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
- 2013-05-08 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 | $10.48 | $12.44 | 128,900 | — | — |
| 2015-12-30 | $10.65 | $12.64 | 115,500 | — | — |
| 2015-12-29 | $10.79 | $12.81 | 161,200 | — | — |
| 2015-12-28 | $10.89 | $12.73 | 183,800 | — | — |
| 2015-12-24 | $10.67 | $12.47 | 69,800 | — | — |
| 2015-12-23 | $10.68 | $12.48 | 106,900 | — | — |
| 2015-12-22 | $10.70 | $12.51 | 203,000 | — | — |
| 2015-12-21 | $10.60 | $12.39 | 181,100 | — | — |
| 2015-12-18 | $10.63 | $12.42 | 1,230,000 | — | — |
| 2015-12-17 | $10.80 | $12.62 | 262,800 | — | — |
| 2015-12-16 | $10.74 | $12.55 | 212,700 | — | — |
| 2015-12-15 | $10.67 | $12.47 | 184,200 | — | — |
| 2015-12-14 | $10.47 | $12.24 | 214,600 | — | — |
| 2015-12-11 | $10.44 | $12.20 | 174,100 | — | — |
| 2015-12-10 | $10.60 | $12.39 | 110,700 | — | — |
| 2015-12-09 | $10.68 | $12.48 | 214,300 | — | — |
| 2015-12-08 | $10.73 | $12.54 | 149,600 | — | — |
| 2015-12-07 | $10.70 | $12.51 | 260,600 | — | — |
| 2015-12-04 | $10.76 | $12.58 | 1,099,900 | — | — |
| 2015-12-03 | $11.13 | $13.01 | 82,000 | — | — |
| 2015-12-02 | $11.31 | $13.22 | 72,900 | — | — |
| 2015-12-01 | $11.35 | $13.26 | 43,200 | — | — |
| 2015-11-30 | $11.29 | $13.19 | 89,200 | — | — |
| 2015-11-27 | $11.45 | $13.38 | 35,500 | — | — |
| 2015-11-25 | $11.27 | $13.17 | 48,000 | — | — |
| 2015-11-24 | $11.18 | $13.07 | 69,800 | — | — |
| 2015-11-23 | $11.37 | $13.29 | 160,800 | — | — |
| 2015-11-20 | $11.54 | $13.49 | 302,300 | — | — |
| 2015-11-19 | $11.05 | $12.91 | 122,100 | — | — |
| 2015-11-18 | $11.04 | $12.90 | 137,000 | — | — |
| 2015-11-17 | $10.98 | $12.83 | 277,100 | — | — |
| 2015-11-16 | $10.56 | $12.34 | 122,800 | — | — |
| 2015-11-13 | $10.42 | $12.18 | 121,300 | — | — |
| 2015-11-12 | $10.52 | $12.29 | 108,500 | — | — |
| 2015-11-11 | $10.58 | $12.36 | 74,500 | — | — |
| 2015-11-10 | $10.63 | $12.42 | 101,700 | — | — |
| 2015-11-09 | $10.56 | $12.34 | 87,500 | — | — |
| 2015-11-06 | $10.63 | $12.42 | 177,000 | — | — |
| 2015-11-05 | $10.70 | $12.51 | 140,500 | — | — |
| 2015-11-04 | $10.61 | $12.40 | 146,900 | — | — |
| 2015-11-03 | $10.69 | $12.49 | 121,300 | — | — |
| 2015-11-02 | $10.86 | $12.69 | 125,700 | — | — |
| 2015-10-30 | $10.74 | $12.55 | 137,300 | — | — |
| 2015-10-29 | $10.99 | $12.84 | 88,300 | — | — |
| 2015-10-28 | $11.02 | $12.88 | 128,900 | — | — |
| 2015-10-27 | $10.80 | $12.62 | 171,600 | — | — |
| 2015-10-26 | $10.70 | $12.51 | 64,200 | — | — |
| 2015-10-23 | $10.59 | $12.38 | 67,900 | — | — |
