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
- 2013-03-07 to 2026-08-28
- 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 | $12.11 | $13.03 | 0 |
| 2015-12-30 | $12.11 | $13.03 | 0 |
| 2015-12-29 | $12.11 | $13.03 | 0 |
| 2015-12-28 | $12.11 | $13.03 | 0 |
| 2015-12-24 | $12.11 | $13.03 | 0 |
| 2015-12-23 | $12.11 | $13.03 | 0 |
| 2015-12-22 | $12.11 | $13.03 | 0 |
| 2015-12-21 | $12.11 | $13.03 | 0 |
| 2015-12-18 | $12.11 | $13.03 | 0 |
| 2015-12-17 | $12.11 | $13.03 | 0 |
| 2015-12-16 | $12.11 | $13.03 | 0 |
| 2015-12-15 | $12.11 | $13.03 | 0 |
| 2015-12-14 | $12.11 | $13.03 | 0 |
| 2015-12-11 | $12.11 | $13.03 | 0 |
| 2015-12-10 | $12.11 | $13.03 | 0 |
| 2015-12-09 | $12.11 | $13.03 | 0 |
| 2015-12-08 | $12.11 | $13.03 | 0 |
| 2015-12-07 | $12.11 | $13.03 | 0 |
| 2015-12-04 | $12.11 | $13.03 | 3,612 |
| 2015-12-03 | $12.60 | $13.56 | 100 |
| 2015-12-02 | $12.80 | $13.77 | 0 |
| 2015-12-01 | $12.80 | $13.77 | 0 |
| 2015-11-30 | $12.80 | $13.77 | 0 |
| 2015-11-27 | $12.80 | $13.77 | 0 |
| 2015-11-25 | $12.80 | $13.77 | 70,300 |
| 2015-11-24 | $12.69 | $13.65 | 0 |
| 2015-11-23 | $12.69 | $13.65 | 0 |
| 2015-11-20 | $12.69 | $13.49 | 0 |
| 2015-11-19 | $12.69 | $13.49 | 0 |
| 2015-11-18 | $12.69 | $13.49 | 180,000 |
| 2015-11-17 | $12.55 | $13.35 | 200,000 |
| 2015-11-16 | $12.26 | $13.04 | 0 |
| 2015-11-13 | $12.26 | $13.04 | 1,172,000 |
| 2015-11-12 | $12.51 | $13.30 | 0 |
| 2015-11-11 | $12.51 | $13.30 | 0 |
| 2015-11-10 | $12.51 | $13.30 | 0 |
| 2015-11-09 | $12.51 | $13.30 | 0 |
| 2015-11-06 | $12.51 | $13.30 | 340,000 |
| 2015-11-05 | $12.73 | $13.54 | 600,000 |
| 2015-11-04 | $13.07 | $13.89 | 91,000 |
| 2015-11-03 | $12.67 | $13.48 | 0 |
| 2015-11-02 | $12.67 | $13.48 | 0 |
| 2015-10-30 | $12.67 | $13.48 | 160,000 |
| 2015-10-29 | $13.32 | $14.16 | 0 |
| 2015-10-28 | $13.32 | $14.16 | 0 |
| 2015-10-27 | $13.32 | $14.16 | 0 |
| 2015-10-26 | $13.32 | $14.16 | 0 |
| 2015-10-23 | $13.32 | $14.16 | 0 |
| 2015-10-22 | $13.32 | $14.16 | 0 |
| 2015-10-21 | $13.32 | $14.16 | 0 |
| 2015-10-20 | $13.32 | $14.16 | 192,000 |
| 2015-10-19 | $13.73 | $14.59 | 0 |
| 2015-10-16 | $13.73 | $14.59 | 0 |
| 2015-10-15 | $13.73 | $14.59 | 0 |
| 2015-10-14 | $13.73 | $14.59 | 0 |
| 2015-10-13 | $13.73 | $14.59 | 0 |
| 2015-10-12 | $13.73 | $14.59 | 0 |
| 2015-10-09 | $13.73 | $14.59 | 0 |
| 2015-10-08 | $13.73 | $14.59 | 281,200 |
| 2015-10-07 | $12.13 | $12.90 | 0 |
