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
- 2011-09-19 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $10.06 | $10.06 | 1,900 | — | — |
| 2015-12-30 | $9.90 | $9.90 | 200 | — | — |
| 2015-12-29 | $9.71 | $9.71 | 1,200 | — | — |
| 2015-12-28 | $9.71 | $9.71 | 300 | — | — |
| 2015-12-24 | $9.72 | $9.72 | 0 | — | — |
| 2015-12-23 | $9.72 | $9.72 | 0 | — | — |
| 2015-12-22 | $9.72 | $9.72 | 1,000 | — | — |
| 2015-12-21 | $9.77 | $9.77 | 200 | — | — |
| 2015-12-18 | $9.85 | $9.85 | 1,900 | — | — |
| 2015-12-17 | $9.70 | $9.70 | 0 | — | — |
| 2015-12-16 | $9.70 | $9.70 | 2,500 | — | — |
| 2015-12-15 | $9.57 | $9.57 | 900 | — | — |
| 2015-12-14 | $9.46 | $9.46 | 300 | — | — |
| 2015-12-11 | $9.56 | $9.56 | 39,400 | — | — |
| 2015-12-10 | $9.52 | $9.52 | 67,100 | — | — |
| 2015-12-09 | $9.87 | $9.87 | 65,000 | — | — |
| 2015-12-08 | $9.78 | $9.78 | 46,800 | — | — |
| 2015-12-07 | $9.90 | $9.90 | 38,700 | — | — |
| 2015-12-04 | $10.08 | $10.08 | 11,800 | — | — |
| 2015-12-03 | $10.08 | $10.08 | 91,500 | — | — |
| 2015-12-02 | $9.90 | $9.90 | 18,900 | — | — |
| 2015-12-01 | $10.14 | $10.14 | 40,100 | — | — |
| 2015-11-30 | $9.77 | $9.77 | 31,000 | — | — |
| 2015-11-27 | $9.86 | $9.86 | 9,000 | — | — |
| 2015-11-25 | $9.72 | $9.72 | 2,100 | — | — |
| 2015-11-24 | $9.90 | $9.90 | 3,900 | — | — |
| 2015-11-23 | $10.01 | $10.01 | 1,400 | — | — |
| 2015-11-20 | $10.04 | $10.04 | 24,000 | — | — |
| 2015-11-19 | $9.91 | $9.91 | 20,800 | — | — |
| 2015-11-18 | $9.41 | $9.41 | 23,900 | — | — |
| 2015-11-17 | $9.70 | $9.70 | 20,600 | — | — |
| 2015-11-16 | $9.98 | $9.98 | 23,400 | — | — |
| 2015-11-13 | $9.91 | $9.91 | 25,000 | — | — |
| 2015-11-12 | $9.75 | $9.75 | 23,700 | — | — |
| 2015-11-11 | $9.62 | $9.62 | 23,600 | — | — |
| 2015-11-10 | $9.68 | $9.68 | 1,700 | — | — |
| 2015-11-09 | $9.24 | $9.24 | 13,500 | — | — |
| 2015-11-06 | $9.52 | $9.52 | 2,400 | — | — |
| 2015-11-05 | $9.60 | $9.60 | 1,000 | — | — |
| 2015-11-04 | $9.65 | $9.65 | 3,100 | — | — |
| 2015-11-03 | $9.98 | $9.98 | 13,400 | — | — |
| 2015-11-02 | $9.88 | $9.88 | 11,100 | — | — |
| 2015-10-30 | $9.52 | $9.52 | 0 | — | — |
| 2015-10-29 | $9.52 | $9.52 | 700 | — | — |
| 2015-10-28 | $9.43 | $9.43 | 0 | — | — |
| 2015-10-27 | $9.43 | $9.43 | 2,800 | — | — |
| 2015-10-26 | $9.58 | $9.58 | 1,400 | — | — |
| 2015-10-23 | $9.37 | $9.37 | 10,600 | — | — |
| 2015-10-22 | $9.58 | $9.58 | 400 | — | — |
