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
- 2014-03-20 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 | $10.14 | $10.14 | 46,100 | — | — |
| 2015-12-30 | $10.17 | $10.17 | 34,100 | — | — |
| 2015-12-29 | $10.17 | $10.17 | 27,000 | — | — |
| 2015-12-28 | $10.27 | $10.27 | 19,700 | — | — |
| 2015-12-24 | $10.29 | $10.29 | 7,500 | — | — |
| 2015-12-23 | $10.37 | $10.37 | 33,700 | — | — |
| 2015-12-22 | $10.30 | $10.30 | 32,500 | — | — |
| 2015-12-21 | $10.14 | $10.14 | 43,800 | — | — |
| 2015-12-18 | $10.27 | $10.27 | 73,800 | — | — |
| 2015-12-17 | $10.32 | $10.32 | 45,100 | — | — |
| 2015-12-16 | $10.32 | $10.32 | 25,400 | — | — |
| 2015-12-15 | $10.40 | $10.40 | 115,800 | — | — |
| 2015-12-14 | $10.28 | $10.28 | 11,700 | — | — |
| 2015-12-11 | $10.28 | $10.28 | 13,900 | — | — |
| 2015-12-10 | $10.40 | $10.40 | 10,400 | — | — |
| 2015-12-09 | $10.43 | $10.43 | 26,400 | — | — |
| 2015-12-08 | $10.29 | $10.29 | 149,600 | — | — |
| 2015-12-07 | $10.31 | $10.31 | 30,700 | — | — |
| 2015-12-04 | $10.39 | $10.39 | 44,000 | — | — |
| 2015-12-03 | $10.43 | $10.43 | 25,000 | — | — |
| 2015-12-02 | $10.65 | $10.65 | 21,900 | — | — |
| 2015-12-01 | $10.52 | $10.52 | 27,100 | — | — |
| 2015-11-30 | $10.88 | $10.88 | 28,600 | — | — |
| 2015-11-27 | $10.70 | $10.70 | 13,500 | — | — |
| 2015-11-25 | $10.54 | $10.54 | 45,200 | — | — |
| 2015-11-24 | $10.50 | $10.50 | 6,500 | — | — |
| 2015-11-23 | $10.49 | $10.49 | 20,500 | — | — |
| 2015-11-20 | $10.48 | $10.48 | 26,500 | — | — |
| 2015-11-19 | $10.47 | $10.47 | 39,600 | — | — |
| 2015-11-18 | $10.50 | $10.50 | 73,800 | — | — |
| 2015-11-17 | $10.68 | $10.68 | 58,300 | — | — |
| 2015-11-16 | $10.84 | $10.84 | 16,200 | — | — |
| 2015-11-13 | $10.75 | $10.75 | 18,800 | — | — |
| 2015-11-12 | $10.74 | $10.74 | 27,200 | — | — |
| 2015-11-11 | $10.77 | $10.77 | 12,600 | — | — |
| 2015-11-10 | $10.68 | $10.68 | 7,100 | — | — |
| 2015-11-09 | $10.65 | $10.65 | 8,300 | — | — |
| 2015-11-06 | $10.83 | $10.83 | 8,200 | — | — |
| 2015-11-05 | $10.83 | $10.83 | 3,200 | — | — |
| 2015-11-04 | $10.79 | $10.79 | 6,000 | — | — |
| 2015-11-03 | $10.84 | $10.84 | 25,200 | — | — |
| 2015-11-02 | $10.81 | $10.81 | 46,700 | — | — |
| 2015-10-30 | $10.82 | $10.82 | 21,200 | — | — |
| 2015-10-29 | $10.74 | $10.74 | 8,400 | — | — |
| 2015-10-28 | $10.72 | $10.72 | 10,600 | — | — |
| 2015-10-27 | $10.41 | $10.41 | 15,900 | — | — |
| 2015-10-26 | $10.75 | $10.75 | 14,100 | — | — |
| 2015-10-23 | $10.84 | $10.84 | 13,300 | — | — |
