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
- 2009-12-29 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 | $8.17 | $8.17 | 3,900 | — | — |
| 2015-12-30 | $9.03 | $9.03 | 0 | — | — |
| 2015-12-29 | $9.03 | $9.03 | 1,000 | — | — |
| 2015-12-28 | $9.27 | $9.27 | 0 | — | — |
| 2015-12-24 | $9.27 | $9.27 | 0 | — | — |
| 2015-12-23 | $9.27 | $9.27 | 0 | — | — |
| 2015-12-22 | $9.27 | $9.27 | 0 | — | — |
| 2015-12-21 | $9.27 | $9.27 | 0 | — | — |
| 2015-12-18 | $9.27 | $9.27 | 100 | — | — |
| 2015-12-17 | $8.92 | $8.92 | 0 | — | — |
| 2015-12-16 | $8.92 | $8.92 | 100 | — | — |
| 2015-12-15 | $8.61 | $8.61 | 0 | — | — |
| 2015-12-14 | $8.61 | $8.61 | 100 | — | — |
| 2015-12-11 | $9.03 | $9.03 | 0 | — | — |
| 2015-12-10 | $9.03 | $9.03 | 0 | — | — |
| 2015-12-09 | $9.03 | $9.03 | 0 | — | — |
| 2015-12-08 | $9.03 | $9.03 | 300 | — | — |
| 2015-12-07 | $9.44 | $9.44 | 0 | — | — |
| 2015-12-04 | $9.44 | $9.44 | 300 | — | — |
| 2015-12-03 | $9.23 | $9.23 | 800 | — | — |
| 2015-12-02 | $9.59 | $9.59 | 0 | — | — |
| 2015-12-01 | $9.59 | $9.59 | 0 | — | — |
| 2015-11-30 | $9.59 | $9.59 | 200 | — | — |
| 2015-11-27 | $9.57 | $9.57 | 0 | — | — |
| 2015-11-25 | $9.57 | $9.57 | 0 | — | — |
| 2015-11-24 | $9.57 | $9.57 | 0 | — | — |
| 2015-11-23 | $9.57 | $9.57 | 0 | — | — |
| 2015-11-20 | $9.57 | $9.57 | 0 | — | — |
| 2015-11-19 | $9.57 | $9.57 | 0 | — | — |
| 2015-11-18 | $9.57 | $9.57 | 100 | — | — |
| 2015-11-17 | $9.13 | $9.13 | 0 | — | — |
| 2015-11-16 | $9.13 | $9.13 | 0 | — | — |
| 2015-11-13 | $9.13 | $9.13 | 0 | — | — |
| 2015-11-12 | $9.13 | $9.13 | 0 | — | — |
| 2015-11-11 | $9.13 | $9.13 | 400 | — | — |
| 2015-11-10 | $9.25 | $9.25 | 200 | — | — |
| 2015-11-09 | $9.28 | $9.28 | 0 | — | — |
| 2015-11-06 | $9.28 | $9.28 | 300 | — | — |
| 2015-11-05 | $9.56 | $9.56 | 8,700 | — | — |
| 2015-11-04 | $10.82 | $10.82 | 100 | — | — |
| 2015-11-03 | $10.41 | $10.41 | 0 | — | — |
| 2015-11-02 | $10.41 | $10.41 | 500 | — | — |
| 2015-10-30 | $10.44 | $10.44 | 0 | — | — |
| 2015-10-29 | $10.44 | $10.44 | 0 | — | — |
| 2015-10-28 | $10.44 | $10.44 | 0 | — | — |
| 2015-10-27 | $10.44 | $10.44 | 0 | — | — |
| 2015-10-26 | $10.44 | $10.44 | 0 | — | — |
| 2015-10-23 | $10.44 | $10.44 | 1,000 | — | — |
| 2015-10-22 | $10.13 | $10.13 | 0 | — | — |
| 2015-10-21 | $10.13 | $10.13 | 0 | — | — |
