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
- 2011-01-28 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 | $12.29 | $12.29 | 281,700 | — | — |
| 2015-12-30 | $12.17 | $12.17 | 292,200 | — | — |
| 2015-12-29 | $12.45 | $12.45 | 366,300 | — | — |
| 2015-12-28 | $12.28 | $12.28 | 370,000 | — | — |
| 2015-12-24 | $12.03 | $12.03 | 178,700 | — | — |
| 2015-12-23 | $11.94 | $11.94 | 411,000 | — | — |
| 2015-12-22 | $11.99 | $11.99 | 435,700 | — | — |
| 2015-12-21 | $11.96 | $11.96 | 203,100 | — | — |
| 2015-12-18 | $12.08 | $12.08 | 616,600 | — | — |
| 2015-12-17 | $12.31 | $12.31 | 659,800 | — | — |
| 2015-12-16 | $12.09 | $12.09 | 1,082,500 | — | — |
| 2015-12-15 | $11.67 | $11.67 | 2,213,900 | — | — |
| 2015-12-14 | $10.84 | $10.84 | 756,400 | — | — |
| 2015-12-11 | $10.65 | $10.65 | 935,400 | — | — |
| 2015-12-10 | $10.68 | $10.68 | 280,400 | — | — |
| 2015-12-09 | $10.58 | $10.58 | 449,800 | — | — |
| 2015-12-08 | $10.59 | $10.59 | 248,500 | — | — |
| 2015-12-07 | $10.88 | $10.88 | 270,900 | — | — |
| 2015-12-04 | $10.96 | $10.96 | 161,100 | — | — |
| 2015-12-03 | $10.80 | $10.80 | 183,400 | — | — |
| 2015-12-02 | $10.91 | $10.91 | 267,500 | — | — |
| 2015-12-01 | $10.98 | $10.98 | 308,700 | — | — |
| 2015-11-30 | $11.25 | $11.25 | 1,085,900 | — | — |
| 2015-11-27 | $10.94 | $10.94 | 225,200 | — | — |
| 2015-11-25 | $10.91 | $10.91 | 357,500 | — | — |
| 2015-11-24 | $10.93 | $10.93 | 554,500 | — | — |
| 2015-11-23 | $10.95 | $10.95 | 2,116,600 | — | — |
| 2015-11-20 | $10.90 | $10.90 | 1,095,400 | — | — |
| 2015-11-19 | $11.06 | $11.06 | 392,700 | — | — |
| 2015-11-18 | $11.23 | $11.23 | 514,900 | — | — |
| 2015-11-17 | $11.30 | $11.30 | 412,400 | — | — |
| 2015-11-16 | $11.23 | $11.23 | 558,200 | — | — |
| 2015-11-13 | $10.87 | $10.87 | 527,600 | — | — |
| 2015-11-12 | $11.24 | $11.24 | 443,000 | — | — |
| 2015-11-11 | $10.83 | $10.83 | 138,800 | — | — |
| 2015-11-10 | $10.77 | $10.77 | 163,300 | — | — |
| 2015-11-09 | $10.87 | $10.87 | 170,400 | — | — |
| 2015-11-06 | $10.99 | $10.99 | 305,400 | — | — |
| 2015-11-05 | $10.75 | $10.75 | 432,600 | — | — |
| 2015-11-04 | $10.92 | $10.92 | 619,500 | — | — |
| 2015-11-03 | $10.60 | $10.60 | 427,000 | — | — |
| 2015-11-02 | $10.78 | $10.78 | 432,500 | — | — |
| 2015-10-30 | $10.59 | $10.59 | 899,000 | — | — |
| 2015-10-29 | $10.58 | $10.58 | 819,300 | — | — |
| 2015-10-28 | $10.10 | $10.10 | 455,800 | — | — |
| 2015-10-27 | $9.70 | $9.70 | 764,500 | — | — |
| 2015-10-26 | $9.87 | $9.87 | 1,132,300 | — | — |