| 2015-10-21 | $9.52 | $9.52 | 3,200 | — | — |
| 2015-10-20 | $9.38 | $9.38 | 11,300 | — | — |
| 2015-10-19 | $9.47 | $9.47 | 4,000 | — | — |
| 2015-10-16 | $9.47 | $9.47 | 400 | — | — |
| 2015-10-15 | $9.45 | $9.45 | 1,000 | — | — |
| 2015-10-14 | $9.40 | $9.40 | 9,500 | — | — |
| 2015-10-13 | $9.31 | $9.31 | 9,500 | — | — |
| 2015-10-12 | $9.44 | $9.44 | 9,500 | — | — |
| 2015-10-09 | $9.37 | $9.37 | 7,000 | — | — |
| 2015-10-08 | $9.29 | $9.29 | 10,500 | — | — |
| 2015-10-07 | $9.20 | $9.20 | 5,400 | — | — |
| 2015-10-06 | $9.10 | $9.10 | 3,600 | — | — |
| 2015-10-05 | $9.11 | $9.11 | 9,600 | — | — |
| 2015-10-02 | $9.04 | $9.04 | 5,800 | — | — |
| 2015-10-01 | $8.83 | $8.83 | 4,300 | — | — |
| 2015-09-30 | $8.75 | $8.75 | 3,600 | — | — |
| 2015-09-29 | $8.40 | $8.40 | 300 | — | — |
| 2015-09-28 | $8.40 | $8.40 | 1,000 | — | — |
| 2015-09-25 | $8.39 | $8.39 | 300 | — | — |
| 2015-09-24 | $7.93 | $7.93 | 0 | — | — |
| 2015-09-23 | $7.93 | $7.93 | 700 | — | — |
| 2015-09-22 | $7.94 | $7.94 | 3,200 | — | — |
| 2015-09-21 | $8.04 | $8.04 | 600 | — | — |
| 2015-09-18 | $8.03 | $8.03 | 3,900 | — | — |
| 2015-09-17 | $8.47 | $8.47 | 8,400 | — | — |
| 2015-09-16 | $8.38 | $8.38 | 12,100 | — | — |
| 2015-09-15 | $8.46 | $8.46 | 0 | — | — |
| 2015-09-14 | $8.46 | $8.46 | 10,000 | — | — |
| 2015-09-11 | $8.45 | $8.45 | 1,200 | — | — |
| 2015-09-10 | $8.41 | $8.41 | 600 | — | — |
| 2015-09-09 | $8.54 | $8.54 | 1,100 | — | — |
| 2015-09-08 | $8.30 | $8.30 | 2,200 | — | — |
| 2015-09-04 | $8.50 | $8.50 | 11,400 | — | — |
| 2015-09-03 | $8.51 | $8.51 | 2,900 | — | — |
| 2015-09-02 | $8.18 | $8.18 | 700 | — | — |
| 2015-09-01 | $8.18 | $8.18 | 500 | — | — |
| 2015-08-31 | $8.14 | $8.14 | 700 | — | — |
| 2015-08-28 | $8.28 | $8.28 | 2,000 | — | — |
| 2015-08-27 | $8.20 | $8.20 | 1,200 | — | — |
| 2015-08-26 | $8.05 | $8.05 | 2,100 | — | — |
| 2015-08-25 | $8.15 | $8.15 | 1,300 | — | — |
| 2015-08-24 | $8.09 | $8.09 | 11,200 | — | — |
| 2015-08-21 | $8.10 | $8.10 | 3,600 | — | — |
| 2015-08-20 | $8.28 | $8.28 | 2,000 | — | — |
| 2015-08-19 | $8.30 | $8.30 | 600 | — | — |
| 2015-08-18 | $8.31 | $8.31 | 1,900 | — | — |
| 2015-08-17 | $8.23 | $8.23 | 10,100 | — | — |
| 2015-08-14 | $8.21 | $8.21 | 8,300 | — | — |
| 2015-08-13 | $8.28 | $8.28 | 2,000 | — | — |
| 2015-08-12 | $8.29 | $8.29 | 2,300 | — | — |
| 2015-08-11 | $8.31 | $8.31 | 700 | — | — |
| 2015-08-10 | $8.26 | $8.26 | 2,400 | — | — |
