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
- 2003-10-15 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 | $10.40 | $15.64 | 14,700 | — | — |
| 2015-12-30 | $10.43 | $15.68 | 3,100 | — | — |
| 2015-12-29 | $10.55 | $15.86 | 15,600 | — | — |
| 2015-12-28 | $10.51 | $15.80 | 8,100 | — | — |
| 2015-12-24 | $10.51 | $15.80 | 2,900 | — | — |
| 2015-12-23 | $10.70 | $16.09 | 11,100 | — | — |
| 2015-12-22 | $10.70 | $16.09 | 6,700 | — | — |
| 2015-12-21 | $10.55 | $15.86 | 17,900 | — | — |
| 2015-12-18 | $10.64 | $16.00 | 57,300 | — | — |
| 2015-12-17 | $10.49 | $15.77 | 9,200 | — | — |
| 2015-12-16 | $10.50 | $15.79 | 13,000 | — | — |
| 2015-12-15 | $10.47 | $15.74 | 11,100 | — | — |
| 2015-12-14 | $10.37 | $15.59 | 25,800 | — | — |
| 2015-12-11 | $10.43 | $15.68 | 9,000 | — | — |
| 2015-12-10 | $10.66 | $16.03 | 17,800 | — | — |
| 2015-12-09 | $10.60 | $15.94 | 12,000 | — | — |
| 2015-12-08 | $10.70 | $16.09 | 10,900 | — | — |
| 2015-12-07 | $10.80 | $16.24 | 22,800 | — | — |
| 2015-12-04 | $10.85 | $16.31 | 12,300 | — | — |
| 2015-12-03 | $10.78 | $16.21 | 16,100 | — | — |
| 2015-12-02 | $10.81 | $16.25 | 25,900 | — | — |
| 2015-12-01 | $11.01 | $16.55 | 6,200 | — | — |
| 2015-11-30 | $11.18 | $16.81 | 23,500 | — | — |
| 2015-11-27 | $11.25 | $16.91 | 12,500 | — | — |
| 2015-11-25 | $11.20 | $16.84 | 23,900 | — | — |
| 2015-11-24 | $11.10 | $16.69 | 17,400 | — | — |
| 2015-11-23 | $11.33 | $17.04 | 49,800 | — | — |
| 2015-11-20 | $10.85 | $16.31 | 39,300 | — | — |
| 2015-11-19 | $10.79 | $16.22 | 85,900 | — | — |
| 2015-11-18 | $10.56 | $15.88 | 31,600 | — | — |
| 2015-11-17 | $10.40 | $15.64 | 31,200 | — | — |
| 2015-11-16 | $10.36 | $15.58 | 56,900 | — | — |
| 2015-11-13 | $10.13 | $15.23 | 82,400 | — | — |
| 2015-11-12 | $10.34 | $15.55 | 46,400 | — | — |
| 2015-11-11 | $10.25 | $15.41 | 36,300 | — | — |
| 2015-11-10 | $10.16 | $15.28 | 71,600 | — | — |
| 2015-11-09 | $10.14 | $15.25 | 84,500 | — | — |
| 2015-11-06 | $10.10 | $15.19 | 15,800 | — | — |
| 2015-11-05 | $10.06 | $15.13 | 18,000 | — | — |
| 2015-11-04 | $10.09 | $15.17 | 65,000 | — | — |
| 2015-11-03 | $10.06 | $15.13 | 22,700 | — | — |
| 2015-11-02 | $10.06 | $15.13 | 47,400 | — | — |
| 2015-10-30 | $10.01 | $15.05 | 382,400 | — | — |
| 2015-10-29 | $10.06 | $15.13 | 38,200 | — | — |
| 2015-10-28 | $10.18 | $15.10 | 24,900 | — | — |
| 2015-10-27 | $10.41 | $15.44 | 5,700 | — | — |
| 2015-10-26 | $10.55 | $15.64 | 9,600 | — | — |