| 2015-10-23 | $9.21 | $9.21 | 384,600 | — | — |
| 2015-10-22 | $9.00 | $9.00 | 167,800 | — | — |
| 2015-10-21 | $8.84 | $8.84 | 98,000 | — | — |
| 2015-10-20 | $9.01 | $9.01 | 107,200 | — | — |
| 2015-10-19 | $9.01 | $9.01 | 110,600 | — | — |
| 2015-10-16 | $9.22 | $9.22 | 401,100 | — | — |
| 2015-10-15 | $9.08 | $9.08 | 149,500 | — | — |
| 2015-10-14 | $8.90 | $8.90 | 113,900 | — | — |
| 2015-10-13 | $8.97 | $8.97 | 73,800 | — | — |
| 2015-10-12 | $9.16 | $9.16 | 69,700 | — | — |
| 2015-10-09 | $9.14 | $9.14 | 154,100 | — | — |
| 2015-10-08 | $9.18 | $9.18 | 98,700 | — | — |
| 2015-10-07 | $9.11 | $9.11 | 244,100 | — | — |
| 2015-10-06 | $8.73 | $8.73 | 221,400 | — | — |
| 2015-10-05 | $8.72 | $8.72 | 145,600 | — | — |
| 2015-10-02 | $8.39 | $8.39 | 329,200 | — | — |
| 2015-10-01 | $8.11 | $8.11 | 452,600 | — | — |
| 2015-09-30 | $7.96 | $7.96 | 146,800 | — | — |
| 2015-09-29 | $7.95 | $7.95 | 152,100 | — | — |
| 2015-09-28 | $8.03 | $8.03 | 116,700 | — | — |
| 2015-09-25 | $8.12 | $8.12 | 153,200 | — | — |
| 2015-09-24 | $8.24 | $8.24 | 151,700 | — | — |
| 2015-09-23 | $8.23 | $8.23 | 155,200 | — | — |
| 2015-09-22 | $8.24 | $8.24 | 62,000 | — | — |
| 2015-09-21 | $8.41 | $8.41 | 78,000 | — | — |
| 2015-09-18 | $8.57 | $8.57 | 380,200 | — | — |
| 2015-09-17 | $8.68 | $8.68 | 369,400 | — | — |
| 2015-09-16 | $8.67 | $8.67 | 318,900 | — | — |
| 2015-09-15 | $8.42 | $8.42 | 98,300 | — | — |
| 2015-09-14 | $8.47 | $8.47 | 115,100 | — | — |
| 2015-09-11 | $8.08 | $8.08 | 119,500 | — | — |
| 2015-09-10 | $8.14 | $8.14 | 59,700 | — | — |
| 2015-09-09 | $8.25 | $8.25 | 114,000 | — | — |
| 2015-09-08 | $8.16 | $8.16 | 188,800 | — | — |
| 2015-09-04 | $8.10 | $8.10 | 69,300 | — | — |
| 2015-09-03 | $8.06 | $8.06 | 263,100 | — | — |
| 2015-09-02 | $7.77 | $7.77 | 139,100 | — | — |
| 2015-09-01 | $7.87 | $7.87 | 92,400 | — | — |
| 2015-08-31 | $7.97 | $7.97 | 62,700 | — | — |
| 2015-08-28 | $8.12 | $8.12 | 50,700 | — | — |
| 2015-08-27 | $8.04 | $8.04 | 190,600 | — | — |
| 2015-08-26 | $7.59 | $7.59 | 165,200 | — | — |
| 2015-08-25 | $7.62 | $7.62 | 113,900 | — | — |
| 2015-08-24 | $7.64 | $7.64 | 222,500 | — | — |
| 2015-08-21 | $8.06 | $8.06 | 173,300 | — | — |
| 2015-08-20 | $8.14 | $8.14 | 99,700 | — | — |
| 2015-08-19 | $8.15 | $8.15 | 218,900 | — | — |
| 2015-08-18 | $8.23 | $8.23 | 103,400 | — | — |
| 2015-08-17 | $8.33 | $8.33 | 92,300 | — | — |
| 2015-08-14 | $8.35 | $8.35 | 235,600 | — | — |
| 2015-08-13 | $8.41 | $8.41 | 86,200 | — | — |
| 2015-08-12 | $8.48 | $8.48 | 71,100 | — | — |
