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
- 2010-04-29 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 | $9.19 | $9.19 | 27,900 | — | — |
| 2015-12-30 | $9.45 | $9.45 | 19,900 | — | — |
| 2015-12-29 | $9.49 | $9.49 | 22,900 | — | — |
| 2015-12-28 | $9.39 | $9.39 | 27,200 | — | — |
| 2015-12-24 | $9.53 | $9.53 | 13,700 | — | — |
| 2015-12-23 | $9.50 | $9.50 | 24,900 | — | — |
| 2015-12-22 | $9.44 | $9.44 | 19,100 | — | — |
| 2015-12-21 | $9.39 | $9.39 | 47,200 | — | — |
| 2015-12-18 | $9.17 | $9.17 | 130,800 | — | — |
| 2015-12-17 | $9.04 | $9.04 | 37,100 | — | — |
| 2015-12-16 | $9.00 | $9.00 | 50,800 | — | — |
| 2015-12-15 | $8.96 | $8.96 | 61,400 | — | — |
| 2015-12-14 | $8.92 | $8.92 | 33,000 | — | — |
| 2015-12-11 | $9.05 | $9.05 | 46,900 | — | — |
| 2015-12-10 | $9.21 | $9.21 | 55,200 | — | — |
| 2015-12-09 | $9.17 | $9.17 | 41,500 | — | — |
| 2015-12-08 | $9.46 | $9.46 | 36,000 | — | — |
| 2015-12-07 | $9.58 | $9.58 | 44,000 | — | — |
| 2015-12-04 | $9.88 | $9.88 | 53,400 | — | — |
| 2015-12-03 | $9.67 | $9.67 | 54,200 | — | — |
| 2015-12-02 | $9.74 | $9.74 | 125,900 | — | — |
| 2015-12-01 | $9.72 | $9.72 | 90,800 | — | — |
| 2015-11-30 | $9.74 | $9.74 | 141,100 | — | — |
| 2015-11-27 | $9.45 | $9.45 | 52,600 | — | — |
| 2015-11-25 | $9.42 | $9.42 | 90,400 | — | — |
| 2015-11-24 | $9.55 | $9.55 | 44,200 | — | — |
| 2015-11-23 | $9.47 | $9.47 | 45,500 | — | — |
| 2015-11-20 | $9.62 | $9.62 | 128,900 | — | — |
| 2015-11-19 | $9.49 | $9.49 | 59,100 | — | — |
| 2015-11-18 | $9.42 | $9.42 | 86,900 | — | — |
| 2015-11-17 | $9.16 | $9.16 | 64,300 | — | — |
| 2015-11-16 | $9.09 | $9.09 | 96,000 | — | — |
| 2015-11-13 | $9.27 | $9.27 | 34,900 | — | — |
| 2015-11-12 | $9.25 | $9.25 | 28,100 | — | — |
| 2015-11-11 | $9.30 | $9.30 | 34,100 | — | — |
| 2015-11-10 | $9.31 | $9.31 | 40,000 | — | — |
| 2015-11-09 | $9.43 | $9.43 | 48,800 | — | — |
| 2015-11-06 | $9.50 | $9.50 | 44,000 | — | — |
| 2015-11-05 | $9.39 | $9.39 | 35,400 | — | — |
| 2015-11-04 | $9.48 | $9.48 | 85,500 | — | — |
| 2015-11-03 | $9.34 | $9.34 | 91,500 | — | — |
| 2015-11-02 | $9.11 | $9.11 | 101,200 | — | — |
| 2015-10-30 | $8.88 | $8.88 | 71,800 | — | — |
| 2015-10-29 | $8.76 | $8.76 | 72,200 | — | — |
| 2015-10-28 | $8.75 | $8.75 | 158,500 | — | — |
| 2015-10-27 | $8.67 | $8.67 | 72,200 | — | — |
| 2015-10-26 | $8.75 | $8.75 | 108,900 | — | — |
| 2015-10-23 | $8.80 | $8.80 | 137,600 | — | — |
| 2015-10-22 | $8.77 | $8.77 | 116,800 | — | — |