| 2015-10-06 | $12.13 | $12.90 | 0 |
| 2015-10-05 | $12.13 | $12.90 | 0 |
| 2015-10-02 | $12.13 | $12.90 | 0 |
| 2015-10-01 | $12.13 | $12.90 | 0 |
| 2015-09-30 | $12.13 | $12.90 | 514,400 |
| 2015-09-29 | $12.22 | $12.99 | 160,000 |
| 2015-09-28 | $12.23 | $13.00 | 0 |
| 2015-09-25 | $12.23 | $13.00 | 0 |
| 2015-09-24 | $12.23 | $13.00 | 236,000 |
| 2015-09-23 | $12.90 | $13.72 | 0 |
| 2015-09-22 | $12.90 | $13.72 | 0 |
| 2015-09-21 | $12.90 | $13.72 | 0 |
| 2015-09-18 | $12.90 | $13.72 | 0 |
| 2015-09-17 | $12.90 | $13.72 | 0 |
| 2015-09-16 | $12.90 | $13.72 | 0 |
| 2015-09-15 | $12.90 | $13.72 | 0 |
| 2015-09-14 | $12.90 | $13.72 | 0 |
| 2015-09-11 | $12.90 | $13.72 | 291,330 |
| 2015-09-10 | $12.71 | $13.51 | 276,191 |
| 2015-09-09 | $12.98 | $13.80 | 0 |
| 2015-09-08 | $12.98 | $13.80 | 0 |
| 2015-09-04 | $12.98 | $13.80 | 70,000 |
| 2015-09-03 | $12.70 | $13.50 | 0 |
| 2015-09-02 | $12.70 | $13.50 | 0 |
| 2015-09-01 | $12.70 | $13.50 | 0 |
| 2015-08-31 | $12.70 | $13.50 | 156,000 |
| 2015-08-28 | $12.97 | $13.79 | 0 |
| 2015-08-27 | $12.97 | $13.79 | 0 |
| 2015-08-26 | $12.97 | $13.79 | 0 |
| 2015-08-25 | $12.97 | $13.79 | 0 |
| 2015-08-24 | $12.97 | $13.79 | 0 |
| 2015-08-21 | $12.97 | $13.79 | 0 |
| 2015-08-20 | $12.97 | $13.79 | 0 |
| 2015-08-19 | $12.97 | $13.79 | 224,128 |
| 2015-08-18 | $13.19 | $14.02 | 0 |
| 2015-08-17 | $13.19 | $14.02 | 0 |
| 2015-08-14 | $13.19 | $14.02 | 0 |
| 2015-08-13 | $13.19 | $14.02 | 136,000 |
| 2015-08-12 | $13.29 | $14.13 | 521,500 |
| 2015-08-11 | $12.55 | $13.34 | 0 |
| 2015-08-10 | $12.55 | $13.34 | 0 |
| 2015-08-07 | $12.55 | $13.34 | 0 |
| 2015-08-06 | $12.55 | $13.34 | 0 |
| 2015-08-05 | $12.55 | $13.34 | 0 |
| 2015-08-04 | $12.55 | $13.34 | 0 |
| 2015-08-03 | $12.55 | $13.34 | 0 |
| 2015-07-31 | $12.55 | $13.34 | 0 |
| 2015-07-30 | $12.55 | $13.34 | 0 |
| 2015-07-29 | $12.55 | $13.34 | 0 |
| 2015-07-28 | $12.55 | $13.34 | 500 |
| 2015-07-27 | $12.70 | $13.50 | 0 |
| 2015-07-24 | $12.70 | $13.50 | 160,000 |
| 2015-07-23 | $12.86 | $13.68 | 0 |
| 2015-07-22 | $12.86 | $13.68 | 0 |
| 2015-07-21 | $12.86 | $13.68 | 296,536 |
| 2015-07-20 | $12.48 | $13.26 | 296,000 |
| 2015-07-17 | $12.75 | $13.56 | 0 |
| 2015-07-16 | $12.75 | $13.56 | 0 |
| 2015-07-15 | $12.75 | $13.56 | 0 |
| 2015-07-14 | $12.75 | $13.56 | 0 |
| 2015-07-13 | $12.75 | $13.56 | 0 |
| 2015-07-10 | $12.75 | $13.56 | 0 |
| 2015-07-09 | $12.75 | $13.56 | 277,704 |