| 2015-08-11 | $8.54 | $8.54 | 116,100 | — | — |
| 2015-08-10 | $8.62 | $8.62 | 74,700 | — | — |
| 2015-08-07 | $8.43 | $8.43 | 151,400 | — | — |
| 2015-08-06 | $8.61 | $8.61 | 84,000 | — | — |
| 2015-08-05 | $8.60 | $8.60 | 151,200 | — | — |
| 2015-08-04 | $8.66 | $8.66 | 56,300 | — | — |
| 2015-08-03 | $8.62 | $8.62 | 81,600 | — | — |
| 2015-07-31 | $8.65 | $8.65 | 130,100 | — | — |
| 2015-07-30 | $8.77 | $8.77 | 18,500 | — | — |
| 2015-07-29 | $8.91 | $8.91 | 39,900 | — | — |
| 2015-07-28 | $8.63 | $8.63 | 784,300 | — | — |
| 2015-07-27 | $8.62 | $8.62 | 122,700 | — | — |
| 2015-07-24 | $8.77 | $8.77 | 120,600 | — | — |
| 2015-07-23 | $8.76 | $8.76 | 82,600 | — | — |
| 2015-07-22 | $8.82 | $8.82 | 117,500 | — | — |
| 2015-07-21 | $9.03 | $9.03 | 204,900 | — | — |
| 2015-07-20 | $9.13 | $9.13 | 91,100 | — | — |
| 2015-07-17 | $9.25 | $9.25 | 439,300 | — | — |
| 2015-07-16 | $9.35 | $9.35 | 158,100 | — | — |
| 2015-07-15 | $9.40 | $9.40 | 307,500 | — | — |
| 2015-07-14 | $9.38 | $9.38 | 213,600 | — | — |
| 2015-07-13 | $9.35 | $9.35 | 70,700 | — | — |
| 2015-07-10 | $9.30 | $9.30 | 139,300 | — | — |
| 2015-07-09 | $9.26 | $9.26 | 163,500 | — | — |
| 2015-07-08 | $9.17 | $9.17 | 117,500 | — | — |
| 2015-07-07 | $9.45 | $9.45 | 243,300 | — | — |
| 2015-07-06 | $9.46 | $9.46 | 334,900 | — | — |
| 2015-07-02 | $9.23 | $9.23 | 145,800 | — | — |
| 2015-07-01 | $9.20 | $9.20 | 53,700 | — | — |
| 2015-06-30 | $9.22 | $9.22 | 124,300 | — | — |
| 2015-06-29 | $9.30 | $9.30 | 127,400 | — | — |
| 2015-06-26 | $9.50 | $9.50 | 628,100 | — | — |
| 2015-06-25 | $9.50 | $9.50 | 246,900 | — | — |
| 2015-06-24 | $9.34 | $9.34 | 76,800 | — | — |
| 2015-06-23 | $9.60 | $9.60 | 135,800 | — | — |
| 2015-06-22 | $9.70 | $9.70 | 394,700 | — | — |
| 2015-06-19 | $9.40 | $9.40 | 432,200 | — | — |
| 2015-06-18 | $9.17 | $9.17 | 70,800 | — | — |
| 2015-06-17 | $9.20 | $9.20 | 742,400 | — | — |
| 2015-06-16 | $9.63 | $9.63 | 117,900 | — | — |
| 2015-06-15 | $9.67 | $9.67 | 79,100 | — | — |
| 2015-06-12 | $9.79 | $9.79 | 120,800 | — | — |
| 2015-06-11 | $9.77 | $9.77 | 62,300 | — | — |
| 2015-06-10 | $9.89 | $9.89 | 327,800 | — | — |
| 2015-06-09 | $9.98 | $9.98 | 88,900 | — | — |
| 2015-06-08 | $10.03 | $10.03 | 150,800 | — | — |
| 2015-06-05 | $10.05 | $10.05 | 114,400 | — | — |
| 2015-06-04 | $10.03 | $10.03 | 421,500 | — | — |
| 2015-06-03 | $10.04 | $10.04 | 225,400 | — | — |
| 2015-06-02 | $9.90 | $9.90 | 672,500 | — | — |
| 2015-06-01 | $9.55 | $9.55 | 422,200 | — | — |