| 2015-10-22 | $10.73 | $12.54 | 90,200 | — | — |
| 2015-10-21 | $10.60 | $12.39 | 87,300 | — | — |
| 2015-10-20 | $10.93 | $12.77 | 282,600 | — | — |
| 2015-10-19 | $10.59 | $12.38 | 220,200 | — | — |
| 2015-10-16 | $10.22 | $11.94 | 149,000 | — | — |
| 2015-10-15 | $9.95 | $11.63 | 178,900 | — | — |
| 2015-10-14 | $10.01 | $11.70 | 90,300 | — | — |
| 2015-10-13 | $10.06 | $11.76 | 93,400 | — | — |
| 2015-10-12 | $10.21 | $11.93 | 145,700 | — | — |
| 2015-10-09 | $10.10 | $11.80 | 103,300 | — | — |
| 2015-10-08 | $10.11 | $11.82 | 148,300 | — | — |
| 2015-10-07 | $10.14 | $11.85 | 130,400 | — | — |
| 2015-10-06 | $10.02 | $11.71 | 129,900 | — | — |
| 2015-10-05 | $10.10 | $11.80 | 218,200 | — | — |
| 2015-10-02 | $9.75 | $11.39 | 192,500 | — | — |
| 2015-10-01 | $9.78 | $11.43 | 161,700 | — | — |
| 2015-09-30 | $9.77 | $11.42 | 332,500 | — | — |
| 2015-09-29 | $9.63 | $11.25 | 106,700 | — | — |
| 2015-09-28 | $9.85 | $11.31 | 110,800 | — | — |
| 2015-09-25 | $10.01 | $11.50 | 134,800 | — | — |
| 2015-09-24 | $10.10 | $11.60 | 97,600 | — | — |
| 2015-09-23 | $10.21 | $11.73 | 125,900 | — | — |
| 2015-09-22 | $10.20 | $11.72 | 93,600 | — | — |
| 2015-09-21 | $10.26 | $11.78 | 155,500 | — | — |
| 2015-09-18 | $10.10 | $11.60 | 397,300 | — | — |
| 2015-09-17 | $10.10 | $11.60 | 186,200 | — | — |
| 2015-09-16 | $9.94 | $11.42 | 155,400 | — | — |
| 2015-09-15 | $9.96 | $11.44 | 86,900 | — | — |
| 2015-09-14 | $9.92 | $11.39 | 208,200 | — | — |
| 2015-09-11 | $9.82 | $11.28 | 298,200 | — | — |
| 2015-09-10 | $9.61 | $11.04 | 108,900 | — | — |
| 2015-09-09 | $9.57 | $10.99 | 134,700 | — | — |
| 2015-09-08 | $9.56 | $10.98 | 183,700 | — | — |
| 2015-09-04 | $9.57 | $10.99 | 194,600 | — | — |
| 2015-09-03 | $9.59 | $11.01 | 93,400 | — | — |
| 2015-09-02 | $9.57 | $10.99 | 83,800 | — | — |
| 2015-09-01 | $9.53 | $10.95 | 127,400 | — | — |
| 2015-08-31 | $9.98 | $11.46 | 377,200 | — | — |
| 2015-08-28 | $9.62 | $11.05 | 80,900 | — | — |
| 2015-08-27 | $9.63 | $11.06 | 110,900 | — | — |
| 2015-08-26 | $9.64 | $11.07 | 197,000 | — | — |
| 2015-08-25 | $9.51 | $10.92 | 137,800 | — | — |
| 2015-08-24 | $9.60 | $11.03 | 177,900 | — | — |
| 2015-08-21 | $10.03 | $11.52 | 138,500 | — | — |
| 2015-08-20 | $10.04 | $11.53 | 110,800 | — | — |
| 2015-08-19 | $10.10 | $11.60 | 60,200 | — | — |
| 2015-08-18 | $10.19 | $11.70 | 58,900 | — | — |
| 2015-08-17 | $10.17 | $11.68 | 179,800 | — | — |
| 2015-08-14 | $10.15 | $11.66 | 75,300 | — | — |
| 2015-08-13 | $10.13 | $11.63 | 222,400 | — | — |
| 2015-08-12 | $10.11 | $11.61 | 181,700 | — | — |