| 2015-10-20 | $10.13 | $10.13 | 31,500 | — | — |
| 2015-10-19 | $9.95 | $9.95 | 200 | — | — |
| 2015-10-16 | $10.09 | $10.09 | 0 | — | — |
| 2015-10-15 | $10.09 | $10.09 | 0 | — | — |
| 2015-10-14 | $10.09 | $10.09 | 0 | — | — |
| 2015-10-13 | $10.09 | $10.09 | 2,400 | — | — |
| 2015-10-12 | $9.94 | $9.94 | 0 | — | — |
| 2015-10-09 | $9.94 | $9.94 | 0 | — | — |
| 2015-10-08 | $9.94 | $9.94 | 0 | — | — |
| 2015-10-07 | $9.94 | $9.94 | 0 | — | — |
| 2015-10-06 | $9.94 | $9.94 | 0 | — | — |
| 2015-10-05 | $9.94 | $9.94 | 1,000 | — | — |
| 2015-10-02 | $10.09 | $10.09 | 0 | — | — |
| 2015-10-01 | $10.09 | $10.09 | 0 | — | — |
| 2015-09-30 | $10.09 | $10.09 | 0 | — | — |
| 2015-09-29 | $10.09 | $10.09 | 0 | — | — |
| 2015-09-28 | $10.09 | $10.09 | 0 | — | — |
| 2015-09-25 | $10.09 | $10.09 | 0 | — | — |
| 2015-09-24 | $10.09 | $10.09 | 0 | — | — |
| 2015-09-23 | $10.09 | $10.09 | 0 | — | — |
| 2015-09-22 | $10.09 | $10.09 | 0 | — | — |
| 2015-09-21 | $10.09 | $10.09 | 0 | — | — |
| 2015-09-18 | $10.09 | $10.09 | 400 | — | — |
| 2015-09-17 | $10.29 | $10.29 | 0 | — | — |
| 2015-09-16 | $10.29 | $10.29 | 0 | — | — |
| 2015-09-15 | $10.29 | $10.29 | 0 | — | — |
| 2015-09-14 | $10.29 | $10.29 | 0 | — | — |
| 2015-09-11 | $10.29 | $10.29 | 0 | — | — |
| 2015-09-10 | $10.29 | $10.29 | 0 | — | — |
| 2015-09-09 | $10.29 | $10.29 | 500 | — | — |
| 2015-09-08 | $10.09 | $10.09 | 100 | — | — |
| 2015-09-04 | $10.07 | $10.07 | 0 | — | — |
| 2015-09-03 | $10.07 | $10.07 | 0 | — | — |
| 2015-09-02 | $10.07 | $10.07 | 0 | — | — |
| 2015-09-01 | $10.07 | $10.07 | 100 | — | — |
| 2015-08-31 | $10.08 | $10.08 | 100 | — | — |
| 2015-08-28 | $10.08 | $10.08 | 0 | — | — |
| 2015-08-27 | $10.08 | $10.08 | 8,300 | — | — |
| 2015-08-26 | $9.62 | $9.62 | 600 | — | — |
| 2015-08-25 | $10.14 | $10.14 | 100 | — | — |
| 2015-08-24 | $9.75 | $9.75 | 100 | — | — |
| 2015-08-21 | $9.92 | $9.92 | 400 | — | — |
| 2015-08-20 | $10.53 | $10.53 | 0 | — | — |
| 2015-08-19 | $10.53 | $10.53 | 0 | — | — |
| 2015-08-18 | $10.53 | $10.53 | 0 | — | — |
| 2015-08-17 | $10.53 | $10.53 | 21,400 | — | — |
| 2015-08-14 | $10.46 | $10.46 | 1,600 | — | — |
| 2015-08-13 | $10.89 | $10.89 | 300 | — | — |
| 2015-08-12 | $11.15 | $11.15 | 2,400 | — | — |
| 2015-08-11 | $12.25 | $12.25 | 0 | — | — |
| 2015-08-10 | $12.25 | $12.25 | 100 | — | — |