| 2015-10-23 | $10.55 | $15.64 | 31,000 | — | — |
| 2015-10-22 | $10.39 | $15.41 | 10,500 | — | — |
| 2015-10-21 | $10.32 | $15.30 | 4,400 | — | — |
| 2015-10-20 | $10.20 | $15.13 | 2,400 | — | — |
| 2015-10-19 | $10.25 | $15.20 | 6,900 | — | — |
| 2015-10-16 | $10.17 | $15.08 | 41,300 | — | — |
| 2015-10-15 | $10.05 | $14.90 | 2,900 | — | — |
| 2015-10-14 | $10.03 | $14.87 | 2,100 | — | — |
| 2015-10-13 | $9.97 | $14.78 | 4,800 | — | — |
| 2015-10-12 | $10.03 | $14.87 | 3,600 | — | — |
| 2015-10-09 | $10.16 | $15.07 | 6,000 | — | — |
| 2015-10-08 | $10.13 | $15.02 | 5,300 | — | — |
| 2015-10-07 | $10.33 | $15.32 | 8,800 | — | — |
| 2015-10-06 | $10.46 | $15.51 | 3,200 | — | — |
| 2015-10-05 | $10.09 | $14.96 | 6,900 | — | — |
| 2015-10-02 | $9.97 | $14.78 | 2,000 | — | — |
| 2015-10-01 | $10.00 | $14.83 | 5,000 | — | — |
| 2015-09-30 | $10.00 | $14.83 | 3,200 | — | — |
| 2015-09-29 | $9.88 | $14.65 | 5,800 | — | — |
| 2015-09-28 | $9.89 | $14.67 | 18,200 | — | — |
| 2015-09-25 | $10.37 | $15.38 | 5,700 | — | — |
| 2015-09-24 | $10.20 | $15.13 | 9,400 | — | — |
| 2015-09-23 | $10.22 | $15.15 | 3,600 | — | — |
| 2015-09-22 | $10.28 | $15.24 | 6,600 | — | — |
| 2015-09-21 | $10.45 | $15.50 | 7,800 | — | — |
| 2015-09-18 | $10.41 | $15.44 | 17,600 | — | — |
| 2015-09-17 | $10.43 | $15.47 | 8,800 | — | — |
| 2015-09-16 | $10.29 | $15.26 | 12,100 | — | — |
| 2015-09-15 | $10.39 | $15.41 | 33,500 | — | — |
| 2015-09-14 | $10.41 | $15.44 | 35,000 | — | — |
| 2015-09-11 | $11.00 | $16.31 | 8,600 | — | — |
| 2015-09-10 | $11.28 | $16.73 | 1,600 | — | — |
| 2015-09-09 | $11.23 | $16.65 | 4,800 | — | — |
| 2015-09-08 | $11.57 | $17.16 | 600 | — | — |
| 2015-09-04 | $11.40 | $16.90 | 400 | — | — |
| 2015-09-03 | $11.43 | $16.95 | 1,000 | — | — |
| 2015-09-02 | $11.57 | $17.16 | 1,500 | — | — |
| 2015-09-01 | $11.54 | $17.11 | 1,500 | — | — |
| 2015-08-31 | $11.45 | $16.98 | 2,100 | — | — |
| 2015-08-28 | $11.51 | $17.07 | 2,400 | — | — |
| 2015-08-27 | $11.44 | $16.96 | 600 | — | — |
| 2015-08-26 | $11.43 | $16.95 | 3,200 | — | — |
| 2015-08-25 | $11.50 | $17.05 | 7,200 | — | — |
| 2015-08-24 | $11.46 | $16.99 | 14,900 | — | — |
| 2015-08-21 | $11.74 | $17.41 | 8,800 | — | — |
| 2015-08-20 | $11.56 | $17.14 | 20,300 | — | — |
| 2015-08-19 | $11.65 | $17.28 | 4,600 | — | — |
| 2015-08-18 | $11.69 | $17.33 | 2,700 | — | — |
| 2015-08-17 | $11.68 | $17.32 | 5,400 | — | — |
| 2015-08-14 | $11.66 | $17.29 | 3,400 | — | — |
| 2015-08-13 | $11.88 | $17.62 | 3,800 | — | — |