| 2015-08-07 | $8.22 | $8.22 | 1,400 | — | — |
| 2015-08-06 | $8.20 | $8.20 | 10,300 | — | — |
| 2015-08-05 | $8.37 | $8.37 | 4,000 | — | — |
| 2015-08-04 | $8.49 | $8.49 | 5,000 | — | — |
| 2015-08-03 | $8.37 | $8.37 | 8,500 | — | — |
| 2015-07-31 | $8.67 | $8.67 | 1,400 | — | — |
| 2015-07-30 | $8.70 | $8.70 | 1,500 | — | — |
| 2015-07-29 | $8.77 | $8.77 | 6,300 | — | — |
| 2015-07-28 | $8.70 | $8.70 | 4,300 | — | — |
| 2015-07-27 | $8.78 | $8.78 | 1,200 | — | — |
| 2015-07-24 | $8.76 | $8.76 | 5,700 | — | — |
| 2015-07-23 | $8.85 | $8.85 | 1,900 | — | — |
| 2015-07-22 | $8.94 | $8.94 | 4,500 | — | — |
| 2015-07-21 | $9.04 | $9.04 | 3,300 | — | — |
| 2015-07-20 | $9.03 | $9.03 | 6,400 | — | — |
| 2015-07-17 | $9.24 | $9.24 | 2,900 | — | — |
| 2015-07-16 | $9.35 | $9.35 | 2,100 | — | — |
| 2015-07-15 | $9.58 | $9.58 | 0 | — | — |
| 2015-07-14 | $9.58 | $9.58 | 1,800 | — | — |
| 2015-07-13 | $9.43 | $9.43 | 16,200 | — | — |
| 2015-07-10 | $9.50 | $9.50 | 8,700 | — | — |
| 2015-07-09 | $9.17 | $9.17 | 5,000 | — | — |
| 2015-07-08 | $9.31 | $9.31 | 3,500 | — | — |
| 2015-07-07 | $9.40 | $9.40 | 6,200 | — | — |
| 2015-07-06 | $9.51 | $9.51 | 3,900 | — | — |
| 2015-07-02 | $9.42 | $9.42 | 4,500 | — | — |
| 2015-07-01 | $9.43 | $9.43 | 8,700 | — | — |
| 2015-06-30 | $9.49 | $9.49 | 4,200 | — | — |
| 2015-06-29 | $9.38 | $9.38 | 9,200 | — | — |
| 2015-06-26 | $9.26 | $9.26 | 5,700 | — | — |
| 2015-06-25 | $9.30 | $9.30 | 14,900 | — | — |
| 2015-06-24 | $9.40 | $9.40 | 5,200 | — | — |
| 2015-06-23 | $9.24 | $9.24 | 3,900 | — | — |
| 2015-06-22 | $9.35 | $9.35 | 5,500 | — | — |
| 2015-06-19 | $9.20 | $9.20 | 0 | — | — |
| 2015-06-18 | $9.20 | $9.20 | 4,400 | — | — |
| 2015-06-17 | $9.49 | $9.49 | 800 | — | — |
| 2015-06-16 | $9.05 | $9.05 | 4,800 | — | — |
| 2015-06-15 | $9.15 | $9.15 | 3,400 | — | — |
| 2015-06-12 | $9.29 | $9.29 | 1,700 | — | — |
| 2015-06-11 | $9.34 | $9.34 | 700 | — | — |
| 2015-06-10 | $9.42 | $9.42 | 1,700 | — | — |
| 2015-06-09 | $9.47 | $9.47 | 3,500 | — | — |
| 2015-06-08 | $9.60 | $9.60 | 600 | — | — |
| 2015-06-05 | $9.48 | $9.48 | 1,100 | — | — |
| 2015-06-04 | $9.60 | $9.60 | 4,400 | — | — |
| 2015-06-03 | $9.57 | $9.57 | 900 | — | — |
| 2015-06-02 | $9.55 | $9.55 | 7,600 | — | — |
| 2015-06-01 | $9.49 | $9.49 | 5,700 | — | — |
| 2015-05-29 | $9.40 | $9.40 | 16,300 | — | — |
| 2015-05-28 | $9.50 | $9.50 | 3,800 | — | — |