| 2015-10-21 | $8.73 | $8.73 | 96,100 | — | — |
| 2015-10-20 | $8.79 | $8.79 | 64,900 | — | — |
| 2015-10-19 | $8.79 | $8.79 | 56,300 | — | — |
| 2015-10-16 | $8.80 | $8.80 | 105,500 | — | — |
| 2015-10-15 | $8.80 | $8.80 | 133,500 | — | — |
| 2015-10-14 | $8.83 | $8.83 | 107,500 | — | — |
| 2015-10-13 | $8.67 | $8.67 | 40,500 | — | — |
| 2015-10-12 | $8.79 | $8.79 | 44,900 | — | — |
| 2015-10-09 | $8.79 | $8.79 | 59,300 | — | — |
| 2015-10-08 | $8.99 | $8.99 | 81,000 | — | — |
| 2015-10-07 | $8.70 | $8.70 | 75,300 | — | — |
| 2015-10-06 | $8.45 | $8.45 | 44,400 | — | — |
| 2015-10-05 | $8.35 | $8.35 | 90,000 | — | — |
| 2015-10-02 | $8.15 | $8.15 | 55,600 | — | — |
| 2015-10-01 | $7.88 | $7.88 | 54,600 | — | — |
| 2015-09-30 | $7.79 | $7.79 | 123,900 | — | — |
| 2015-09-29 | $7.84 | $7.84 | 70,500 | — | — |
| 2015-09-28 | $7.88 | $7.88 | 47,400 | — | — |
| 2015-09-25 | $7.76 | $7.76 | 147,500 | — | — |
| 2015-09-24 | $7.80 | $7.80 | 52,800 | — | — |
| 2015-09-23 | $7.75 | $7.75 | 52,600 | — | — |
| 2015-09-22 | $7.66 | $7.66 | 34,400 | — | — |
| 2015-09-21 | $7.90 | $7.90 | 52,800 | — | — |
| 2015-09-18 | $8.00 | $8.00 | 116,300 | — | — |
| 2015-09-17 | $8.12 | $8.12 | 45,900 | — | — |
| 2015-09-16 | $8.00 | $8.00 | 50,000 | — | — |
| 2015-09-15 | $7.90 | $7.90 | 44,300 | — | — |
| 2015-09-14 | $7.76 | $7.76 | 36,900 | — | — |
| 2015-09-11 | $7.89 | $7.89 | 50,300 | — | — |
| 2015-09-10 | $7.91 | $7.91 | 227,100 | — | — |
| 2015-09-09 | $8.14 | $8.14 | 139,000 | — | — |
| 2015-09-08 | $8.31 | $8.31 | 70,000 | — | — |
| 2015-09-04 | $8.10 | $8.10 | 52,300 | — | — |
| 2015-09-03 | $7.94 | $7.94 | 103,300 | — | — |
| 2015-09-02 | $8.04 | $8.04 | 212,800 | — | — |
| 2015-09-01 | $7.35 | $7.35 | 92,800 | — | — |
| 2015-08-31 | $7.65 | $7.65 | 309,800 | — | — |
| 2015-08-28 | $7.31 | $7.31 | 70,300 | — | — |
| 2015-08-27 | $7.22 | $7.22 | 79,100 | — | — |
| 2015-08-26 | $7.22 | $7.22 | 104,600 | — | — |
| 2015-08-25 | $7.23 | $7.23 | 146,000 | — | — |
| 2015-08-24 | $7.26 | $7.26 | 94,500 | — | — |
| 2015-08-21 | $7.21 | $7.21 | 66,800 | — | — |
| 2015-08-20 | $7.20 | $7.20 | 88,800 | — | — |
| 2015-08-19 | $7.20 | $7.20 | 97,000 | — | — |
| 2015-08-18 | $6.99 | $6.99 | 87,900 | — | — |
| 2015-08-17 | $7.29 | $7.29 | 53,500 | — | — |
| 2015-08-14 | $7.51 | $7.51 | 68,200 | — | — |
| 2015-08-13 | $7.60 | $7.60 | 52,900 | — | — |
| 2015-08-12 | $7.54 | $7.54 | 48,000 | — | — |