| 2015-10-22 | $10.70 | $10.70 | 68,000 | — | — |
| 2015-10-21 | $10.53 | $10.53 | 11,000 | — | — |
| 2015-10-20 | $10.64 | $10.64 | 17,800 | — | — |
| 2015-10-19 | $10.50 | $10.50 | 18,900 | — | — |
| 2015-10-16 | $10.70 | $10.70 | 14,300 | — | — |
| 2015-10-15 | $10.97 | $10.97 | 10,300 | — | — |
| 2015-10-14 | $10.76 | $10.76 | 79,900 | — | — |
| 2015-10-13 | $11.20 | $11.20 | 25,100 | — | — |
| 2015-10-12 | $11.12 | $11.12 | 6,000 | — | — |
| 2015-10-09 | $11.05 | $11.05 | 20,100 | — | — |
| 2015-10-08 | $11.00 | $11.00 | 42,400 | — | — |
| 2015-10-07 | $10.90 | $10.90 | 34,500 | — | — |
| 2015-10-06 | $10.76 | $10.76 | 19,500 | — | — |
| 2015-10-05 | $10.71 | $10.71 | 51,800 | — | — |
| 2015-10-02 | $10.25 | $10.25 | 12,000 | — | — |
| 2015-10-01 | $10.16 | $10.16 | 32,500 | — | — |
| 2015-09-30 | $9.96 | $9.96 | 30,900 | — | — |
| 2015-09-29 | $9.99 | $9.99 | 34,900 | — | — |
| 2015-09-28 | $10.05 | $10.05 | 29,500 | — | — |
| 2015-09-25 | $10.25 | $10.25 | 20,500 | — | — |
| 2015-09-24 | $10.66 | $10.66 | 52,100 | — | — |
| 2015-09-23 | $10.47 | $10.47 | 25,400 | — | — |
| 2015-09-22 | $10.82 | $10.82 | 71,600 | — | — |
| 2015-09-21 | $11.00 | $11.00 | 32,500 | — | — |
| 2015-09-18 | $11.11 | $11.11 | 285,300 | — | — |
| 2015-09-17 | $11.58 | $11.58 | 19,300 | — | — |
| 2015-09-16 | $11.65 | $11.65 | 18,600 | — | — |
| 2015-09-15 | $11.58 | $11.58 | 10,800 | — | — |
| 2015-09-14 | $11.46 | $11.46 | 6,000 | — | — |
| 2015-09-11 | $11.56 | $11.56 | 11,100 | — | — |
| 2015-09-10 | $11.45 | $11.45 | 40,700 | — | — |
| 2015-09-09 | $11.36 | $11.36 | 19,800 | — | — |
| 2015-09-08 | $11.49 | $11.49 | 25,400 | — | — |
| 2015-09-04 | $11.58 | $11.58 | 17,100 | — | — |
| 2015-09-03 | $11.77 | $11.77 | 16,200 | — | — |
| 2015-09-02 | $11.94 | $11.94 | 27,500 | — | — |
| 2015-09-01 | $11.81 | $11.81 | 23,200 | — | — |
| 2015-08-31 | $11.82 | $11.82 | 10,900 | — | — |
| 2015-08-28 | $11.77 | $11.77 | 13,300 | — | — |
| 2015-08-27 | $11.80 | $11.80 | 31,600 | — | — |
| 2015-08-26 | $12.23 | $12.23 | 24,600 | — | — |
| 2015-08-25 | $11.96 | $11.96 | 12,900 | — | — |
| 2015-08-24 | $11.33 | $11.33 | 24,100 | — | — |
| 2015-08-21 | $11.53 | $11.53 | 12,300 | — | — |
| 2015-08-20 | $11.99 | $11.99 | 19,400 | — | — |
| 2015-08-19 | $12.75 | $12.75 | 11,200 | — | — |
| 2015-08-18 | $12.96 | $12.96 | 16,300 | — | — |
| 2015-08-17 | $13.01 | $13.01 | 15,500 | — | — |
| 2015-08-14 | $12.93 | $12.93 | 3,300 | — | — |
| 2015-08-13 | $12.69 | $12.69 | 16,100 | — | — |