| 2015-05-27 | $9.41 | $9.41 | 6,500 | — | — |
| 2015-05-26 | $9.51 | $9.51 | 12,000 | — | — |
| 2015-05-22 | $9.61 | $9.61 | 8,000 | — | — |
| 2015-05-21 | $9.80 | $9.80 | 7,300 | — | — |
| 2015-05-20 | $9.88 | $9.88 | 14,300 | — | — |
| 2015-05-19 | $10.14 | $10.14 | 15,000 | — | — |
| 2015-05-18 | $9.97 | $9.97 | 76,100 | — | — |
| 2015-05-15 | $10.10 | $10.10 | 35,000 | — | — |
| 2015-05-14 | $10.02 | $10.02 | 92,100 | — | — |
| 2015-05-13 | $10.88 | $10.88 | 2,800 | — | — |
| 2015-05-12 | $10.40 | $10.40 | 0 | — | — |
| 2015-05-11 | $10.40 | $10.40 | 600 | — | — |
| 2015-05-08 | $10.30 | $10.30 | 1,600 | — | — |
| 2015-05-07 | $10.30 | $10.30 | 2,900 | — | — |
| 2015-05-06 | $9.99 | $9.99 | 1,500 | — | — |
| 2015-05-05 | $10.30 | $10.30 | 1,100 | — | — |
| 2015-05-04 | $10.10 | $10.10 | 700 | — | — |
| 2015-05-01 | $9.95 | $9.95 | 600 | — | — |
| 2015-04-30 | $10.32 | $10.32 | 1,100 | — | — |
| 2015-04-29 | $10.20 | $10.20 | 1,200 | — | — |
| 2015-04-28 | $10.41 | $10.41 | 0 | — | — |
| 2015-04-27 | $10.41 | $10.41 | 5,800 | — | — |
| 2015-04-24 | $9.95 | $9.95 | 500 | — | — |
| 2015-04-23 | $9.91 | $9.91 | 400 | — | — |
| 2015-04-22 | $9.91 | $9.91 | 800 | — | — |
| 2015-04-21 | $9.91 | $9.91 | 600 | — | — |
| 2015-04-20 | $10.03 | $10.03 | 4,400 | — | — |
| 2015-04-17 | $10.43 | $10.43 | 700 | — | — |
| 2015-04-16 | $10.44 | $10.44 | 4,100 | — | — |
| 2015-04-15 | $10.45 | $10.45 | 1,200 | — | — |
| 2015-04-14 | $10.21 | $10.21 | 0 | — | — |
| 2015-04-13 | $10.21 | $10.21 | 200 | — | — |
| 2015-04-10 | $10.10 | $10.10 | 1,500 | — | — |
| 2015-04-09 | $10.00 | $10.00 | 3,100 | — | — |
| 2015-04-08 | $10.10 | $10.10 | 100 | — | — |
| 2015-04-07 | $10.03 | $10.03 | 12,200 | — | — |
| 2015-04-06 | $10.00 | $10.00 | 1,600 | — | — |
| 2015-04-02 | $9.94 | $9.94 | 200 | — | — |
| 2015-04-01 | $9.80 | $9.80 | 2,200 | — | — |
| 2015-03-31 | $9.60 | $9.60 | 700 | — | — |
| 2015-03-30 | $9.79 | $9.79 | 1,100 | — | — |
| 2015-03-27 | $9.91 | $9.91 | 1,900 | — | — |
| 2015-03-26 | $10.15 | $10.15 | 1,000 | — | — |
| 2015-03-25 | $10.20 | $10.20 | 500 | — | — |
| 2015-03-24 | $10.19 | $10.19 | 300 | — | — |
| 2015-03-23 | $10.18 | $10.18 | 2,300 | — | — |
| 2015-03-20 | $10.19 | $10.19 | 4,100 | — | — |
| 2015-03-19 | $10.10 | $10.10 | 1,000 | — | — |
| 2015-03-18 | $10.20 | $10.20 | 2,200 | — | — |
| 2015-03-17 | $10.15 | $10.15 | 3,000 | — | — |
