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
- 2000-07-11 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 | $10.36 | $10.36 | 140,575 | — | — |
| 2015-12-30 | $10.56 | $10.56 | 80,450 | — | — |
| 2015-12-29 | $10.80 | $10.80 | 66,050 | — | — |
| 2015-12-28 | $10.60 | $10.60 | 101,500 | — | — |
| 2015-12-24 | $10.68 | $10.68 | 38,950 | — | — |
| 2015-12-23 | $10.60 | $10.60 | 67,000 | — | — |
| 2015-12-22 | $10.68 | $10.68 | 85,050 | — | — |
| 2015-12-21 | $10.60 | $10.60 | 116,775 | — | — |
| 2015-12-18 | $10.40 | $10.40 | 306,725 | — | — |
| 2015-12-17 | $10.12 | $10.12 | 106,425 | — | — |
| 2015-12-16 | $10.12 | $10.12 | 80,375 | — | — |
| 2015-12-15 | $9.92 | $9.92 | 83,400 | — | — |
| 2015-12-14 | $9.52 | $9.52 | 197,700 | — | — |
| 2015-12-11 | $10.00 | $10.00 | 103,125 | — | — |
| 2015-12-10 | $10.04 | $10.04 | 111,450 | — | — |
| 2015-12-09 | $10.08 | $10.08 | 70,175 | — | — |
| 2015-12-08 | $10.04 | $10.04 | 67,875 | — | — |
| 2015-12-07 | $10.20 | $10.20 | 164,600 | — | — |
| 2015-12-04 | $10.48 | $10.48 | 152,800 | — | — |
| 2015-12-03 | $10.28 | $10.28 | 144,525 | — | — |
| 2015-12-02 | $10.84 | $10.84 | 96,300 | — | — |
| 2015-12-01 | $10.60 | $10.60 | 85,550 | — | — |
| 2015-11-30 | $10.56 | $10.56 | 91,100 | — | — |
| 2015-11-27 | $10.36 | $10.36 | 25,250 | — | — |
| 2015-11-25 | $10.24 | $10.24 | 83,650 | — | — |
| 2015-11-24 | $10.12 | $10.12 | 73,875 | — | — |
| 2015-11-23 | $9.92 | $9.92 | 79,000 | — | — |
| 2015-11-20 | $10.20 | $10.20 | 99,100 | — | — |
| 2015-11-19 | $10.12 | $10.12 | 179,975 | — | — |
| 2015-11-18 | $10.04 | $10.04 | 259,325 | — | — |
| 2015-11-17 | $9.96 | $9.96 | 155,525 | — | — |
| 2015-11-16 | $9.92 | $9.92 | 206,200 | — | — |
| 2015-11-13 | $9.60 | $9.60 | 116,225 | — | — |
| 2015-11-12 | $9.64 | $9.64 | 176,150 | — | — |
| 2015-11-11 | $9.68 | $9.68 | 133,550 | — | — |
| 2015-11-10 | $9.84 | $9.84 | 302,025 | — | — |
| 2015-11-09 | $9.36 | $9.36 | 229,825 | — | — |
| 2015-11-06 | $9.80 | $9.80 | 340,500 | — | — |
| 2015-11-05 | $9.52 | $9.52 | 1,426,600 | — | — |
| 2015-11-04 | $12.24 | $12.24 | 270,175 | — | — |
| 2015-11-03 | $11.96 | $11.96 | 242,000 | — | — |
| 2015-11-02 | $11.76 | $11.76 | 169,300 | — | — |
| 2015-10-30 | $11.20 | $11.20 | 79,625 | — | — |
| 2015-10-29 | $11.24 | $11.24 | 143,750 | — | — |
| 2015-10-28 | $11.96 | $11.96 | 150,150 | — | — |
| 2015-10-27 | $11.36 | $11.36 | 114,400 | — | — |
| 2015-10-26 | $11.88 | $11.88 | 117,800 | — | — |
| 2015-10-23 | $12.00 | $12.00 | 162,350 | — | — |
| 2015-10-22 | $11.60 | $11.60 | 234,150 | — | — |