| 2015-08-12 | $11.67 | $17.31 | 2,600 | — | — |
| 2015-08-11 | $11.63 | $17.25 | 2,900 | — | — |
| 2015-08-10 | $11.70 | $17.35 | 300 | — | — |
| 2015-08-07 | $11.60 | $17.20 | 2,500 | — | — |
| 2015-08-06 | $11.66 | $17.29 | 87,600 | — | — |
| 2015-08-05 | $11.58 | $17.17 | 9,700 | — | — |
| 2015-08-04 | $11.52 | $17.08 | 10,700 | — | — |
| 2015-08-03 | $11.58 | $17.17 | 6,400 | — | — |
| 2015-07-31 | $11.56 | $17.14 | 7,400 | — | — |
| 2015-07-30 | $11.56 | $17.14 | 3,400 | — | — |
| 2015-07-29 | $11.56 | $16.93 | 7,800 | — | — |
| 2015-07-28 | $11.65 | $17.07 | 5,400 | — | — |
| 2015-07-27 | $11.56 | $16.93 | 7,100 | — | — |
| 2015-07-24 | $11.56 | $16.93 | 8,400 | — | — |
| 2015-07-23 | $11.56 | $16.93 | 5,700 | — | — |
| 2015-07-22 | $11.56 | $16.93 | 7,600 | — | — |
| 2015-07-21 | $11.63 | $17.04 | 4,600 | — | — |
| 2015-07-20 | $11.60 | $16.99 | 10,100 | — | — |
| 2015-07-17 | $11.60 | $16.99 | 15,900 | — | — |
| 2015-07-16 | $11.47 | $16.80 | 7,800 | — | — |
| 2015-07-15 | $11.45 | $16.77 | 4,600 | — | — |
| 2015-07-14 | $11.48 | $16.82 | 2,900 | — | — |
| 2015-07-13 | $11.49 | $16.83 | 7,000 | — | — |
| 2015-07-10 | $11.60 | $16.99 | 6,200 | — | — |
| 2015-07-09 | $11.75 | $17.21 | 10,300 | — | — |
| 2015-07-08 | $11.86 | $17.37 | 5,200 | — | — |
| 2015-07-07 | $11.86 | $17.37 | 1,900 | — | — |
| 2015-07-06 | $11.97 | $17.53 | 0 | — | — |
| 2015-07-02 | $11.97 | $17.53 | 9,300 | — | — |
| 2015-07-01 | $12.12 | $17.75 | 1,800 | — | — |
| 2015-06-30 | $12.22 | $17.90 | 1,000 | — | — |
| 2015-06-29 | $12.24 | $17.93 | 700 | — | — |
| 2015-06-26 | $12.16 | $17.81 | 800 | — | — |
| 2015-06-25 | $12.29 | $18.00 | 600 | — | — |
| 2015-06-24 | $12.32 | $18.05 | 1,900 | — | — |
| 2015-06-23 | $12.34 | $18.08 | 100 | — | — |
| 2015-06-22 | $12.36 | $18.11 | 4,400 | — | — |
| 2015-06-19 | $12.46 | $18.25 | 400 | — | — |
| 2015-06-18 | $12.35 | $18.09 | 1,100 | — | — |
| 2015-06-17 | $12.40 | $18.16 | 1,200 | — | — |
| 2015-06-16 | $12.14 | $17.78 | 1,700 | — | — |
| 2015-06-15 | $12.17 | $17.83 | 0 | — | — |
| 2015-06-12 | $12.17 | $17.83 | 0 | — | — |
| 2015-06-11 | $12.17 | $17.83 | 6,200 | — | — |
| 2015-06-10 | $12.35 | $18.09 | 2,100 | — | — |
| 2015-06-09 | $12.20 | $17.87 | 5,300 | — | — |
| 2015-06-08 | $12.18 | $17.84 | 0 | — | — |
| 2015-06-05 | $12.18 | $17.84 | 900 | — | — |
| 2015-06-04 | $12.50 | $18.31 | 300 | — | — |
| 2015-06-03 | $12.30 | $18.02 | 0 | — | — |
| 2015-06-02 | $12.30 | $18.02 | 3,500 | — | — |
