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
- 2005-11-10 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 | $13.25 | $13.25 | 0 | — | — |
| 2015-12-30 | $13.25 | $13.25 | 0 | — | — |
| 2015-12-29 | $13.25 | $13.25 | 300 | — | — |
| 2015-12-28 | $13.23 | $13.23 | 7,500 | — | — |
| 2015-12-24 | $13.21 | $13.21 | 0 | — | — |
| 2015-12-23 | $13.21 | $13.21 | 0 | — | — |
| 2015-12-22 | $13.21 | $13.21 | 2,200 | — | — |
| 2015-12-21 | $13.25 | $13.25 | 600 | — | — |
| 2015-12-18 | $13.30 | $13.30 | 0 | — | — |
| 2015-12-17 | $13.30 | $13.30 | 0 | — | — |
| 2015-12-16 | $13.30 | $13.30 | 333,300 | — | — |
| 2015-12-15 | $13.35 | $13.35 | 0 | — | — |
| 2015-12-14 | $13.35 | $13.35 | 75,400 | — | — |
| 2015-12-11 | $13.31 | $13.31 | 1,500 | — | — |
| 2015-12-10 | $13.35 | $13.35 | 1,100 | — | — |
| 2015-12-09 | $13.35 | $13.35 | 0 | — | — |
| 2015-12-08 | $13.35 | $13.35 | 500 | — | — |
| 2015-12-07 | $13.31 | $13.31 | 1,900 | — | — |
| 2015-12-04 | $13.36 | $13.36 | 0 | — | — |
| 2015-12-03 | $13.36 | $13.36 | 75,400 | — | — |
| 2015-12-02 | $13.31 | $13.31 | 0 | — | — |
| 2015-12-01 | $13.31 | $13.31 | 0 | — | — |
| 2015-11-30 | $13.31 | $13.31 | 0 | — | — |
| 2015-11-27 | $13.31 | $13.31 | 500 | — | — |
| 2015-11-25 | $13.31 | $13.31 | 0 | — | — |
| 2015-11-24 | $13.31 | $13.31 | 0 | — | — |
| 2015-11-23 | $13.31 | $13.31 | 100 | — | — |
| 2015-11-20 | $13.36 | $13.36 | 0 | — | — |
| 2015-11-19 | $13.36 | $13.36 | 0 | — | — |
| 2015-11-18 | $13.36 | $13.36 | 0 | — | — |
| 2015-11-17 | $13.36 | $13.36 | 33,900 | — | — |
| 2015-11-16 | $13.31 | $13.31 | 400 | — | — |
| 2015-11-13 | $13.30 | $13.30 | 1,900 | — | — |
| 2015-11-12 | $13.40 | $13.40 | 600 | — | — |
| 2015-11-11 | $13.21 | $13.21 | 2,700 | — | — |
| 2015-11-10 | $13.25 | $13.25 | 0 | — | — |
| 2015-11-09 | $13.25 | $13.25 | 100 | — | — |
| 2015-11-06 | $13.21 | $13.21 | 0 | — | — |
| 2015-11-05 | $13.21 | $13.21 | 6,400 | — | — |
| 2015-11-04 | $13.20 | $13.20 | 0 | — | — |
| 2015-11-03 | $13.20 | $13.20 | 0 | — | — |
| 2015-11-02 | $13.20 | $13.20 | 12,400 | — | — |
| 2015-10-30 | $13.35 | $13.35 | 500 | — | — |
| 2015-10-29 | $13.20 | $13.20 | 0 | — | — |
| 2015-10-28 | $13.20 | $13.20 | 100 | — | — |
| 2015-10-27 | $13.20 | $13.20 | 42,800 | — | — |
| 2015-10-26 | $13.21 | $13.21 | 7,300 | — | — |
| 2015-10-23 | $13.19 | $13.19 | 16,600 | — | — |
| 2015-10-22 | $13.20 | $13.20 | 0 | — | — |