| 2015-10-21 | $11.52 | $11.52 | 218,975 | — | — |
| 2015-10-20 | $11.52 | $11.52 | 143,675 | — | — |
| 2015-10-19 | $11.24 | $11.24 | 150,925 | — | — |
| 2015-10-16 | $11.32 | $11.32 | 138,550 | — | — |
| 2015-10-15 | $11.16 | $11.16 | 144,225 | — | — |
| 2015-10-14 | $10.64 | $10.64 | 168,575 | — | — |
| 2015-10-13 | $10.48 | $10.48 | 158,375 | — | — |
| 2015-10-12 | $10.92 | $10.92 | 167,325 | — | — |
| 2015-10-09 | $11.12 | $11.12 | 171,975 | — | — |
| 2015-10-08 | $11.64 | $11.64 | 166,000 | — | — |
| 2015-10-07 | $11.24 | $11.24 | 171,475 | — | — |
| 2015-10-06 | $11.04 | $11.04 | 153,600 | — | — |
| 2015-10-05 | $11.08 | $11.08 | 125,475 | — | — |
| 2015-10-02 | $10.88 | $10.88 | 125,025 | — | — |
| 2015-10-01 | $10.56 | $10.56 | 130,300 | — | — |
| 2015-09-30 | $10.68 | $10.68 | 201,375 | — | — |
| 2015-09-29 | $10.68 | $10.68 | 432,075 | — | — |
| 2015-09-28 | $9.56 | $9.56 | 214,925 | — | — |
| 2015-09-25 | $9.88 | $9.88 | 251,350 | — | — |
| 2015-09-24 | $10.48 | $10.48 | 386,050 | — | — |
| 2015-09-23 | $10.56 | $10.56 | 395,675 | — | — |
| 2015-09-22 | $10.92 | $10.92 | 452,975 | — | — |
| 2015-09-21 | $11.72 | $11.72 | 228,400 | — | — |
| 2015-09-18 | $11.60 | $11.60 | 500,050 | — | — |
| 2015-09-17 | $13.32 | $13.32 | 191,025 | — | — |
| 2015-09-16 | $13.48 | $13.48 | 193,950 | — | — |
| 2015-09-15 | $13.56 | $13.56 | 119,300 | — | — |
| 2015-09-14 | $13.20 | $13.20 | 84,450 | — | — |
| 2015-09-11 | $13.40 | $13.40 | 82,975 | — | — |
| 2015-09-10 | $13.48 | $13.48 | 75,175 | — | — |
| 2015-09-09 | $13.24 | $13.24 | 134,275 | — | — |
| 2015-09-08 | $13.64 | $13.64 | 478,150 | — | — |
| 2015-09-04 | $12.92 | $12.92 | 57,875 | — | — |
| 2015-09-03 | $12.88 | $12.88 | 132,225 | — | — |
| 2015-09-02 | $12.96 | $12.96 | 103,575 | — | — |
| 2015-09-01 | $12.64 | $12.64 | 128,150 | — | — |
| 2015-08-31 | $13.04 | $13.04 | 182,250 | — | — |
| 2015-08-28 | $12.68 | $12.68 | 87,700 | — | — |
| 2015-08-27 | $12.60 | $12.60 | 150,150 | — | — |
| 2015-08-26 | $12.32 | $12.32 | 161,800 | — | — |
| 2015-08-25 | $12.04 | $12.04 | 158,400 | — | — |
| 2015-08-24 | $12.28 | $12.28 | 227,725 | — | — |
| 2015-08-21 | $13.16 | $13.16 | 184,875 | — | — |
| 2015-08-20 | $13.40 | $13.40 | 298,550 | — | — |
| 2015-08-19 | $13.32 | $13.32 | 340,000 | — | — |
| 2015-08-18 | $12.72 | $12.72 | 123,950 | — | — |
| 2015-08-17 | $12.84 | $12.84 | 126,875 | — | — |
| 2015-08-14 | $12.84 | $12.84 | 113,350 | — | — |
| 2015-08-13 | $12.80 | $12.80 | 137,875 | — | — |
| 2015-08-12 | $12.84 | $12.84 | 256,100 | — | — |