| 2015-03-16 | $10.41 | $10.41 | 2,700 | — | — |
| 2015-03-13 | $10.41 | $10.41 | 1,200 | — | — |
| 2015-03-12 | $10.41 | $10.41 | 1,500 | — | — |
| 2015-03-11 | $10.45 | $10.45 | 3,600 | — | — |
| 2015-03-10 | $10.40 | $10.40 | 500 | — | — |
| 2015-03-09 | $10.67 | $10.67 | 3,400 | — | — |
| 2015-03-06 | $10.77 | $10.77 | 1,200 | — | — |
| 2015-03-05 | $10.79 | $10.79 | 900 | — | — |
| 2015-03-04 | $10.79 | $10.79 | 200 | — | — |
| 2015-03-03 | $10.84 | $10.84 | 2,600 | — | — |
| 2015-03-02 | $11.02 | $11.02 | 1,200 | — | — |
| 2015-02-27 | $11.16 | $11.16 | 2,300 | — | — |
| 2015-02-26 | $11.25 | $11.25 | 1,800 | — | — |
| 2015-02-25 | $11.32 | $11.32 | 12,600 | — | — |
| 2015-02-24 | $11.51 | $11.51 | 600 | — | — |
| 2015-02-23 | $11.51 | $11.51 | 2,700 | — | — |
| 2015-02-20 | $11.50 | $11.50 | 3,900 | — | — |
| 2015-02-19 | $11.60 | $11.60 | 4,000 | — | — |
| 2015-02-18 | $11.75 | $11.75 | 0 | — | — |
| 2015-02-17 | $11.75 | $11.75 | 3,000 | — | — |
| 2015-02-13 | $11.70 | $11.70 | 600 | — | — |
| 2015-02-12 | $11.70 | $11.70 | 300 | — | — |
| 2015-02-11 | $11.50 | $11.50 | 4,100 | — | — |
| 2015-02-10 | $11.50 | $11.50 | 4,100 | — | — |
| 2015-02-09 | $11.51 | $11.51 | 500 | — | — |
| 2015-02-06 | $12.02 | $12.02 | 400 | — | — |
| 2015-02-05 | $11.52 | $11.52 | 6,000 | — | — |
| 2015-02-04 | $11.70 | $11.70 | 8,700 | — | — |
| 2015-02-03 | $11.77 | $11.77 | 9,800 | — | — |
| 2015-02-02 | $11.57 | $11.57 | 5,600 | — | — |
| 2015-01-30 | $12.05 | $12.05 | 24,200 | — | — |
| 2015-01-29 | $11.99 | $11.99 | 5,000 | — | — |
| 2015-01-28 | $12.18 | $12.18 | 500 | — | — |
| 2015-01-27 | $12.21 | $12.21 | 1,200 | — | — |
| 2015-01-26 | $12.45 | $12.45 | 4,200 | — | — |
| 2015-01-23 | $12.11 | $12.11 | 2,100 | — | — |
| 2015-01-22 | $12.82 | $12.82 | 6,500 | — | — |
| 2015-01-21 | $12.69 | $12.69 | 16,900 | — | — |
| 2015-01-20 | $12.54 | $12.54 | 8,600 | — | — |
| 2015-01-16 | $12.22 | $12.22 | 0 | — | — |
| 2015-01-15 | $12.22 | $12.22 | 500 | — | — |
| 2015-01-14 | $12.07 | $12.07 | 2,600 | — | — |
| 2015-01-13 | $11.89 | $11.89 | 2,300 | — | — |
| 2015-01-12 | $11.76 | $11.76 | 1,900 | — | — |
| 2015-01-09 | $11.96 | $11.96 | 1,300 | — | — |
| 2015-01-08 | $12.07 | $12.07 | 2,000 | — | — |
| 2015-01-07 | $11.71 | $11.71 | 400 | — | — |
| 2015-01-06 | $11.86 | $11.86 | 9,800 | — | — |
| 2015-01-05 | $11.45 | $11.45 | 1,700 | — | — |
| 2015-01-02 | $11.59 | $11.59 | 4,600 | — | — |