| 2015-10-21 | $13.20 | $13.20 | 1,700 | — | — |
| 2015-10-20 | $13.05 | $13.05 | 1,400 | — | — |
| 2015-10-19 | $12.99 | $12.99 | 600 | — | — |
| 2015-10-16 | $12.85 | $12.85 | 800 | — | — |
| 2015-10-15 | $12.65 | $12.65 | 0 | — | — |
| 2015-10-14 | $12.65 | $12.65 | 0 | — | — |
| 2015-10-13 | $12.65 | $12.65 | 2,100 | — | — |
| 2015-10-12 | $12.45 | $12.45 | 1,100 | — | — |
| 2015-10-09 | $12.35 | $12.35 | 100 | — | — |
| 2015-10-08 | $12.30 | $12.30 | 3,800 | — | — |
| 2015-10-07 | $12.05 | $12.05 | 1,500 | — | — |
| 2015-10-06 | $12.05 | $12.05 | 3,400 | — | — |
| 2015-10-05 | $12.04 | $12.04 | 2,000 | — | — |
| 2015-10-02 | $12.03 | $12.03 | 2,000 | — | — |
| 2015-10-01 | $12.03 | $12.03 | 4,100 | — | — |
| 2015-09-30 | $12.03 | $12.03 | 1,000 | — | — |
| 2015-09-29 | $12.03 | $12.03 | 7,600 | — | — |
| 2015-09-28 | $12.03 | $12.03 | 28,000 | — | — |
| 2015-09-25 | $12.02 | $12.02 | 800 | — | — |
| 2015-09-24 | $12.02 | $12.02 | 200 | — | — |
| 2015-09-23 | $12.02 | $12.02 | 0 | — | — |
| 2015-09-22 | $12.02 | $12.02 | 2,700 | — | — |
| 2015-09-21 | $12.15 | $12.15 | 2,400 | — | — |
| 2015-09-18 | $12.15 | $12.15 | 100 | — | — |
| 2015-09-17 | $12.25 | $12.25 | 3,900 | — | — |
| 2015-09-16 | $12.15 | $12.15 | 58,100 | — | — |
| 2015-09-15 | $11.64 | $11.64 | 800 | — | — |
| 2015-09-14 | $11.68 | $11.68 | 2,800 | — | — |
| 2015-09-11 | $11.61 | $11.61 | 300 | — | — |
| 2015-09-10 | $11.61 | $11.61 | 2,200 | — | — |
| 2015-09-09 | $11.61 | $11.61 | 0 | — | — |
| 2015-09-08 | $11.61 | $11.61 | 0 | — | — |
| 2015-09-04 | $11.61 | $11.61 | 1,000 | — | — |
| 2015-09-03 | $11.60 | $11.60 | 0 | — | — |
| 2015-09-02 | $11.60 | $11.60 | 0 | — | — |
| 2015-09-01 | $11.60 | $11.60 | 0 | — | — |
| 2015-08-31 | $11.60 | $11.60 | 400 | — | — |
| 2015-08-28 | $11.70 | $11.70 | 500 | — | — |
| 2015-08-27 | $11.60 | $11.60 | 0 | — | — |
| 2015-08-26 | $11.60 | $11.60 | 0 | — | — |
| 2015-08-25 | $11.60 | $11.60 | 2,800 | — | — |
| 2015-08-24 | $11.60 | $11.60 | 14,100 | — | — |
| 2015-08-21 | $11.75 | $11.75 | 0 | — | — |
| 2015-08-20 | $11.75 | $11.75 | 9,700 | — | — |
| 2015-08-19 | $11.83 | $11.83 | 0 | — | — |
| 2015-08-18 | $11.83 | $11.83 | 10,000 | — | — |
| 2015-08-17 | $11.77 | $11.77 | 0 | — | — |
| 2015-08-14 | $11.77 | $11.77 | 15,700 | — | — |
| 2015-08-13 | $11.75 | $11.75 | 1,000 | — | — |
| 2015-08-12 | $11.75 | $11.75 | 200 | — | — |
| 2015-08-11 | $11.79 | $11.79 | 0 | — | — |