| 2015-05-29 | $9.66 | $9.66 | 164,200 | — | — |
| 2015-05-28 | $9.70 | $9.70 | 150,300 | — | — |
| 2015-05-27 | $9.81 | $9.81 | 239,500 | — | — |
| 2015-05-26 | $9.88 | $9.88 | 200,100 | — | — |
| 2015-05-22 | $10.04 | $10.04 | 215,700 | — | — |
| 2015-05-21 | $10.06 | $10.06 | 293,400 | — | — |
| 2015-05-20 | $10.20 | $10.20 | 207,400 | — | — |
| 2015-05-19 | $10.30 | $10.30 | 223,400 | — | — |
| 2015-05-18 | $10.40 | $10.40 | 231,500 | — | — |
| 2015-05-15 | $10.48 | $10.48 | 105,400 | — | — |
| 2015-05-14 | $10.41 | $10.41 | 208,800 | — | — |
| 2015-05-13 | $10.18 | $10.18 | 103,000 | — | — |
| 2015-05-12 | $10.17 | $10.17 | 399,500 | — | — |
| 2015-05-11 | $9.74 | $9.74 | 124,500 | — | — |
| 2015-05-08 | $9.80 | $9.80 | 51,100 | — | — |
| 2015-05-07 | $9.75 | $9.75 | 95,900 | — | — |
| 2015-05-06 | $9.77 | $9.77 | 90,500 | — | — |
| 2015-05-05 | $9.92 | $9.92 | 157,700 | — | — |
| 2015-05-04 | $10.16 | $10.16 | 167,600 | — | — |
| 2015-05-01 | $9.85 | $9.85 | 175,300 | — | — |
| 2015-04-30 | $9.71 | $9.71 | 338,800 | — | — |
| 2015-04-29 | $10.11 | $10.11 | 114,600 | — | — |
| 2015-04-28 | $10.20 | $10.20 | 128,400 | — | — |
| 2015-04-27 | $10.30 | $10.30 | 151,300 | — | — |
| 2015-04-24 | $10.17 | $10.17 | 128,000 | — | — |
| 2015-04-23 | $10.20 | $10.20 | 154,800 | — | — |
| 2015-04-22 | $10.21 | $10.21 | 76,900 | — | — |
| 2015-04-21 | $10.15 | $10.15 | 217,800 | — | — |
| 2015-04-20 | $10.06 | $10.06 | 99,400 | — | — |
| 2015-04-17 | $10.14 | $10.14 | 389,600 | — | — |
| 2015-04-16 | $10.09 | $10.09 | 126,500 | — | — |
| 2015-04-15 | $10.10 | $10.10 | 168,900 | — | — |
| 2015-04-14 | $10.29 | $10.29 | 267,200 | — | — |
| 2015-04-13 | $10.30 | $10.30 | 135,000 | — | — |
| 2015-04-10 | $10.35 | $10.35 | 191,600 | — | — |
| 2015-04-09 | $10.20 | $10.20 | 521,400 | — | — |
| 2015-04-08 | $10.24 | $10.24 | 244,300 | — | — |
| 2015-04-07 | $10.28 | $10.28 | 311,300 | — | — |
| 2015-04-06 | $10.57 | $10.57 | 218,000 | — | — |
| 2015-04-02 | $10.31 | $10.31 | 804,500 | — | — |
| 2015-04-01 | $10.16 | $10.16 | 222,900 | — | — |
| 2015-03-31 | $10.22 | $10.22 | 228,100 | — | — |
| 2015-03-30 | $10.18 | $10.18 | 594,000 | — | — |
| 2015-03-27 | $10.08 | $10.08 | 477,000 | — | — |
| 2015-03-26 | $10.29 | $10.29 | 341,800 | — | — |
| 2015-03-25 | $10.56 | $10.56 | 307,600 | — | — |
| 2015-03-24 | $10.79 | $10.79 | 376,600 | — | — |
| 2015-03-23 | $11.10 | $11.10 | 451,800 | — | — |
| 2015-03-20 | $10.64 | $10.64 | 1,227,000 | — | — |
| 2015-03-19 | $10.02 | $10.02 | 452,000 | — | — |