| 2015-08-07 | $12.30 | $12.30 | 0 | — | — |
| 2015-08-06 | $12.30 | $12.30 | 0 | — | — |
| 2015-08-05 | $12.30 | $12.30 | 0 | — | — |
| 2015-08-04 | $12.30 | $12.30 | 200 | — | — |
| 2015-08-03 | $12.35 | $12.35 | 0 | — | — |
| 2015-07-31 | $12.35 | $12.35 | 1,300 | — | — |
| 2015-07-30 | $12.17 | $12.17 | 0 | — | — |
| 2015-07-29 | $12.17 | $12.17 | 0 | — | — |
| 2015-07-28 | $12.17 | $12.17 | 0 | — | — |
| 2015-07-27 | $12.17 | $12.17 | 0 | — | — |
| 2015-07-24 | $12.17 | $12.17 | 39,600 | — | — |
| 2015-07-23 | $12.19 | $12.19 | 0 | — | — |
| 2015-07-22 | $12.19 | $12.19 | 0 | — | — |
| 2015-07-21 | $12.19 | $12.19 | 100 | — | — |
| 2015-07-20 | $12.13 | $12.13 | 100 | — | — |
| 2015-07-17 | $11.92 | $11.92 | 100 | — | — |
| 2015-07-16 | $12.00 | $12.00 | 0 | — | — |
| 2015-07-15 | $12.00 | $12.00 | 100 | — | — |
| 2015-07-14 | $12.28 | $12.28 | 0 | — | — |
| 2015-07-13 | $12.28 | $12.28 | 0 | — | — |
| 2015-07-10 | $12.28 | $12.28 | 0 | — | — |
| 2015-07-09 | $12.28 | $12.28 | 3,000 | — | — |
| 2015-07-08 | $12.23 | $12.23 | 0 | — | — |
| 2015-07-07 | $12.23 | $12.23 | 0 | — | — |
| 2015-07-06 | $12.23 | $12.23 | 0 | — | — |
| 2015-07-02 | $12.23 | $12.23 | 200 | — | — |
| 2015-07-01 | $12.92 | $12.92 | 0 | — | — |
| 2015-06-30 | $12.92 | $12.92 | 3,900 | — | — |
| 2015-06-29 | $12.92 | $12.92 | 0 | — | — |
| 2015-06-26 | $12.92 | $12.92 | 2,500 | — | — |
| 2015-06-25 | $12.92 | $12.92 | 0 | — | — |
| 2015-06-24 | $12.92 | $12.92 | 0 | — | — |
| 2015-06-23 | $12.92 | $12.92 | 0 | — | — |
| 2015-06-22 | $12.92 | $12.92 | 0 | — | — |
| 2015-06-19 | $12.92 | $12.92 | 0 | — | — |
| 2015-06-18 | $12.92 | $12.92 | 500 | — | — |
| 2015-06-17 | $12.91 | $12.91 | 0 | — | — |
| 2015-06-16 | $12.91 | $12.91 | 0 | — | — |
| 2015-06-15 | $12.91 | $12.91 | 0 | — | — |
| 2015-06-12 | $12.91 | $12.91 | 600 | — | — |
| 2015-06-11 | $12.90 | $12.90 | 200 | — | — |
| 2015-06-10 | $12.37 | $12.37 | 0 | — | — |
| 2015-06-09 | $12.37 | $12.37 | 0 | — | — |
| 2015-06-08 | $12.37 | $12.37 | 0 | — | — |
| 2015-06-05 | $12.37 | $12.37 | 0 | — | — |
| 2015-06-04 | $12.37 | $12.37 | 0 | — | — |
| 2015-06-03 | $12.37 | $12.37 | 0 | — | — |
| 2015-06-02 | $12.37 | $12.37 | 0 | — | — |
| 2015-06-01 | $12.37 | $12.37 | 0 | — | — |
| 2015-05-29 | $12.37 | $12.37 | 15,400 | — | — |