| 2015-06-01 | $12.38 | $18.14 | 12,600 | — | — |
| 2015-05-29 | $12.00 | $17.58 | 1,100 | — | — |
| 2015-05-28 | $11.90 | $17.43 | 4,900 | — | — |
| 2015-05-27 | $12.12 | $17.75 | 0 | — | — |
| 2015-05-26 | $12.12 | $17.75 | 1,000 | — | — |
| 2015-05-22 | $12.12 | $17.75 | 22,500 | — | — |
| 2015-05-21 | $12.00 | $17.58 | 0 | — | — |
| 2015-05-20 | $12.00 | $17.58 | 300 | — | — |
| 2015-05-19 | $12.12 | $17.75 | 5,800 | — | — |
| 2015-05-18 | $12.00 | $17.58 | 2,600 | — | — |
| 2015-05-15 | $12.12 | $17.75 | 4,900 | — | — |
| 2015-05-14 | $12.01 | $17.59 | 7,200 | — | — |
| 2015-05-13 | $11.95 | $17.51 | 3,600 | — | — |
| 2015-05-12 | $11.86 | $17.37 | 5,900 | — | — |
| 2015-05-11 | $12.12 | $17.75 | 3,200 | — | — |
| 2015-05-08 | $11.86 | $17.37 | 2,000 | — | — |
| 2015-05-07 | $12.06 | $17.67 | 0 | — | — |
| 2015-05-06 | $12.06 | $17.67 | 0 | — | — |
| 2015-05-05 | $12.06 | $17.67 | 0 | — | — |
| 2015-05-04 | $12.06 | $17.67 | 0 | — | — |
| 2015-05-01 | $12.06 | $17.67 | 0 | — | — |
| 2015-04-30 | $12.06 | $17.67 | 400 | — | — |
| 2015-04-29 | $12.43 | $18.21 | 0 | — | — |
| 2015-04-28 | $12.43 | $18.00 | 1,500 | — | — |
| 2015-04-27 | $12.17 | $17.63 | 1,300 | — | — |
| 2015-04-24 | $12.50 | $18.11 | 2,000 | — | — |
| 2015-04-23 | $12.36 | $17.90 | 6,700 | — | — |
| 2015-04-22 | $12.12 | $17.55 | 8,500 | — | — |
| 2015-04-21 | $12.05 | $17.45 | 10,100 | — | — |
| 2015-04-20 | $12.05 | $17.45 | 5,400 | — | — |
| 2015-04-17 | $12.00 | $17.38 | 1,600 | — | — |
| 2015-04-16 | $12.03 | $17.42 | 3,200 | — | — |
| 2015-04-15 | $12.02 | $17.41 | 0 | — | — |
| 2015-04-14 | $12.02 | $17.41 | 400 | — | — |
| 2015-04-13 | $11.75 | $17.02 | 900 | — | — |
| 2015-04-10 | $12.09 | $17.51 | 600 | — | — |
| 2015-04-09 | $12.07 | $17.48 | 200 | — | — |
| 2015-04-08 | $12.05 | $17.45 | 3,500 | — | — |
| 2015-04-07 | $12.09 | $17.51 | 500 | — | — |
| 2015-04-06 | $11.83 | $17.13 | 9,500 | — | — |
| 2015-04-02 | $12.14 | $17.58 | 7,000 | — | — |
| 2015-04-01 | $12.04 | $17.44 | 0 | — | — |
| 2015-03-31 | $12.04 | $17.44 | 2,500 | — | — |
| 2015-03-30 | $12.41 | $17.97 | 1,000 | — | — |
| 2015-03-27 | $12.42 | $17.99 | 300 | — | — |
| 2015-03-26 | $12.25 | $17.74 | 600 | — | — |
| 2015-03-25 | $12.30 | $17.82 | 1,500 | — | — |
| 2015-03-24 | $12.02 | $17.41 | 7,800 | — | — |
| 2015-03-23 | $12.08 | $17.50 | 1,900 | — | — |
| 2015-03-20 | $12.20 | $17.67 | 6,000 | — | — |
| 2015-03-19 | $12.15 | $17.60 | 3,300 | — | — |
| 2015-03-18 | $11.86 | $17.18 | 5,500 | — | — |