| 2015-08-11 | $7.35 | $7.35 | 36,500 | — | — |
| 2015-08-10 | $7.48 | $7.48 | 67,200 | — | — |
| 2015-08-07 | $7.46 | $7.46 | 117,800 | — | — |
| 2015-08-06 | $8.05 | $8.05 | 36,200 | — | — |
| 2015-08-05 | $8.09 | $8.09 | 29,400 | — | — |
| 2015-08-04 | $8.01 | $8.01 | 26,300 | — | — |
| 2015-08-03 | $7.93 | $7.93 | 32,600 | — | — |
| 2015-07-31 | $7.85 | $7.85 | 29,900 | — | — |
| 2015-07-30 | $7.96 | $7.96 | 22,900 | — | — |
| 2015-07-29 | $7.92 | $7.92 | 47,700 | — | — |
| 2015-07-28 | $7.94 | $7.94 | 38,400 | — | — |
| 2015-07-27 | $7.85 | $7.85 | 19,600 | — | — |
| 2015-07-24 | $7.89 | $7.89 | 49,900 | — | — |
| 2015-07-23 | $7.91 | $7.91 | 42,000 | — | — |
| 2015-07-22 | $7.96 | $7.96 | 30,600 | — | — |
| 2015-07-21 | $8.00 | $8.00 | 32,800 | — | — |
| 2015-07-20 | $8.05 | $8.05 | 35,200 | — | — |
| 2015-07-17 | $8.33 | $8.33 | 47,900 | — | — |
| 2015-07-16 | $8.39 | $8.39 | 20,700 | — | — |
| 2015-07-15 | $8.39 | $8.39 | 41,000 | — | — |
| 2015-07-14 | $8.63 | $8.63 | 39,900 | — | — |
| 2015-07-13 | $8.54 | $8.54 | 44,000 | — | — |
| 2015-07-10 | $8.45 | $8.45 | 42,800 | — | — |
| 2015-07-09 | $8.39 | $8.39 | 111,500 | — | — |
| 2015-07-08 | $8.35 | $8.35 | 122,600 | — | — |
| 2015-07-07 | $8.94 | $8.94 | 231,200 | — | — |
| 2015-07-06 | $8.82 | $8.82 | 150,500 | — | — |
| 2015-07-02 | $8.82 | $8.82 | 56,900 | — | — |
| 2015-07-01 | $8.81 | $8.81 | 121,000 | — | — |
| 2015-06-30 | $8.74 | $8.74 | 118,300 | — | — |
| 2015-06-29 | $8.80 | $8.80 | 104,700 | — | — |
| 2015-06-26 | $8.97 | $8.97 | 176,500 | — | — |
| 2015-06-25 | $8.98 | $8.98 | 60,500 | — | — |
| 2015-06-24 | $8.93 | $8.93 | 46,200 | — | — |
| 2015-06-23 | $8.98 | $8.98 | 66,000 | — | — |
| 2015-06-22 | $8.75 | $8.75 | 168,100 | — | — |
| 2015-06-19 | $8.80 | $8.80 | 298,800 | — | — |
| 2015-06-18 | $8.80 | $8.80 | 68,600 | — | — |
| 2015-06-17 | $8.76 | $8.76 | 54,600 | — | — |
| 2015-06-16 | $8.83 | $8.83 | 45,800 | — | — |
| 2015-06-15 | $8.77 | $8.77 | 107,500 | — | — |
| 2015-06-12 | $8.83 | $8.83 | 38,200 | — | — |
| 2015-06-11 | $8.83 | $8.83 | 48,800 | — | — |
| 2015-06-10 | $8.83 | $8.83 | 86,300 | — | — |
| 2015-06-09 | $8.84 | $8.84 | 69,200 | — | — |
| 2015-06-08 | $8.83 | $8.83 | 190,800 | — | — |
| 2015-06-05 | $8.37 | $8.37 | 47,200 | — | — |
| 2015-06-04 | $8.30 | $8.30 | 56,000 | — | — |
| 2015-06-03 | $8.30 | $8.30 | 47,800 | — | — |
| 2015-06-02 | $8.18 | $8.18 | 109,500 | — | — |
| 2015-06-01 | $8.20 | $8.20 | 38,600 | — | — |