| 2015-05-28 | $12.37 | $12.37 | 0 | — | — |
| 2015-05-27 | $12.37 | $12.37 | 0 | — | — |
| 2015-05-26 | $12.37 | $12.37 | 200 | — | — |
| 2015-05-22 | $12.00 | $12.00 | 200 | — | — |
| 2015-05-21 | $11.94 | $11.94 | 1,000 | — | — |
| 2015-05-20 | $10.86 | $10.86 | 0 | — | — |
| 2015-05-19 | $10.86 | $10.86 | 100 | — | — |
| 2015-05-18 | $10.95 | $10.95 | 0 | — | — |
| 2015-05-15 | $10.95 | $10.95 | 0 | — | — |
| 2015-05-14 | $10.95 | $10.95 | 0 | — | — |
| 2015-05-13 | $10.95 | $10.95 | 0 | — | — |
| 2015-05-12 | $10.95 | $10.95 | 100 | — | — |
| 2015-05-11 | $11.11 | $11.11 | 0 | — | — |
| 2015-05-08 | $11.11 | $11.11 | 0 | — | — |
| 2015-05-07 | $11.11 | $11.11 | 0 | — | — |
| 2015-05-06 | $11.11 | $11.11 | 0 | — | — |
| 2015-05-05 | $11.11 | $11.11 | 200 | — | — |
| 2015-05-04 | $11.11 | $11.11 | 0 | — | — |
| 2015-05-01 | $11.11 | $11.11 | 0 | — | — |
| 2015-04-30 | $11.11 | $11.11 | 400 | — | — |
| 2015-04-29 | $11.22 | $11.22 | 800 | — | — |
| 2015-04-28 | $10.95 | $10.95 | 100 | — | — |
| 2015-04-27 | $11.05 | $11.05 | 1,600 | — | — |
| 2015-04-24 | $11.09 | $11.09 | 0 | — | — |
| 2015-04-23 | $11.09 | $11.09 | 1,100 | — | — |
| 2015-04-22 | $11.06 | $11.06 | 100 | — | — |
| 2015-04-21 | $11.30 | $11.30 | 0 | — | — |
| 2015-04-20 | $11.30 | $11.30 | 0 | — | — |
| 2015-04-17 | $11.30 | $11.30 | 400 | — | — |
| 2015-04-16 | $11.38 | $11.38 | 100 | — | — |
| 2015-04-15 | $11.04 | $11.04 | 0 | — | — |
| 2015-04-14 | $11.04 | $11.04 | 0 | — | — |
| 2015-04-13 | $11.04 | $11.04 | 0 | — | — |
| 2015-04-10 | $11.04 | $11.04 | 0 | — | — |
| 2015-04-09 | $11.04 | $11.04 | 0 | — | — |
| 2015-04-08 | $11.04 | $11.04 | 300 | — | — |
| 2015-04-07 | $10.73 | $10.73 | 0 | — | — |
| 2015-04-06 | $10.73 | $10.73 | 0 | — | — |
| 2015-04-02 | $10.73 | $10.73 | 0 | — | — |
| 2015-04-01 | $10.73 | $10.73 | 3,000 | — | — |
| 2015-03-31 | $10.82 | $10.82 | 0 | — | — |
| 2015-03-30 | $10.82 | $10.82 | 0 | — | — |
| 2015-03-27 | $10.82 | $10.82 | 3,200 | — | — |
| 2015-03-26 | $10.81 | $10.81 | 200 | — | — |
| 2015-03-25 | $10.66 | $10.66 | 200 | — | — |
| 2015-03-24 | $10.68 | $10.68 | 0 | — | — |
| 2015-03-23 | $10.68 | $10.68 | 0 | — | — |
| 2015-03-20 | $10.68 | $10.68 | 1,600 | — | — |
| 2015-03-19 | $10.94 | $10.94 | 0 | — | — |
| 2015-03-18 | $10.94 | $10.94 | 1,700 | — | — |
| 2015-03-17 | $10.80 | $10.80 | 0 | — | — |