| 2015-08-11 | $10.02 | $11.51 | 70,300 | — | — |
| 2015-08-10 | $10.00 | $11.49 | 160,200 | — | — |
| 2015-08-07 | $10.07 | $11.57 | 180,900 | — | — |
| 2015-08-06 | $10.09 | $11.59 | 303,400 | — | — |
| 2015-08-05 | $10.31 | $11.84 | 63,500 | — | — |
| 2015-08-04 | $10.24 | $11.76 | 90,600 | — | — |
| 2015-08-03 | $10.34 | $11.88 | 153,500 | — | — |
| 2015-07-31 | $10.25 | $11.77 | 71,100 | — | — |
| 2015-07-30 | $10.29 | $11.82 | 48,200 | — | — |
| 2015-07-29 | $10.17 | $11.68 | 55,900 | — | — |
| 2015-07-28 | $10.17 | $11.68 | 69,800 | — | — |
| 2015-07-27 | $10.19 | $11.70 | 114,400 | — | — |
| 2015-07-24 | $9.98 | $11.46 | 73,600 | — | — |
| 2015-07-23 | $10.04 | $11.53 | 69,200 | — | — |
| 2015-07-22 | $10.28 | $11.81 | 40,800 | — | — |
| 2015-07-21 | $10.23 | $11.75 | 56,900 | — | — |
| 2015-07-20 | $10.31 | $11.84 | 75,900 | — | — |
| 2015-07-17 | $10.45 | $12.00 | 58,900 | — | — |
| 2015-07-16 | $10.40 | $11.94 | 57,700 | — | — |
| 2015-07-15 | $10.36 | $11.90 | 37,600 | — | — |
| 2015-07-14 | $10.47 | $12.03 | 52,800 | — | — |
| 2015-07-13 | $10.57 | $12.14 | 160,200 | — | — |
| 2015-07-10 | $10.38 | $11.92 | 47,300 | — | — |
| 2015-07-09 | $10.28 | $11.81 | 58,900 | — | — |
| 2015-07-08 | $10.31 | $11.84 | 49,300 | — | — |
| 2015-07-07 | $10.31 | $11.84 | 51,800 | — | — |
| 2015-07-06 | $10.17 | $11.68 | 41,600 | — | — |
| 2015-07-02 | $10.02 | $11.51 | 32,900 | — | — |
| 2015-07-01 | $10.01 | $11.50 | 126,400 | — | — |
| 2015-06-30 | $9.99 | $11.47 | 64,600 | — | — |
| 2015-06-29 | $10.16 | $11.67 | 160,300 | — | — |
| 2015-06-26 | $10.27 | $11.60 | 324,100 | — | — |
| 2015-06-25 | $10.37 | $11.71 | 52,700 | — | — |
| 2015-06-24 | $10.43 | $11.78 | 67,400 | — | — |
| 2015-06-23 | $10.45 | $11.80 | 55,500 | — | — |
| 2015-06-22 | $10.60 | $11.97 | 63,300 | — | — |
| 2015-06-19 | $10.63 | $12.01 | 207,800 | — | — |
| 2015-06-18 | $10.68 | $12.06 | 87,000 | — | — |
| 2015-06-17 | $10.59 | $11.96 | 102,700 | — | — |
| 2015-06-16 | $10.54 | $11.91 | 126,100 | — | — |
| 2015-06-15 | $10.32 | $11.66 | 99,300 | — | — |
| 2015-06-12 | $10.41 | $11.76 | 60,400 | — | — |
| 2015-06-11 | $10.46 | $11.81 | 68,500 | — | — |
| 2015-06-10 | $10.43 | $11.78 | 68,400 | — | — |
| 2015-06-09 | $10.43 | $11.78 | 48,400 | — | — |
| 2015-06-08 | $10.48 | $11.84 | 85,900 | — | — |
| 2015-06-05 | $10.47 | $11.83 | 80,200 | — | — |
| 2015-06-04 | $10.48 | $11.84 | 80,900 | — | — |
| 2015-06-03 | $10.45 | $11.80 | 86,100 | — | — |
| 2015-06-02 | $10.58 | $11.95 | 60,400 | — | — |
| 2015-06-01 | $10.57 | $11.94 | 69,500 | — | — |