| 2015-05-29 | $8.20 | $8.20 | 40,200 | — | — |
| 2015-05-28 | $8.32 | $8.32 | 34,900 | — | — |
| 2015-05-27 | $8.34 | $8.34 | 46,100 | — | — |
| 2015-05-26 | $8.32 | $8.32 | 65,100 | — | — |
| 2015-05-22 | $8.36 | $8.36 | 65,600 | — | — |
| 2015-05-21 | $8.25 | $8.25 | 75,800 | — | — |
| 2015-05-20 | $8.32 | $8.32 | 43,300 | — | — |
| 2015-05-19 | $8.35 | $8.35 | 50,500 | — | — |
| 2015-05-18 | $8.66 | $8.66 | 55,100 | — | — |
| 2015-05-15 | $8.69 | $8.69 | 71,500 | — | — |
| 2015-05-14 | $8.67 | $8.67 | 52,900 | — | — |
| 2015-05-13 | $8.65 | $8.65 | 78,100 | — | — |
| 2015-05-12 | $8.30 | $8.30 | 39,100 | — | — |
| 2015-05-11 | $8.29 | $8.29 | 56,500 | — | — |
| 2015-05-08 | $8.27 | $8.27 | 36,400 | — | — |
| 2015-05-07 | $8.21 | $8.21 | 41,600 | — | — |
| 2015-05-06 | $8.16 | $8.16 | 150,000 | — | — |
| 2015-05-05 | $8.21 | $8.21 | 50,700 | — | — |
| 2015-05-04 | $8.20 | $8.20 | 24,200 | — | — |
| 2015-05-01 | $8.19 | $8.19 | 25,900 | — | — |
| 2015-04-30 | $8.19 | $8.19 | 61,900 | — | — |
| 2015-04-29 | $8.39 | $8.39 | 23,300 | — | — |
| 2015-04-28 | $8.54 | $8.54 | 35,900 | — | — |
| 2015-04-27 | $8.45 | $8.45 | 32,900 | — | — |
| 2015-04-24 | $8.57 | $8.57 | 37,600 | — | — |
| 2015-04-23 | $8.61 | $8.61 | 26,000 | — | — |
| 2015-04-22 | $8.62 | $8.62 | 24,800 | — | — |
| 2015-04-21 | $8.65 | $8.65 | 22,800 | — | — |
| 2015-04-20 | $8.63 | $8.63 | 31,800 | — | — |
| 2015-04-17 | $8.51 | $8.51 | 228,700 | — | — |
| 2015-04-16 | $8.77 | $8.77 | 28,400 | — | — |
| 2015-04-15 | $8.79 | $8.79 | 160,300 | — | — |
| 2015-04-14 | $8.57 | $8.57 | 149,300 | — | — |
| 2015-04-13 | $8.65 | $8.65 | 30,100 | — | — |
| 2015-04-10 | $8.67 | $8.67 | 44,300 | — | — |
| 2015-04-09 | $8.81 | $8.81 | 28,000 | — | — |
| 2015-04-08 | $8.84 | $8.84 | 13,100 | — | — |
| 2015-04-07 | $8.85 | $8.85 | 22,300 | — | — |
| 2015-04-06 | $8.93 | $8.93 | 17,800 | — | — |
| 2015-04-02 | $8.90 | $8.90 | 32,300 | — | — |
| 2015-04-01 | $9.14 | $9.14 | 25,000 | — | — |
| 2015-03-31 | $8.91 | $8.91 | 50,500 | — | — |
| 2015-03-30 | $9.08 | $9.08 | 37,800 | — | — |
| 2015-03-27 | $8.80 | $8.80 | 50,900 | — | — |
| 2015-03-26 | $8.70 | $8.70 | 24,100 | — | — |
| 2015-03-25 | $8.69 | $8.69 | 28,800 | — | — |
| 2015-03-24 | $8.95 | $8.95 | 26,600 | — | — |
| 2015-03-23 | $8.96 | $8.96 | 39,900 | — | — |
| 2015-03-20 | $8.96 | $8.96 | 88,300 | — | — |
| 2015-03-19 | $8.79 | $8.79 | 54,100 | — | — |
| 2015-03-18 | $8.85 | $8.85 | 83,400 | — | — |