| 2015-03-16 | $10.80 | $10.80 | 3,100 | — | — |
| 2015-03-13 | $10.80 | $10.80 | 0 | — | — |
| 2015-03-12 | $10.80 | $10.80 | 200 | — | — |
| 2015-03-11 | $10.72 | $10.72 | 0 | — | — |
| 2015-03-10 | $10.72 | $10.72 | 100 | — | — |
| 2015-03-09 | $10.82 | $10.82 | 100 | — | — |
| 2015-03-06 | $11.30 | $11.30 | 0 | — | — |
| 2015-03-05 | $11.30 | $11.30 | 0 | — | — |
| 2015-03-04 | $11.30 | $11.30 | 500 | — | — |
| 2015-03-03 | $11.57 | $11.57 | 200 | — | — |
| 2015-03-02 | $11.59 | $11.59 | 0 | — | — |
| 2015-02-27 | $11.59 | $11.59 | 0 | — | — |
| 2015-02-26 | $11.59 | $11.59 | 200 | — | — |
| 2015-02-25 | $11.38 | $11.38 | 0 | — | — |
| 2015-02-24 | $11.38 | $11.38 | 400 | — | — |
| 2015-02-23 | $10.97 | $10.97 | 600 | — | — |
| 2015-02-20 | $11.11 | $11.11 | 1,000 | — | — |
| 2015-02-19 | $11.29 | $11.29 | 0 | — | — |
| 2015-02-18 | $11.29 | $11.29 | 0 | — | — |
| 2015-02-17 | $11.29 | $11.29 | 0 | — | — |
| 2015-02-13 | $11.29 | $11.29 | 0 | — | — |
| 2015-02-12 | $11.29 | $11.29 | 100 | — | — |
| 2015-02-11 | $10.84 | $10.84 | 0 | — | — |
| 2015-02-10 | $10.84 | $10.84 | 0 | — | — |
| 2015-02-09 | $10.84 | $10.84 | 0 | — | — |
| 2015-02-06 | $10.84 | $10.84 | 0 | — | — |
| 2015-02-05 | $10.84 | $10.84 | 200 | — | — |
| 2015-02-04 | $11.22 | $11.22 | 100 | — | — |
| 2015-02-03 | $11.93 | $11.93 | 300 | — | — |
| 2015-02-02 | $11.70 | $11.70 | 100 | — | — |
| 2015-01-30 | $11.58 | $11.58 | 0 | — | — |
| 2015-01-29 | $11.58 | $11.58 | 200 | — | — |
| 2015-01-28 | $11.66 | $11.66 | 0 | — | — |
| 2015-01-27 | $11.66 | $11.66 | 0 | — | — |
| 2015-01-26 | $11.66 | $11.66 | 0 | — | — |
| 2015-01-23 | $11.66 | $11.66 | 0 | — | — |
| 2015-01-22 | $11.66 | $11.66 | 100 | — | — |
| 2015-01-21 | $11.85 | $11.85 | 1,300 | — | — |
| 2015-01-20 | $12.22 | $12.22 | 1,800 | — | — |
| 2015-01-16 | $12.00 | $12.00 | 100 | — | — |
| 2015-01-15 | $11.95 | $11.95 | 100 | — | — |
| 2015-01-14 | $12.28 | $12.28 | 0 | — | — |
| 2015-01-13 | $12.28 | $12.28 | 600 | — | — |
| 2015-01-12 | $12.23 | $12.23 | 200 | — | — |
| 2015-01-09 | $13.01 | $13.01 | 0 | — | — |
| 2015-01-08 | $13.01 | $13.01 | 500 | — | — |
| 2015-01-07 | $12.75 | $12.75 | 200 | — | — |
| 2015-01-06 | $12.52 | $12.52 | 500 | — | — |
| 2015-01-05 | $12.99 | $12.99 | 100 | — | — |
| 2015-01-02 | $13.11 | $13.11 | 2,300 | — | — |