| 2015-05-29 | $10.59 | $11.96 | 305,400 | — | — |
| 2015-05-28 | $10.36 | $11.70 | 65,300 | — | — |
| 2015-05-27 | $10.53 | $11.89 | 57,200 | — | — |
| 2015-05-26 | $10.31 | $11.65 | 136,100 | — | — |
| 2015-05-22 | $10.35 | $11.69 | 88,400 | — | — |
| 2015-05-21 | $10.47 | $11.83 | 70,200 | — | — |
| 2015-05-20 | $10.58 | $11.95 | 44,600 | — | — |
| 2015-05-19 | $10.49 | $11.85 | 70,100 | — | — |
| 2015-05-18 | $10.63 | $12.01 | 233,500 | — | — |
| 2015-05-15 | $10.52 | $11.88 | 57,600 | — | — |
| 2015-05-14 | $10.49 | $11.85 | 82,300 | — | — |
| 2015-05-13 | $10.37 | $11.71 | 72,300 | — | — |
| 2015-05-12 | $10.37 | $11.71 | 263,100 | — | — |
| 2015-05-11 | $10.31 | $11.65 | 54,300 | — | — |
| 2015-05-08 | $10.30 | $11.63 | 59,500 | — | — |
| 2015-05-07 | $10.19 | $11.51 | 47,000 | — | — |
| 2015-05-06 | $10.24 | $11.57 | 93,100 | — | — |
| 2015-05-05 | $10.14 | $11.45 | 259,700 | — | — |
| 2015-05-04 | $10.28 | $11.61 | 87,700 | — | — |
| 2015-05-01 | $10.34 | $11.68 | 88,300 | — | — |
| 2015-04-30 | $10.27 | $11.60 | 123,900 | — | — |
| 2015-04-29 | $10.33 | $11.67 | 80,500 | — | — |
| 2015-04-28 | $10.59 | $11.96 | 56,200 | — | — |
| 2015-04-27 | $10.42 | $11.77 | 63,600 | — | — |
| 2015-04-24 | $10.51 | $11.87 | 44,300 | — | — |
| 2015-04-23 | $10.47 | $11.83 | 43,900 | — | — |
| 2015-04-22 | $10.46 | $11.81 | 44,700 | — | — |
| 2015-04-21 | $10.32 | $11.66 | 59,600 | — | — |
| 2015-04-20 | $10.53 | $11.89 | 54,400 | — | — |
| 2015-04-17 | $10.34 | $11.68 | 75,100 | — | — |
| 2015-04-16 | $10.42 | $11.77 | 75,600 | — | — |
| 2015-04-15 | $10.48 | $11.84 | 77,600 | — | — |
| 2015-04-14 | $10.62 | $12.00 | 46,100 | — | — |
| 2015-04-13 | $10.37 | $11.71 | 51,200 | — | — |
| 2015-04-10 | $10.52 | $11.88 | 37,200 | — | — |
| 2015-04-09 | $10.45 | $11.80 | 68,800 | — | — |
| 2015-04-08 | $10.67 | $12.05 | 48,000 | — | — |
| 2015-04-07 | $10.52 | $11.88 | 77,000 | — | — |
| 2015-04-06 | $10.60 | $11.97 | 108,500 | — | — |
| 2015-04-02 | $10.58 | $11.95 | 101,700 | — | — |
| 2015-04-01 | $10.70 | $12.09 | 129,600 | — | — |
| 2015-03-31 | $10.66 | $12.04 | 79,400 | — | — |
| 2015-03-30 | $10.69 | $12.07 | 55,600 | — | — |
| 2015-03-27 | $10.75 | $11.95 | 72,500 | — | — |
| 2015-03-26 | $10.60 | $11.78 | 78,900 | — | — |
| 2015-03-25 | $10.73 | $11.93 | 140,100 | — | — |
| 2015-03-24 | $10.93 | $12.15 | 57,800 | — | — |
| 2015-03-23 | $10.87 | $12.08 | 74,000 | — | — |
| 2015-03-20 | $10.93 | $12.15 | 156,300 | — | — |
| 2015-03-19 | $10.94 | $12.16 | 88,500 | — | — |
| 2015-03-18 | $10.79 | $11.99 | 46,300 | — | — |