| 2015-08-12 | $12.77 | $12.77 | 28,500 | — | — |
| 2015-08-11 | $12.99 | $12.99 | 25,600 | — | — |
| 2015-08-10 | $13.09 | $13.09 | 23,200 | — | — |
| 2015-08-07 | $13.05 | $13.05 | 19,500 | — | — |
| 2015-08-06 | $13.02 | $13.02 | 8,900 | — | — |
| 2015-08-05 | $13.12 | $13.12 | 20,800 | — | — |
| 2015-08-04 | $13.16 | $13.16 | 27,800 | — | — |
| 2015-08-03 | $13.26 | $13.26 | 17,300 | — | — |
| 2015-07-31 | $13.11 | $13.11 | 16,700 | — | — |
| 2015-07-30 | $13.24 | $13.24 | 6,000 | — | — |
| 2015-07-29 | $13.18 | $13.18 | 3,000 | — | — |
| 2015-07-28 | $13.32 | $13.32 | 7,300 | — | — |
| 2015-07-27 | $13.10 | $13.10 | 3,000 | — | — |
| 2015-07-24 | $13.08 | $13.08 | 17,100 | — | — |
| 2015-07-23 | $13.46 | $13.46 | 10,700 | — | — |
| 2015-07-22 | $13.43 | $13.43 | 39,800 | — | — |
| 2015-07-21 | $13.04 | $13.04 | 6,000 | — | — |
| 2015-07-20 | $12.78 | $12.78 | 15,200 | — | — |
| 2015-07-17 | $13.03 | $13.03 | 6,600 | — | — |
| 2015-07-16 | $13.00 | $13.00 | 13,200 | — | — |
| 2015-07-15 | $13.07 | $13.07 | 8,700 | — | — |
| 2015-07-14 | $13.03 | $13.03 | 43,900 | — | — |
| 2015-07-13 | $13.22 | $13.22 | 10,000 | — | — |
| 2015-07-10 | $12.99 | $12.99 | 24,300 | — | — |
| 2015-07-09 | $12.97 | $12.97 | 11,500 | — | — |
| 2015-07-08 | $13.34 | $13.34 | 26,300 | — | — |
| 2015-07-07 | $13.44 | $13.44 | 17,900 | — | — |
| 2015-07-06 | $13.45 | $13.45 | 59,000 | — | — |
| 2015-07-02 | $12.85 | $12.85 | 42,100 | — | — |
| 2015-07-01 | $12.96 | $12.96 | 26,700 | — | — |
| 2015-06-30 | $12.99 | $12.99 | 511,300 | — | — |
| 2015-06-29 | $13.06 | $13.06 | 75,900 | — | — |
| 2015-06-26 | $13.28 | $13.28 | 664,900 | — | — |
| 2015-06-25 | $13.12 | $13.12 | 31,000 | — | — |
| 2015-06-24 | $13.16 | $13.16 | 19,200 | — | — |
| 2015-06-23 | $13.19 | $13.19 | 32,100 | — | — |
| 2015-06-22 | $13.20 | $13.20 | 31,200 | — | — |
| 2015-06-19 | $13.40 | $13.40 | 189,200 | — | — |
| 2015-06-18 | $13.23 | $13.23 | 74,600 | — | — |
| 2015-06-17 | $13.12 | $13.12 | 73,900 | — | — |
| 2015-06-16 | $13.05 | $13.05 | 43,800 | — | — |
| 2015-06-15 | $13.04 | $13.04 | 52,700 | — | — |
| 2015-06-12 | $13.25 | $13.25 | 62,300 | — | — |
| 2015-06-11 | $13.08 | $13.08 | 70,100 | — | — |
| 2015-06-10 | $13.21 | $13.21 | 36,900 | — | — |
| 2015-06-09 | $13.19 | $13.19 | 84,700 | — | — |
| 2015-06-08 | $12.70 | $12.70 | 37,900 | — | — |
| 2015-06-05 | $12.32 | $12.32 | 94,100 | — | — |
| 2015-06-04 | $12.88 | $12.88 | 49,900 | — | — |
| 2015-06-03 | $13.01 | $13.01 | 21,100 | — | — |