| 2015-03-18 | $9.82 | $9.82 | 299,500 | — | — |
| 2015-03-17 | $9.79 | $9.79 | 509,400 | — | — |
| 2015-03-16 | $9.72 | $9.72 | 453,700 | — | — |
| 2015-03-13 | $9.73 | $9.73 | 207,400 | — | — |
| 2015-03-12 | $9.80 | $9.80 | 522,000 | — | — |
| 2015-03-11 | $9.88 | $9.88 | 441,300 | — | — |
| 2015-03-10 | $9.30 | $9.30 | 227,500 | — | — |
| 2015-03-09 | $9.58 | $9.58 | 508,300 | — | — |
| 2015-03-06 | $9.34 | $9.34 | 224,400 | — | — |
| 2015-03-05 | $9.35 | $9.35 | 533,200 | — | — |
| 2015-03-04 | $8.78 | $8.78 | 363,900 | — | — |
| 2015-03-03 | $8.73 | $8.73 | 138,700 | — | — |
| 2015-03-02 | $8.86 | $8.86 | 152,400 | — | — |
| 2015-02-27 | $8.85 | $8.85 | 206,200 | — | — |
| 2015-02-26 | $8.92 | $8.92 | 214,500 | — | — |
| 2015-02-25 | $8.44 | $8.44 | 700,100 | — | — |
| 2015-02-24 | $8.30 | $8.30 | 909,900 | — | — |
| 2015-02-23 | $8.21 | $8.21 | 309,900 | — | — |
| 2015-02-20 | $8.05 | $8.05 | 159,300 | — | — |
| 2015-02-19 | $8.06 | $8.06 | 208,600 | — | — |
| 2015-02-18 | $8.04 | $8.04 | 108,000 | — | — |
| 2015-02-17 | $8.07 | $8.07 | 146,900 | — | — |
| 2015-02-13 | $8.03 | $8.03 | 118,700 | — | — |
| 2015-02-12 | $8.04 | $8.04 | 185,400 | — | — |
| 2015-02-11 | $8.05 | $8.05 | 67,800 | — | — |
| 2015-02-10 | $8.08 | $8.08 | 120,300 | — | — |
| 2015-02-09 | $8.10 | $8.10 | 224,500 | — | — |
| 2015-02-06 | $8.10 | $8.10 | 389,300 | — | — |
| 2015-02-05 | $8.09 | $8.09 | 223,200 | — | — |
| 2015-02-04 | $8.00 | $8.00 | 212,200 | — | — |
| 2015-02-03 | $8.01 | $8.01 | 1,254,100 | — | — |
| 2015-02-02 | $7.95 | $7.95 | 293,700 | — | — |
| 2015-01-30 | $7.76 | $7.76 | 164,300 | — | — |
| 2015-01-29 | $7.90 | $7.90 | 97,000 | — | — |
| 2015-01-28 | $7.87 | $7.87 | 132,000 | — | — |
| 2015-01-27 | $8.00 | $8.00 | 67,500 | — | — |
| 2015-01-26 | $7.75 | $7.75 | 72,400 | — | — |
| 2015-01-23 | $7.87 | $7.87 | 67,800 | — | — |
| 2015-01-22 | $7.97 | $7.97 | 253,000 | — | — |
| 2015-01-21 | $7.84 | $7.84 | 116,400 | — | — |
| 2015-01-20 | $7.92 | $7.92 | 90,600 | — | — |
| 2015-01-16 | $7.94 | $7.94 | 220,200 | — | — |
| 2015-01-15 | $7.89 | $7.89 | 216,600 | — | — |
| 2015-01-14 | $8.03 | $8.03 | 73,800 | — | — |
| 2015-01-13 | $7.94 | $7.94 | 388,800 | — | — |
| 2015-01-12 | $8.25 | $8.25 | 269,400 | — | — |
| 2015-01-09 | $8.28 | $8.28 | 78,100 | — | — |
| 2015-01-08 | $8.15 | $8.15 | 84,800 | — | — |
| 2015-01-07 | $8.01 | $8.01 | 253,000 | — | — |
| 2015-01-06 | $7.91 | $7.91 | 152,800 | — | — |
| 2015-01-05 | $7.90 | $7.90 | 132,400 | — | — |
| 2015-01-02 | $7.98 | $7.98 | 124,400 | — | — |