| 2015-08-11 | $12.92 | $12.92 | 184,900 | — | — |
| 2015-08-10 | $13.12 | $13.12 | 415,750 | — | — |
| 2015-08-07 | $12.84 | $12.84 | 254,225 | — | — |
| 2015-08-06 | $12.72 | $12.72 | 335,325 | — | — |
| 2015-08-05 | $12.72 | $12.72 | 720,750 | — | — |
| 2015-08-04 | $11.48 | $11.48 | 281,375 | — | — |
| 2015-08-03 | $11.68 | $11.68 | 260,975 | — | — |
| 2015-07-31 | $11.80 | $11.80 | 214,050 | — | — |
| 2015-07-30 | $11.72 | $11.72 | 243,175 | — | — |
| 2015-07-29 | $11.04 | $11.04 | 101,400 | — | — |
| 2015-07-28 | $11.36 | $11.36 | 131,200 | — | — |
| 2015-07-27 | $11.28 | $11.28 | 109,425 | — | — |
| 2015-07-24 | $11.00 | $11.00 | 182,075 | — | — |
| 2015-07-23 | $11.40 | $11.40 | 171,925 | — | — |
| 2015-07-22 | $11.88 | $11.88 | 211,650 | — | — |
| 2015-07-21 | $11.88 | $11.88 | 143,650 | — | — |
| 2015-07-20 | $11.80 | $11.80 | 161,225 | — | — |
| 2015-07-17 | $11.84 | $11.84 | 128,750 | — | — |
| 2015-07-16 | $12.00 | $12.00 | 242,150 | — | — |
| 2015-07-15 | $12.04 | $12.04 | 205,400 | — | — |
| 2015-07-14 | $11.96 | $11.96 | 90,150 | — | — |
| 2015-07-13 | $11.88 | $11.88 | 122,825 | — | — |
| 2015-07-10 | $11.84 | $11.84 | 86,775 | — | — |
| 2015-07-09 | $11.36 | $11.36 | 90,050 | — | — |
| 2015-07-08 | $11.36 | $11.36 | 201,725 | — | — |
| 2015-07-07 | $12.20 | $12.20 | 140,175 | — | — |
| 2015-07-06 | $12.36 | $12.36 | 155,075 | — | — |
| 2015-07-02 | $12.44 | $12.44 | 257,575 | — | — |
| 2015-07-01 | $12.12 | $12.12 | 165,400 | — | — |
| 2015-06-30 | $11.84 | $11.84 | 97,200 | — | — |
| 2015-06-29 | $11.60 | $11.60 | 215,125 | — | — |
| 2015-06-26 | $12.08 | $12.08 | 286,950 | — | — |
| 2015-06-25 | $12.56 | $12.56 | 258,150 | — | — |
| 2015-06-24 | $12.48 | $12.48 | 348,800 | — | — |
| 2015-06-23 | $12.12 | $12.12 | 661,800 | — | — |
| 2015-06-22 | $11.96 | $11.96 | 203,000 | — | — |
| 2015-06-19 | $12.16 | $12.16 | 273,650 | — | — |
| 2015-06-18 | $12.12 | $12.12 | 127,950 | — | — |
| 2015-06-17 | $12.08 | $12.08 | 52,450 | — | — |
| 2015-06-16 | $12.04 | $12.04 | 74,400 | — | — |
| 2015-06-15 | $12.04 | $12.04 | 111,575 | — | — |
| 2015-06-12 | $12.24 | $12.24 | 67,025 | — | — |
| 2015-06-11 | $12.20 | $12.20 | 125,950 | — | — |
| 2015-06-10 | $12.36 | $12.36 | 147,150 | — | — |
| 2015-06-09 | $12.08 | $12.08 | 71,625 | — | — |
| 2015-06-08 | $12.32 | $12.32 | 104,075 | — | — |
| 2015-06-05 | $12.56 | $12.56 | 90,800 | — | — |
| 2015-06-04 | $12.40 | $12.40 | 206,875 | — | — |
| 2015-06-03 | $12.68 | $12.68 | 117,775 | — | — |
| 2015-06-02 | $12.60 | $12.60 | 86,700 | — | — |
| 2015-06-01 | $12.84 | $12.84 | 116,325 | — | — |