| 2015-06-02 | $13.40 | $13.40 | 119,100 | — | — |
| 2015-06-01 | $13.34 | $13.34 | 77,600 | — | — |
| 2015-05-29 | $13.05 | $13.05 | 25,500 | — | — |
| 2015-05-28 | $13.07 | $13.07 | 52,300 | — | — |
| 2015-05-27 | $12.99 | $12.99 | 16,900 | — | — |
| 2015-05-26 | $12.95 | $12.95 | 32,300 | — | — |
| 2015-05-22 | $12.57 | $12.57 | 22,200 | — | — |
| 2015-05-21 | $12.29 | $12.29 | 37,200 | — | — |
| 2015-05-20 | $12.24 | $12.24 | 36,700 | — | — |
| 2015-05-19 | $12.24 | $12.24 | 106,800 | — | — |
| 2015-05-18 | $12.07 | $12.07 | 20,400 | — | — |
| 2015-05-15 | $12.04 | $12.04 | 24,200 | — | — |
| 2015-05-14 | $11.99 | $11.99 | 43,400 | — | — |
| 2015-05-13 | $11.90 | $11.90 | 1,900 | — | — |
| 2015-05-12 | $11.99 | $11.99 | 26,900 | — | — |
| 2015-05-11 | $11.94 | $11.94 | 3,100 | — | — |
| 2015-05-08 | $12.00 | $12.00 | 1,900 | — | — |
| 2015-05-07 | $11.72 | $11.72 | 8,500 | — | — |
| 2015-05-06 | $11.96 | $11.96 | 7,500 | — | — |
| 2015-05-05 | $12.00 | $12.00 | 40,800 | — | — |
| 2015-05-04 | $12.10 | $12.10 | 54,200 | — | — |
| 2015-05-01 | $12.14 | $12.14 | 22,000 | — | — |
| 2015-04-30 | $11.90 | $11.90 | 28,000 | — | — |
| 2015-04-29 | $12.33 | $12.33 | 19,900 | — | — |
| 2015-04-28 | $11.95 | $11.95 | 8,900 | — | — |
| 2015-04-27 | $11.94 | $11.94 | 8,200 | — | — |
| 2015-04-24 | $12.14 | $12.14 | 17,400 | — | — |
| 2015-04-23 | $11.71 | $11.71 | 5,900 | — | — |
| 2015-04-22 | $11.82 | $11.82 | 18,100 | — | — |
| 2015-04-21 | $11.29 | $11.29 | 63,500 | — | — |
| 2015-04-20 | $11.19 | $11.19 | 20,100 | — | — |
| 2015-04-17 | $10.95 | $10.95 | 11,500 | — | — |
| 2015-04-16 | $11.00 | $11.00 | 37,100 | — | — |
| 2015-04-15 | $11.06 | $11.06 | 56,400 | — | — |
| 2015-04-14 | $11.80 | $11.80 | 10,000 | — | — |
| 2015-04-13 | $10.99 | $10.99 | 60,500 | — | — |
| 2015-04-10 | $10.42 | $10.42 | 27,700 | — | — |
| 2015-04-09 | $10.42 | $10.42 | 52,500 | — | — |
| 2015-04-08 | $10.37 | $10.37 | 45,200 | — | — |
| 2015-04-07 | $10.20 | $10.20 | 239,800 | — | — |
| 2015-04-06 | $9.98 | $9.98 | 21,200 | — | — |
| 2015-04-02 | $10.18 | $10.18 | 17,300 | — | — |
| 2015-04-01 | $9.93 | $9.93 | 26,000 | — | — |
| 2015-03-31 | $10.25 | $10.25 | 7,800 | — | — |
| 2015-03-30 | $9.93 | $9.93 | 13,000 | — | — |
| 2015-03-27 | $10.14 | $10.14 | 11,800 | — | — |
| 2015-03-26 | $10.10 | $10.10 | 1,800 | — | — |
| 2015-03-25 | $10.25 | $10.25 | 52,100 | — | — |
| 2015-03-24 | $10.05 | $10.05 | 46,300 | — | — |
| 2015-03-23 | $10.08 | $10.08 | 18,200 | — | — |
| 2015-03-20 | $9.90 | $9.90 | 330,100 | — | — |