| 2015-08-10 | $11.79 | $11.79 | 21,800 | — | — |
| 2015-08-07 | $11.75 | $11.75 | 0 | — | — |
| 2015-08-06 | $11.75 | $11.75 | 900 | — | — |
| 2015-08-05 | $11.89 | $11.89 | 0 | — | — |
| 2015-08-04 | $11.89 | $11.89 | 5,000 | — | — |
| 2015-08-03 | $11.89 | $11.89 | 3,000 | — | — |
| 2015-07-31 | $11.84 | $11.84 | 0 | — | — |
| 2015-07-30 | $11.84 | $11.84 | 100 | — | — |
| 2015-07-29 | $11.75 | $11.75 | 27,900 | — | — |
| 2015-07-28 | $11.66 | $11.66 | 0 | — | — |
| 2015-07-27 | $11.66 | $11.66 | 3,000 | — | — |
| 2015-07-24 | $11.62 | $11.62 | 1,100 | — | — |
| 2015-07-23 | $11.66 | $11.66 | 2,000 | — | — |
| 2015-07-22 | $11.66 | $11.66 | 1,000 | — | — |
| 2015-07-21 | $11.70 | $11.70 | 7,300 | — | — |
| 2015-07-20 | $11.67 | $11.67 | 1,000 | — | — |
| 2015-07-17 | $11.62 | $11.62 | 7,100 | — | — |
| 2015-07-16 | $11.56 | $11.56 | 0 | — | — |
| 2015-07-15 | $11.56 | $11.56 | 0 | — | — |
| 2015-07-14 | $11.56 | $11.56 | 0 | — | — |
| 2015-07-13 | $11.56 | $11.56 | 2,700 | — | — |
| 2015-07-10 | $11.55 | $11.55 | 400 | — | — |
| 2015-07-09 | $11.55 | $11.55 | 200 | — | — |
| 2015-07-08 | $11.50 | $11.50 | 4,100 | — | — |
| 2015-07-07 | $11.75 | $11.75 | 2,700 | — | — |
| 2015-07-06 | $11.85 | $11.85 | 0 | — | — |
| 2015-07-02 | $11.85 | $11.85 | 0 | — | — |
| 2015-07-01 | $11.85 | $11.85 | 200 | — | — |
| 2015-06-30 | $11.80 | $11.80 | 1,600 | — | — |
| 2015-06-29 | $11.85 | $11.85 | 10,000 | — | — |
| 2015-06-26 | $11.85 | $11.85 | 2,400 | — | — |
| 2015-06-25 | $11.85 | $11.85 | 0 | — | — |
| 2015-06-24 | $11.85 | $11.85 | 1,900 | — | — |
| 2015-06-23 | $11.85 | $11.85 | 5,000 | — | — |
| 2015-06-22 | $11.89 | $11.89 | 600 | — | — |
| 2015-06-19 | $11.90 | $11.90 | 1,500 | — | — |
| 2015-06-18 | $11.91 | $11.91 | 2,600 | — | — |
| 2015-06-17 | $11.90 | $11.90 | 1,500 | — | — |
| 2015-06-16 | $11.87 | $11.87 | 5,100 | — | — |
| 2015-06-15 | $11.90 | $11.90 | 3,000 | — | — |
| 2015-06-12 | $11.90 | $11.90 | 1,600 | — | — |
| 2015-06-11 | $11.90 | $11.90 | 3,100 | — | — |
| 2015-06-10 | $11.91 | $11.91 | 400 | — | — |
| 2015-06-09 | $11.92 | $11.92 | 2,000 | — | — |
| 2015-06-08 | $11.92 | $11.92 | 2,000 | — | — |
| 2015-06-05 | $11.95 | $11.95 | 4,000 | — | — |
| 2015-06-04 | $11.95 | $11.95 | 2,100 | — | — |
| 2015-06-03 | $11.92 | $11.92 | 5,900 | — | — |
| 2015-06-02 | $11.94 | $11.94 | 1,500 | — | — |
| 2015-06-01 | $11.92 | $11.92 | 300 | — | — |