| 2015-03-17 | $8.77 | $8.77 | 34,800 | — | — |
| 2015-03-16 | $8.88 | $8.88 | 29,800 | — | — |
| 2015-03-13 | $8.90 | $8.90 | 62,600 | — | — |
| 2015-03-12 | $8.93 | $8.93 | 55,600 | — | — |
| 2015-03-11 | $8.92 | $8.92 | 43,500 | — | — |
| 2015-03-10 | $8.71 | $8.71 | 40,100 | — | — |
| 2015-03-09 | $8.82 | $8.82 | 50,900 | — | — |
| 2015-03-06 | $8.77 | $8.77 | 33,000 | — | — |
| 2015-03-05 | $8.92 | $8.92 | 28,200 | — | — |
| 2015-03-04 | $8.80 | $8.80 | 49,200 | — | — |
| 2015-03-03 | $9.01 | $9.01 | 23,700 | — | — |
| 2015-03-02 | $9.08 | $9.08 | 35,500 | — | — |
| 2015-02-27 | $8.87 | $8.87 | 54,900 | — | — |
| 2015-02-26 | $9.11 | $9.11 | 22,900 | — | — |
| 2015-02-25 | $8.92 | $8.92 | 24,800 | — | — |
| 2015-02-24 | $8.94 | $8.94 | 40,200 | — | — |
| 2015-02-23 | $8.84 | $8.84 | 155,800 | — | — |
| 2015-02-20 | $8.79 | $8.79 | 74,600 | — | — |
| 2015-02-19 | $8.91 | $8.91 | 30,600 | — | — |
| 2015-02-18 | $9.00 | $9.00 | 22,600 | — | — |
| 2015-02-17 | $8.89 | $8.89 | 31,000 | — | — |
| 2015-02-13 | $9.05 | $9.05 | 38,300 | — | — |
| 2015-02-12 | $8.93 | $8.93 | 27,100 | — | — |
| 2015-02-11 | $8.82 | $8.82 | 48,700 | — | — |
| 2015-02-10 | $8.89 | $8.89 | 48,500 | — | — |
| 2015-02-09 | $8.79 | $8.79 | 50,000 | — | — |
| 2015-02-06 | $8.90 | $8.90 | 56,100 | — | — |
| 2015-02-05 | $9.07 | $9.07 | 26,500 | — | — |
| 2015-02-04 | $8.92 | $8.92 | 222,900 | — | — |
| 2015-02-03 | $8.99 | $8.99 | 76,700 | — | — |
| 2015-02-02 | $8.89 | $8.89 | 40,400 | — | — |
| 2015-01-30 | $8.77 | $8.77 | 80,200 | — | — |
| 2015-01-29 | $9.04 | $9.04 | 39,000 | — | — |
| 2015-01-28 | $8.88 | $8.88 | 47,900 | — | — |
| 2015-01-27 | $8.97 | $8.97 | 26,800 | — | — |
| 2015-01-26 | $9.14 | $9.14 | 29,800 | — | — |
| 2015-01-23 | $9.02 | $9.02 | 18,500 | — | — |
| 2015-01-22 | $9.20 | $9.20 | 38,500 | — | — |
| 2015-01-21 | $8.85 | $8.85 | 48,400 | — | — |
| 2015-01-20 | $8.89 | $8.89 | 20,100 | — | — |
| 2015-01-16 | $8.94 | $8.94 | 35,600 | — | — |
| 2015-01-15 | $8.86 | $8.86 | 50,700 | — | — |
| 2015-01-14 | $8.86 | $8.86 | 19,800 | — | — |
| 2015-01-13 | $8.85 | $8.85 | 117,200 | — | — |
| 2015-01-12 | $9.27 | $9.27 | 38,000 | — | — |
| 2015-01-09 | $9.07 | $9.07 | 27,100 | — | — |
| 2015-01-08 | $9.11 | $9.11 | 27,800 | — | — |
| 2015-01-07 | $8.83 | $8.83 | 34,600 | — | — |
| 2015-01-06 | $8.77 | $8.77 | 59,200 | — | — |
| 2015-01-05 | $8.76 | $8.76 | 30,100 | — | — |
| 2015-01-02 | $8.84 | $8.84 | 20,200 | — | — |