| 2015-03-19 | $9.36 | $9.36 | 154,800 | — | — |
| 2015-03-18 | $9.28 | $9.28 | 28,500 | — | — |
| 2015-03-17 | $9.29 | $9.29 | 20,300 | — | — |
| 2015-03-16 | $9.19 | $9.19 | 31,500 | — | — |
| 2015-03-13 | $9.15 | $9.15 | 38,100 | — | — |
| 2015-03-12 | $9.26 | $9.26 | 62,200 | — | — |
| 2015-03-11 | $9.13 | $9.13 | 25,500 | — | — |
| 2015-03-10 | $9.00 | $9.00 | 35,700 | — | — |
| 2015-03-09 | $9.17 | $9.17 | 43,200 | — | — |
| 2015-03-06 | $9.02 | $9.02 | 24,100 | — | — |
| 2015-03-05 | $9.14 | $9.14 | 147,400 | — | — |
| 2015-03-04 | $9.20 | $9.20 | 27,100 | — | — |
| 2015-03-03 | $9.29 | $9.29 | 48,700 | — | — |
| 2015-03-02 | $9.65 | $9.65 | 25,000 | — | — |
| 2015-02-27 | $9.75 | $9.75 | 23,900 | — | — |
| 2015-02-26 | $9.57 | $9.57 | 47,600 | — | — |
| 2015-02-25 | $9.95 | $9.95 | 18,800 | — | — |
| 2015-02-24 | $9.50 | $9.50 | 45,800 | — | — |
| 2015-02-23 | $9.83 | $9.83 | 8,200 | — | — |
| 2015-02-20 | $10.04 | $10.04 | 929,300 | — | — |
| 2015-02-19 | $10.00 | $10.00 | 174,600 | — | — |
| 2015-02-18 | $9.92 | $9.92 | 0 | — | — |
| 2015-02-17 | $9.92 | $9.92 | 1,200 | — | — |
| 2015-02-13 | $9.98 | $9.98 | 600 | — | — |
| 2015-02-12 | $9.90 | $9.90 | 23,100 | — | — |
| 2015-02-11 | $9.95 | $9.95 | 158,000 | — | — |
| 2015-02-10 | $9.85 | $9.85 | 47,600 | — | — |
| 2015-02-09 | $9.70 | $9.70 | 100 | — | — |
| 2015-02-06 | $9.65 | $9.65 | 0 | — | — |
| 2015-02-05 | $9.65 | $9.65 | 0 | — | — |
| 2015-02-04 | $9.65 | $9.65 | 1,800 | — | — |
| 2015-02-03 | $9.70 | $9.70 | 1,000 | — | — |
| 2015-02-02 | $9.70 | $9.70 | 100 | — | — |
| 2015-01-30 | $9.72 | $9.72 | 1,100 | — | — |
| 2015-01-29 | $9.70 | $9.70 | 0 | — | — |
| 2015-01-28 | $9.70 | $9.70 | 800 | — | — |
| 2015-01-27 | $9.76 | $9.76 | 300 | — | — |
| 2015-01-26 | $9.76 | $9.76 | 1,100 | — | — |
| 2015-01-23 | $9.81 | $9.81 | 3,700 | — | — |
| 2015-01-22 | $9.75 | $9.75 | 2,800 | — | — |
| 2015-01-21 | $9.93 | $9.93 | 500 | — | — |
| 2015-01-20 | $9.86 | $9.86 | 3,800 | — | — |
| 2015-01-16 | $9.86 | $9.86 | 1,600 | — | — |
| 2015-01-15 | $9.82 | $9.82 | 11,800 | — | — |
| 2015-01-14 | $9.83 | $9.83 | 4,100 | — | — |
| 2015-01-13 | $9.83 | $9.83 | 18,000 | — | — |
| 2015-01-12 | $9.79 | $9.79 | 4,100 | — | — |
| 2015-01-09 | $9.79 | $9.79 | 0 | — | — |
| 2015-01-08 | $9.79 | $9.79 | 4,200 | — | — |
| 2015-01-07 | $9.79 | $9.79 | 28,900 | — | — |
| 2015-01-06 | $9.80 | $9.80 | 17,400 | — | — |
| 2015-01-05 | $9.80 | $9.80 | 16,500 | — | — |
| 2015-01-02 | $9.78 | $9.78 | 8,900 | — | — |