| 2015-03-17 | $10.62 | $11.81 | 75,100 | — | — |
| 2015-03-16 | $10.45 | $11.62 | 64,500 | — | — |
| 2015-03-13 | $10.48 | $11.65 | 34,500 | — | — |
| 2015-03-12 | $10.55 | $11.73 | 48,200 | — | — |
| 2015-03-11 | $10.36 | $11.52 | 36,200 | — | — |
| 2015-03-10 | $10.36 | $11.52 | 89,200 | — | — |
| 2015-03-09 | $10.22 | $11.36 | 69,700 | — | — |
| 2015-03-06 | $10.18 | $11.32 | 191,400 | — | — |
| 2015-03-05 | $10.60 | $11.78 | 53,400 | — | — |
| 2015-03-04 | $10.71 | $11.91 | 65,400 | — | — |
| 2015-03-03 | $10.98 | $12.21 | 38,500 | — | — |
| 2015-03-02 | $11.02 | $12.25 | 94,800 | — | — |
| 2015-02-27 | $10.80 | $12.01 | 123,600 | — | — |
| 2015-02-26 | $10.68 | $11.87 | 65,200 | — | — |
| 2015-02-25 | $10.78 | $11.98 | 83,900 | — | — |
| 2015-02-24 | $10.60 | $11.78 | 77,600 | — | — |
| 2015-02-23 | $10.75 | $11.95 | 71,000 | — | — |
| 2015-02-20 | $10.68 | $11.87 | 54,500 | — | — |
| 2015-02-19 | $10.67 | $11.86 | 39,800 | — | — |
| 2015-02-18 | $10.84 | $12.05 | 89,200 | — | — |
| 2015-02-17 | $10.74 | $11.94 | 105,400 | — | — |
| 2015-02-13 | $10.75 | $11.95 | 80,600 | — | — |
| 2015-02-12 | $10.77 | $11.97 | 117,900 | — | — |
| 2015-02-11 | $10.52 | $11.69 | 85,600 | — | — |
| 2015-02-10 | $10.38 | $11.54 | 147,000 | — | — |
| 2015-02-09 | $10.61 | $11.79 | 90,600 | — | — |
| 2015-02-06 | $10.63 | $11.82 | 133,300 | — | — |
| 2015-02-05 | $10.99 | $12.22 | 106,600 | — | — |
| 2015-02-04 | $10.78 | $11.98 | 119,800 | — | — |
| 2015-02-03 | $10.76 | $11.96 | 221,900 | — | — |
| 2015-02-02 | $10.69 | $11.88 | 166,300 | — | — |
| 2015-01-30 | $10.67 | $11.86 | 138,600 | — | — |
| 2015-01-29 | $10.80 | $12.01 | 148,800 | — | — |
| 2015-01-28 | $10.62 | $11.81 | 194,000 | — | — |
| 2015-01-27 | $10.73 | $11.93 | 72,400 | — | — |
| 2015-01-26 | $10.79 | $11.99 | 108,600 | — | — |
| 2015-01-23 | $10.59 | $11.77 | 108,500 | — | — |
| 2015-01-22 | $10.65 | $11.84 | 135,400 | — | — |
| 2015-01-21 | $10.58 | $11.76 | 174,000 | — | — |
| 2015-01-20 | $10.43 | $11.59 | 304,200 | — | — |
| 2015-01-16 | $10.43 | $11.59 | 153,100 | — | — |
| 2015-01-15 | $10.43 | $11.59 | 190,800 | — | — |
| 2015-01-14 | $10.45 | $11.62 | 163,200 | — | — |
| 2015-01-13 | $10.32 | $11.47 | 200,600 | — | — |
| 2015-01-12 | $10.10 | $11.23 | 314,800 | — | — |
| 2015-01-09 | $9.80 | $10.89 | 79,900 | — | — |
| 2015-01-08 | $9.75 | $10.84 | 92,500 | — | — |
| 2015-01-07 | $9.72 | $10.81 | 104,000 | — | — |
| 2015-01-06 | $9.60 | $10.67 | 113,700 | — | — |
| 2015-01-05 | $9.67 | $10.75 | 139,900 | — | — |
| 2015-01-02 | $9.50 | $10.56 | 88,900 | — | — |