| 2015-05-29 | $11.92 | $11.92 | 1,400 | — | — |
| 2015-05-28 | $11.92 | $11.92 | 1,000 | — | — |
| 2015-05-27 | $11.95 | $11.95 | 0 | — | — |
| 2015-05-26 | $11.95 | $11.95 | 400 | — | — |
| 2015-05-22 | $11.95 | $11.95 | 100 | — | — |
| 2015-05-21 | $11.95 | $11.95 | 100 | — | — |
| 2015-05-20 | $12.00 | $12.00 | 0 | — | — |
| 2015-05-19 | $12.00 | $12.00 | 800 | — | — |
| 2015-05-18 | $12.00 | $12.00 | 1,500 | — | — |
| 2015-05-15 | $11.95 | $11.95 | 0 | — | — |
| 2015-05-14 | $11.95 | $11.95 | 0 | — | — |
| 2015-05-13 | $11.95 | $11.95 | 3,000 | — | — |
| 2015-05-12 | $12.00 | $12.00 | 1,500 | — | — |
| 2015-05-11 | $12.00 | $12.00 | 0 | — | — |
| 2015-05-08 | $12.00 | $12.00 | 0 | — | — |
| 2015-05-07 | $12.00 | $12.00 | 0 | — | — |
| 2015-05-06 | $12.00 | $12.00 | 0 | — | — |
| 2015-05-05 | $12.00 | $12.00 | 2,300 | — | — |
| 2015-05-04 | $12.00 | $12.00 | 400 | — | — |
| 2015-05-01 | $12.10 | $12.10 | 100 | — | — |
| 2015-04-30 | $12.00 | $12.00 | 11,000 | — | — |
| 2015-04-29 | $12.75 | $12.75 | 6,400 | — | — |
| 2015-04-28 | $11.72 | $11.72 | 800 | — | — |
| 2015-04-27 | $11.75 | $11.75 | 600 | — | — |
| 2015-04-24 | $11.70 | $11.70 | 500 | — | — |
| 2015-04-23 | $11.70 | $11.70 | 0 | — | — |
| 2015-04-22 | $11.70 | $11.70 | 2,000 | — | — |
| 2015-04-21 | $11.69 | $11.69 | 15,100 | — | — |
| 2015-04-20 | $11.67 | $11.67 | 26,700 | — | — |
| 2015-04-17 | $11.67 | $11.67 | 0 | — | — |
| 2015-04-16 | $11.67 | $11.67 | 600 | — | — |
| 2015-04-15 | $11.65 | $11.65 | 11,600 | — | — |
| 2015-04-14 | $11.67 | $11.67 | 0 | — | — |
| 2015-04-13 | $11.67 | $11.67 | 11,300 | — | — |
| 2015-04-10 | $11.67 | $11.67 | 40,000 | — | — |
| 2015-04-09 | $11.74 | $11.74 | 8,600 | — | — |
| 2015-04-08 | $11.69 | $11.69 | 2,400 | — | — |
| 2015-04-07 | $11.63 | $11.63 | 0 | — | — |
| 2015-04-06 | $11.63 | $11.63 | 200 | — | — |
| 2015-04-02 | $11.63 | $11.63 | 4,000 | — | — |
| 2015-04-01 | $11.55 | $11.55 | 9,200 | — | — |
| 2015-03-31 | $11.60 | $11.60 | 8,800 | — | — |
| 2015-03-30 | $11.59 | $11.59 | 1,200 | — | — |
| 2015-03-27 | $11.55 | $11.55 | 7,500 | — | — |
| 2015-03-26 | $11.55 | $11.55 | 1,800 | — | — |
| 2015-03-25 | $11.55 | $11.55 | 4,200 | — | — |
| 2015-03-24 | $11.55 | $11.55 | 2,400 | — | — |
| 2015-03-23 | $11.60 | $11.60 | 300 | — | — |
| 2015-03-20 | $11.65 | $11.65 | 400 | — | — |
| 2015-03-19 | $11.65 | $11.65 | 500 | — | — |
| 2015-03-18 | $11.60 | $11.60 | 3,000 | — | — |