| 2015-05-29 | $12.80 | $12.80 | 111,025 | — | — |
| 2015-05-28 | $12.84 | $12.84 | 90,975 | — | — |
| 2015-05-27 | $12.96 | $12.96 | 178,925 | — | — |
| 2015-05-26 | $12.60 | $12.60 | 113,275 | — | — |
| 2015-05-22 | $12.52 | $12.52 | 150,700 | — | — |
| 2015-05-21 | $12.52 | $12.52 | 67,175 | — | — |
| 2015-05-20 | $12.56 | $12.56 | 85,050 | — | — |
| 2015-05-19 | $12.56 | $12.56 | 127,275 | — | — |
| 2015-05-18 | $12.84 | $12.84 | 246,425 | — | — |
| 2015-05-15 | $12.60 | $12.60 | 175,175 | — | — |
| 2015-05-14 | $12.64 | $12.64 | 318,150 | — | — |
| 2015-05-13 | $12.44 | $12.44 | 214,575 | — | — |
| 2015-05-12 | $12.32 | $12.32 | 217,350 | — | — |
| 2015-05-11 | $12.12 | $12.12 | 256,950 | — | — |
| 2015-05-08 | $11.68 | $11.68 | 143,225 | — | — |
| 2015-05-07 | $11.80 | $11.80 | 319,600 | — | — |
| 2015-05-06 | $11.08 | $11.08 | 374,400 | — | — |
| 2015-05-05 | $10.36 | $10.36 | 135,850 | — | — |
| 2015-05-04 | $10.40 | $10.40 | 47,750 | — | — |
| 2015-05-01 | $10.32 | $10.32 | 64,500 | — | — |
| 2015-04-30 | $10.08 | $10.08 | 155,050 | — | — |
| 2015-04-29 | $10.44 | $10.44 | 88,850 | — | — |
| 2015-04-28 | $10.52 | $10.52 | 56,400 | — | — |
| 2015-04-27 | $10.32 | $10.32 | 62,050 | — | — |
| 2015-04-24 | $10.48 | $10.48 | 65,175 | — | — |
| 2015-04-23 | $10.60 | $10.60 | 45,525 | — | — |
| 2015-04-22 | $10.56 | $10.56 | 84,675 | — | — |
| 2015-04-21 | $10.56 | $10.56 | 139,075 | — | — |
| 2015-04-20 | $10.08 | $10.08 | 64,925 | — | — |
| 2015-04-17 | $9.96 | $9.96 | 175,150 | — | — |
| 2015-04-16 | $10.44 | $10.44 | 42,800 | — | — |
| 2015-04-15 | $10.60 | $10.60 | 56,625 | — | — |
| 2015-04-14 | $10.56 | $10.56 | 45,250 | — | — |
| 2015-04-13 | $10.56 | $10.56 | 38,950 | — | — |
| 2015-04-10 | $10.64 | $10.64 | 81,100 | — | — |
| 2015-04-09 | $10.44 | $10.44 | 47,700 | — | — |
| 2015-04-08 | $10.44 | $10.44 | 55,925 | — | — |
| 2015-04-07 | $10.40 | $10.40 | 106,725 | — | — |
| 2015-04-06 | $10.12 | $10.12 | 71,400 | — | — |
| 2015-04-02 | $10.32 | $10.32 | 79,700 | — | — |
| 2015-04-01 | $10.40 | $10.40 | 183,850 | — | — |
| 2015-03-31 | $9.52 | $9.52 | 66,225 | — | — |
| 2015-03-30 | $9.60 | $9.60 | 78,100 | — | — |
| 2015-03-27 | $9.40 | $9.40 | 102,475 | — | — |
| 2015-03-26 | $9.40 | $9.40 | 121,425 | — | — |
| 2015-03-25 | $9.60 | $9.60 | 136,450 | — | — |
| 2015-03-24 | $10.04 | $10.04 | 51,425 | — | — |
| 2015-03-23 | $10.08 | $10.08 | 182,175 | — | — |
| 2015-03-20 | $9.88 | $9.88 | 233,875 | — | — |
| 2015-03-19 | $10.16 | $10.16 | 207,450 | — | — |
| 2015-03-18 | $10.12 | $10.12 | 303,600 | — | — |