| 2015-07-08 | $12.63 | $13.42 | 0 |
| 2015-07-07 | $12.63 | $13.42 | 362,000 |
| 2015-07-06 | $13.37 | $14.22 | 0 |
| 2015-07-02 | $13.37 | $14.22 | 200,000 |
| 2015-07-01 | $13.58 | $14.43 | 0 |
| 2015-06-30 | $13.58 | $14.43 | 863,280 |
| 2015-06-29 | $14.14 | $15.03 | 0 |
| 2015-06-26 | $14.14 | $15.03 | 0 |
| 2015-06-25 | $14.14 | $15.03 | 0 |
| 2015-06-24 | $14.14 | $15.03 | 0 |
| 2015-06-23 | $14.14 | $15.03 | 20,000 |
| 2015-06-22 | $13.97 | $14.85 | 0 |
| 2015-06-19 | $13.97 | $14.85 | 160,000 |
| 2015-06-18 | $14.16 | $15.05 | 0 |
| 2015-06-17 | $14.16 | $15.05 | 700,000 |
| 2015-06-16 | $15.71 | $16.70 | 0 |
| 2015-06-15 | $15.71 | $16.70 | 0 |
| 2015-06-12 | $15.71 | $16.70 | 0 |
| 2015-06-11 | $15.71 | $16.70 | 0 |
| 2015-06-10 | $15.71 | $16.70 | 0 |
| 2015-06-09 | $15.71 | $16.70 | 0 |
| 2015-06-08 | $15.71 | $16.70 | 0 |
| 2015-06-05 | $15.71 | $16.70 | 0 |
| 2015-06-04 | $15.71 | $16.70 | 0 |
| 2015-06-03 | $15.71 | $16.70 | 0 |
| 2015-06-02 | $15.71 | $16.70 | 0 |
| 2015-06-01 | $15.71 | $16.70 | 0 |
| 2015-05-29 | $15.71 | $16.70 | 0 |
| 2015-05-28 | $15.71 | $16.70 | 0 |
| 2015-05-27 | $15.71 | $16.70 | 0 |
| 2015-05-26 | $15.71 | $16.70 | 0 |
| 2015-05-22 | $15.71 | $16.70 | 0 |
| 2015-05-21 | $15.71 | $16.70 | 0 |
| 2015-05-20 | $15.71 | $16.70 | 0 |
| 2015-05-19 | $15.71 | $16.70 | 0 |
| 2015-05-18 | $15.71 | $16.70 | 0 |
| 2015-05-15 | $15.71 | $16.38 | 0 |
| 2015-05-14 | $15.71 | $16.38 | 0 |
| 2015-05-13 | $15.71 | $16.38 | 0 |
| 2015-05-12 | $15.71 | $16.38 | 0 |
| 2015-05-11 | $15.71 | $16.38 | 0 |
| 2015-05-08 | $15.71 | $16.38 | 0 |
| 2015-05-07 | $15.71 | $16.38 | 0 |
| 2015-05-06 | $15.71 | $16.38 | 304,000 |
| 2015-05-05 | $15.38 | $16.03 | 0 |
| 2015-05-04 | $15.38 | $16.03 | 0 |
| 2015-05-01 | $15.38 | $16.03 | 0 |
| 2015-04-30 | $15.38 | $16.03 | 424,000 |
| 2015-04-29 | $13.99 | $14.59 | 0 |
| 2015-04-28 | $13.99 | $14.59 | 0 |
| 2015-04-27 | $13.99 | $14.59 | 0 |
| 2015-04-24 | $13.99 | $14.59 | 0 |
| 2015-04-23 | $13.99 | $14.59 | 0 |
| 2015-04-22 | $13.99 | $14.59 | 0 |
| 2015-04-21 | $13.99 | $14.59 | 0 |
| 2015-04-20 | $13.99 | $14.59 | 0 |
| 2015-04-17 | $13.99 | $14.59 | 0 |
| 2015-04-16 | $13.99 | $14.59 | 0 |
| 2015-04-15 | $13.99 | $14.59 | 0 |
| 2015-04-14 | $13.99 | $14.59 | 0 |
| 2015-04-13 | $13.99 | $14.59 | 0 |
| 2015-04-10 | $13.99 | $14.59 | 0 |
| 2015-04-09 | $13.99 | $14.59 | 0 |
| 2015-04-08 | $13.99 | $14.59 | 0 |
| 2015-04-07 | $13.99 | $14.59 | 0 |
