $14.22 | 61,200 |
| 2015-03-25 | $12.81 | $14.31 | 41,400 |
| 2015-03-24 | $12.76 | $14.25 | 110,100 |
| 2015-03-23 | $12.77 | $14.26 | 16,500 |
| 2015-03-20 | $12.77 | $14.27 | 42,000 |
| 2015-03-19 | $12.58 | $14.05 | 36,000 |
| 2015-03-18 | $12.76 | $14.25 | 49,500 |
| 2015-03-17 | $12.46 | $13.92 | 34,200 |
| 2015-03-16 | $12.37 | $13.82 | 147,600 |
| 2015-03-13 | $12.15 | $13.57 | 1,589,100 |
| 2015-03-12 | $12.27 | $13.70 | 286,200 |
| 2015-03-11 | $11.62 | $12.97 | 126,900 |
| 2015-03-10 | $11.67 | $13.03 | 32,100 |
| 2015-03-09 | $11.87 | $13.26 | 24,600 |
| 2015-03-06 | $11.88 | $13.27 | 202,200 |
| 2015-03-05 | $11.88 | $13.27 | 166,200 |
| 2015-03-04 | $11.87 | $13.26 | 57,000 |
| 2015-03-03 | $12.00 | $13.40 | 28,500 |
| 2015-03-02 | $11.96 | $13.36 | 50,700 |
| 2015-02-27 | $12.16 | $13.59 | 123,300 |
| 2015-02-26 | $12.07 | $13.48 | 38,700 |
| 2015-02-25 | $11.90 | $13.29 | 65,400 |
| 2015-02-24 | $11.90 | $13.29 | 56,100 |
| 2015-02-23 | $11.97 | $13.37 | 29,700 |
| 2015-02-20 | $12.03 | $13.44 | 78,600 |
| 2015-02-19 | $12.00 | $13.40 | 1,160,400 |
| 2015-02-18 | $12.23 | $13.66 | 140,100 |
| 2015-02-17 | $12.12 | $13.54 | 35,100 |
| 2015-02-13 | $11.82 | $13.20 | 34,800 |
| 2015-02-12 | $11.79 | $13.16 | 46,200 |
| 2015-02-11 | $11.49 | $12.84 | 89,700 |
| 2015-02-10 | $11.53 | $12.87 | 276,600 |
| 2015-02-09 | $11.38 | $12.71 | 43,200 |
| 2015-02-06 | $11.37 | $12.70 | 54,600 |
| 2015-02-05 | $11.73 | $13.10 | 59,700 |
| 2015-02-04 | $11.81 | $13.19 | 60,600 |
| 2015-02-03 | $11.43 | $12.77 | 60,300 |
| 2015-02-02 | $11.60 | $12.96 | 81,900 |
| 2015-01-30 | $11.64 | $13.00 | 1,102,800 |
| 2015-01-29 | $11.66 | $13.02 | 320,400 |
| 2015-01-28 | $11.55 | $12.90 | 482,700 |
| 2015-01-27 | $11.53 | $12.88 | 54,600 |
| 2015-01-26 | $11.36 | $12.69 | 73,800 |
| 2015-01-23 | $11.26 | $12.57 | 56,400 |
| 2015-01-22 | $10.81 | $12.07 | 102,900 |
| 2015-01-21 | $10.75 | $12.01 | 800,700 |
| 2015-01-20 | $10.86 | $12.13 | 540,900 |
| 2015-01-16 | $10.89 | $12.16 | 166,800 |
| 2015-01-15 | $10.65 | $11.89 | 96,600 |
| 2015-01-14 | $10.74 | $11.99 | 845,100 |
| 2015-01-13 | $10.94 | $12.21 | 83,700 |
| 2015-01-12 | $10.96 | $12.24 | 118,800 |
| 2015-01-09 | $10.98 | $12.27 | 75,000 |
| 2015-01-08 | $10.81 | $12.08 | 63,000 |
| 2015-01-07 | $10.64 | $11.89 | 99,900 |
| 2015-01-06 | $10.47 | $11.70 | 89,400 |
| 2015-01-05 | $10.83 | $12.09 | 71,400 |
| 2015-01-02 | $10.85 | $12.12 | 42,600 |