| 2015-03-17 | $10.84 | $10.84 | 39,325 | — | — |
| 2015-03-16 | $10.88 | $10.88 | 67,000 | — | — |
| 2015-03-13 | $10.88 | $10.88 | 63,575 | — | — |
| 2015-03-12 | $10.76 | $10.76 | 84,700 | — | — |
| 2015-03-11 | $10.48 | $10.48 | 67,725 | — | — |
| 2015-03-10 | $10.52 | $10.52 | 96,700 | — | — |
| 2015-03-09 | $10.84 | $10.84 | 79,900 | — | — |
| 2015-03-06 | $10.84 | $10.84 | 129,350 | — | — |
| 2015-03-05 | $11.20 | $11.20 | 92,875 | — | — |
| 2015-03-04 | $11.20 | $11.20 | 106,950 | — | — |
| 2015-03-03 | $11.32 | $11.32 | 133,550 | — | — |
| 2015-03-02 | $11.52 | $11.52 | 155,025 | — | — |
| 2015-02-27 | $11.20 | $11.20 | 157,725 | — | — |
| 2015-02-26 | $11.44 | $11.44 | 510,425 | — | — |
| 2015-02-25 | $11.32 | $11.32 | 422,400 | — | — |
| 2015-02-24 | $10.96 | $10.96 | 92,475 | — | — |
| 2015-02-23 | $10.40 | $10.40 | 205,875 | — | — |
| 2015-02-20 | $10.80 | $10.80 | 142,525 | — | — |
| 2015-02-19 | $11.12 | $11.12 | 128,775 | — | — |
| 2015-02-18 | $11.20 | $11.20 | 158,925 | — | — |
| 2015-02-17 | $11.08 | $11.08 | 170,650 | — | — |
| 2015-02-13 | $11.24 | $11.24 | 163,275 | — | — |
| 2015-02-12 | $11.08 | $11.08 | 187,075 | — | — |
| 2015-02-11 | $10.64 | $10.64 | 72,850 | — | — |
| 2015-02-10 | $10.64 | $10.64 | 206,425 | — | — |
| 2015-02-09 | $10.56 | $10.56 | 244,975 | — | — |
| 2015-02-06 | $10.68 | $10.68 | 750,975 | — | — |
| 2015-02-05 | $10.28 | $10.28 | 109,800 | — | — |
| 2015-02-04 | $10.00 | $10.00 | 97,800 | — | — |
| 2015-02-03 | $9.80 | $9.80 | 51,425 | — | — |
| 2015-02-02 | $9.84 | $9.84 | 125,950 | — | — |
| 2015-01-30 | $9.60 | $9.60 | 118,050 | — | — |
| 2015-01-29 | $10.08 | $10.08 | 170,550 | — | — |
| 2015-01-28 | $9.76 | $9.76 | 57,375 | — | — |
| 2015-01-27 | $9.72 | $9.72 | 41,725 | — | — |
| 2015-01-26 | $9.92 | $9.92 | 40,425 | — | — |
| 2015-01-23 | $9.96 | $9.96 | 47,775 | — | — |
| 2015-01-22 | $10.08 | $10.08 | 82,650 | — | — |
| 2015-01-21 | $9.88 | $9.88 | 132,075 | — | — |
| 2015-01-20 | $10.00 | $10.00 | 85,375 | — | — |
| 2015-01-16 | $9.96 | $9.96 | 88,475 | — | — |
| 2015-01-15 | $9.60 | $9.60 | 76,200 | — | — |
| 2015-01-14 | $9.60 | $9.60 | 23,375 | — | — |
| 2015-01-13 | $9.60 | $9.60 | 52,275 | — | — |
| 2015-01-12 | $9.80 | $9.80 | 37,250 | — | — |
| 2015-01-09 | $10.08 | $10.08 | 65,400 | — | — |
| 2015-01-08 | $9.92 | $9.92 | 49,375 | — | — |
| 2015-01-07 | $9.72 | $9.72 | 50,025 | — | — |
| 2015-01-06 | $9.60 | $9.60 | 73,150 | — | — |
| 2015-01-05 | $10.00 | $10.00 | 88,950 | — | — |
| 2015-01-02 | $10.20 | $10.20 | 188,975 | — | — |