| 2015-03-17 | $12.03 | $17.42 | 2,300 | — | — |
| 2015-03-16 | $12.17 | $17.63 | 500 | — | — |
| 2015-03-13 | $11.94 | $17.29 | 500 | — | — |
| 2015-03-12 | $12.09 | $17.51 | 1,900 | — | — |
| 2015-03-11 | $11.97 | $17.34 | 11,000 | — | — |
| 2015-03-10 | $12.28 | $17.79 | 2,200 | — | — |
| 2015-03-09 | $12.46 | $18.05 | 5,400 | — | — |
| 2015-03-06 | $12.43 | $18.00 | 11,500 | — | — |
| 2015-03-05 | $12.00 | $17.38 | 1,500 | — | — |
| 2015-03-04 | $11.90 | $17.24 | 5,400 | — | — |
| 2015-03-03 | $11.90 | $17.24 | 1,900 | — | — |
| 2015-03-02 | $12.35 | $17.89 | 700 | — | — |
| 2015-02-27 | $11.95 | $17.31 | 4,700 | — | — |
| 2015-02-26 | $11.70 | $16.95 | 400 | — | — |
| 2015-02-25 | $11.62 | $16.83 | 1,700 | — | — |
| 2015-02-24 | $11.80 | $17.09 | 500 | — | — |
| 2015-02-23 | $11.73 | $16.99 | 0 | — | — |
| 2015-02-20 | $11.73 | $16.99 | 0 | — | — |
| 2015-02-19 | $11.73 | $16.99 | 1,100 | — | — |
| 2015-02-18 | $11.82 | $17.12 | 200 | — | — |
| 2015-02-17 | $11.99 | $17.37 | 4,900 | — | — |
| 2015-02-13 | $11.70 | $16.95 | 2,700 | — | — |
| 2015-02-12 | $11.61 | $16.82 | 3,600 | — | — |
| 2015-02-11 | $11.60 | $16.80 | 5,500 | — | — |
| 2015-02-10 | $11.30 | $16.37 | 4,000 | — | — |
| 2015-02-09 | $11.30 | $16.37 | 1,900 | — | — |
| 2015-02-06 | $11.25 | $16.29 | 1,900 | — | — |
| 2015-02-05 | $11.29 | $16.35 | 8,900 | — | — |
| 2015-02-04 | $11.39 | $16.50 | 1,800 | — | — |
| 2015-02-03 | $11.27 | $16.32 | 2,700 | — | — |
| 2015-02-02 | $11.42 | $16.54 | 1,300 | — | — |
| 2015-01-30 | $11.57 | $16.76 | 1,300 | — | — |
| 2015-01-29 | $11.55 | $16.53 | 1,200 | — | — |
| 2015-01-28 | $11.50 | $16.45 | 2,300 | — | — |
| 2015-01-27 | $11.39 | $16.30 | 400 | — | — |
| 2015-01-26 | $11.31 | $16.18 | 8,400 | — | — |
| 2015-01-23 | $11.29 | $16.15 | 22,600 | — | — |
| 2015-01-22 | $11.60 | $16.60 | 1,100 | — | — |
| 2015-01-21 | $11.64 | $16.66 | 0 | — | — |
| 2015-01-20 | $11.64 | $16.66 | 1,700 | — | — |
| 2015-01-16 | $11.51 | $16.47 | 3,100 | — | — |
| 2015-01-15 | $11.60 | $16.60 | 500 | — | — |
| 2015-01-14 | $11.52 | $16.48 | 5,500 | — | — |
| 2015-01-13 | $11.82 | $16.91 | 2,800 | — | — |
| 2015-01-12 | $11.65 | $16.67 | 400 | — | — |
| 2015-01-09 | $11.83 | $16.93 | 600 | — | — |
| 2015-01-08 | $11.75 | $16.81 | 4,300 | — | — |
| 2015-01-07 | $11.54 | $16.51 | 1,100 | — | — |
| 2015-01-06 | $11.63 | $16.64 | 2,900 | — | — |
| 2015-01-05 | $11.57 | $16.55 | 2,800 | — | — |
| 2015-01-02 | $11.73 | $16.78 | 0 | — | — |