| 2015-04-06 | $13.99 | $14.59 | 0 |
| 2015-04-02 | $13.99 | $14.59 | 0 |
| 2015-04-01 | $13.99 | $14.59 | 0 |
| 2015-03-31 | $13.99 | $14.59 | 0 |
| 2015-03-30 | $13.99 | $14.59 | 0 |
| 2015-03-27 | $13.99 | $14.59 | 0 |
| 2015-03-26 | $13.99 | $14.59 | 0 |
| 2015-03-25 | $13.99 | $14.59 | 0 |
| 2015-03-24 | $13.99 | $14.59 | 0 |
| 2015-03-23 | $13.99 | $14.59 | 0 |
| 2015-03-20 | $13.99 | $14.59 | 0 |
| 2015-03-19 | $13.99 | $14.59 | 0 |
| 2015-03-18 | $13.99 | $14.59 | 0 |
| 2015-03-17 | $13.99 | $14.59 | 0 |
| 2015-03-16 | $13.99 | $14.59 | 0 |
| 2015-03-13 | $13.99 | $14.59 | 0 |
| 2015-03-12 | $13.99 | $14.59 | 84,000 |
| 2015-03-11 | $13.50 | $14.08 | 0 |
| 2015-03-10 | $13.50 | $14.08 | 0 |
| 2015-03-09 | $13.50 | $14.08 | 0 |
| 2015-03-06 | $13.50 | $14.08 | 0 |
| 2015-03-05 | $13.50 | $14.08 | 0 |
| 2015-03-04 | $13.50 | $14.08 | 0 |
| 2015-03-03 | $13.50 | $14.08 | 0 |
| 2015-03-02 | $13.50 | $14.08 | 0 |
| 2015-02-27 | $13.50 | $14.08 | 0 |
| 2015-02-26 | $13.50 | $14.08 | 0 |
| 2015-02-25 | $13.50 | $14.08 | 0 |
| 2015-02-24 | $13.50 | $14.08 | 80 |
| 2015-02-23 | $13.87 | $14.47 | 0 |
| 2015-02-20 | $13.87 | $14.47 | 0 |
| 2015-02-19 | $13.87 | $14.47 | 0 |
| 2015-02-18 | $13.87 | $14.47 | 0 |
| 2015-02-17 | $13.87 | $14.47 | 0 |
| 2015-02-13 | $13.87 | $14.47 | 0 |
| 2015-02-12 | $13.87 | $14.47 | 0 |
| 2015-02-11 | $13.87 | $14.47 | 0 |
| 2015-02-10 | $13.87 | $14.47 | 0 |
| 2015-02-09 | $13.87 | $14.47 | 0 |
| 2015-02-06 | $13.87 | $14.47 | 0 |
| 2015-02-05 | $13.87 | $14.47 | 0 |
| 2015-02-04 | $13.87 | $14.47 | 0 |
| 2015-02-03 | $13.87 | $14.47 | 0 |
| 2015-02-02 | $13.87 | $14.47 | 0 |
| 2015-01-30 | $13.87 | $14.47 | 180,000 |
| 2015-01-29 | $14.34 | $14.96 | 0 |
| 2015-01-28 | $14.34 | $14.96 | 0 |
| 2015-01-27 | $14.34 | $14.96 | 0 |
| 2015-01-26 | $14.34 | $14.96 | 0 |
| 2015-01-23 | $14.34 | $14.96 | 0 |
| 2015-01-22 | $14.34 | $14.96 | 35,600 |
| 2015-01-21 | $13.93 | $14.52 | 60,870 |
| 2015-01-20 | $13.85 | $14.45 | 303,000 |
| 2015-01-16 | $13.18 | $13.74 | 0 |
| 2015-01-15 | $13.18 | $13.74 | 0 |
| 2015-01-14 | $13.18 | $13.74 | 110,000 |
| 2015-01-13 | $13.92 | $14.51 | 0 |
| 2015-01-12 | $13.92 | $14.51 | 0 |
| 2015-01-09 | $13.92 | $14.51 | 0 |
| 2015-01-08 | $13.92 | $14.51 | 100,000 |
| 2015-01-07 | $15.02 | $15.67 | 0 |
| 2015-01-06 | $15.02 | $15.67 | 0 |
| 2015-01-05 | $15.02 | $15.67 | 0 |
| 2015-01-02 | $15.02 | $15.67 | 0 |