| 2015-03-17 | $11.60 | $11.60 | 400 | — | — |
| 2015-03-16 | $11.58 | $11.58 | 45,300 | — | — |
| 2015-03-13 | $11.55 | $11.55 | 97,300 | — | — |
| 2015-03-12 | $11.59 | $11.59 | 5,000 | — | — |
| 2015-03-11 | $11.51 | $11.51 | 4,900 | — | — |
| 2015-03-10 | $11.60 | $11.60 | 0 | — | — |
| 2015-03-09 | $11.60 | $11.60 | 1,100 | — | — |
| 2015-03-06 | $11.56 | $11.56 | 1,300 | — | — |
| 2015-03-05 | $11.50 | $11.50 | 0 | — | — |
| 2015-03-04 | $11.50 | $11.50 | 0 | — | — |
| 2015-03-03 | $11.50 | $11.50 | 10,700 | — | — |
| 2015-03-02 | $11.50 | $11.50 | 15,700 | — | — |
| 2015-02-27 | $11.55 | $11.55 | 0 | — | — |
| 2015-02-26 | $11.55 | $11.55 | 0 | — | — |
| 2015-02-25 | $11.55 | $11.55 | 700 | — | — |
| 2015-02-24 | $11.60 | $11.60 | 6,400 | — | — |
| 2015-02-23 | $11.60 | $11.60 | 5,000 | — | — |
| 2015-02-20 | $11.64 | $11.64 | 13,300 | — | — |
| 2015-02-19 | $11.80 | $11.80 | 0 | — | — |
| 2015-02-18 | $11.80 | $11.80 | 0 | — | — |
| 2015-02-17 | $11.80 | $11.80 | 300 | — | — |
| 2015-02-13 | $11.80 | $11.80 | 200 | — | — |
| 2015-02-12 | $11.80 | $11.80 | 0 | — | — |
| 2015-02-11 | $11.80 | $11.80 | 0 | — | — |
| 2015-02-10 | $11.80 | $11.80 | 0 | — | — |
| 2015-02-09 | $11.80 | $11.80 | 3,500 | — | — |
| 2015-02-06 | $11.80 | $11.80 | 2,100 | — | — |
| 2015-02-05 | $11.79 | $11.79 | 5,000 | — | — |
| 2015-02-04 | $11.79 | $11.79 | 1,600 | — | — |
| 2015-02-03 | $11.75 | $11.75 | 0 | — | — |
| 2015-02-02 | $11.75 | $11.75 | 0 | — | — |
| 2015-01-30 | $11.75 | $11.75 | 9,300 | — | — |
| 2015-01-29 | $11.80 | $11.80 | 2,700 | — | — |
| 2015-01-28 | $11.75 | $11.75 | 100 | — | — |
| 2015-01-27 | $11.75 | $11.75 | 0 | — | — |
| 2015-01-26 | $11.75 | $11.75 | 700 | — | — |
| 2015-01-23 | $11.75 | $11.75 | 10,900 | — | — |
| 2015-01-22 | $11.75 | $11.75 | 4,400 | — | — |
| 2015-01-21 | $11.75 | $11.75 | 3,100 | — | — |
| 2015-01-20 | $11.75 | $11.75 | 0 | — | — |
| 2015-01-16 | $11.75 | $11.75 | 0 | — | — |
| 2015-01-15 | $11.75 | $11.75 | 4,200 | — | — |
| 2015-01-14 | $11.50 | $11.50 | 2,900 | — | — |
| 2015-01-13 | $11.78 | $11.78 | 300 | — | — |
| 2015-01-12 | $11.70 | $11.70 | 5,500 | — | — |
| 2015-01-09 | $11.90 | $11.90 | 0 | — | — |
| 2015-01-08 | $11.90 | $11.90 | 0 | — | — |
| 2015-01-07 | $11.90 | $11.90 | 0 | — | — |
| 2015-01-06 | $11.90 | $11.90 | 1,000 | — | — |
| 2015-01-05 | $11.85 | $11.85 | 2,100 | — | — |
| 2015-01-02 | $11.90 | $11.90 | 0 | — | — |