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
- 2000-08-10 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 | $11.75 | $12.17 | 11,550 | — | — |
| 2015-12-30 | $11.82 | $12.24 | 1,320 | — | — |
| 2015-12-29 | $11.67 | $12.09 | 1,650 | — | — |
| 2015-12-28 | $11.85 | $12.27 | 1,650 | — | — |
| 2015-12-24 | $11.65 | $12.06 | 110 | — | — |
| 2015-12-23 | $11.36 | $11.77 | 550 | — | — |
| 2015-12-22 | $11.82 | $12.24 | 2,750 | — | — |
| 2015-12-21 | $11.82 | $12.24 | 2,640 | — | — |
| 2015-12-18 | $11.88 | $12.31 | 1,540 | — | — |
| 2015-12-17 | $11.43 | $11.83 | 660 | — | — |
| 2015-12-16 | $11.42 | $11.82 | 550 | — | — |
| 2015-12-15 | $11.40 | $11.81 | 1,760 | — | — |
| 2015-12-14 | $11.35 | $11.75 | 1,320 | — | — |
| 2015-12-11 | $11.02 | $11.41 | 2,090 | — | — |
| 2015-12-10 | $10.78 | $11.17 | 0 | — | — |
| 2015-12-09 | $10.78 | $11.17 | 990 | — | — |
| 2015-12-08 | $11.36 | $11.77 | 2,090 | — | — |
| 2015-12-07 | $11.41 | $11.82 | 2,200 | — | — |
| 2015-12-04 | $11.47 | $11.88 | 660 | — | — |
| 2015-12-03 | $11.81 | $12.23 | 0 | — | — |
| 2015-12-02 | $11.81 | $12.23 | 4,510 | — | — |
| 2015-12-01 | $12.55 | $12.94 | 2,200 | — | — |
| 2015-11-30 | $11.78 | $12.15 | 440 | — | — |
| 2015-11-27 | $13.64 | $14.06 | 2,200 | — | — |
| 2015-11-25 | $10.68 | $11.01 | 0 | — | — |
| 2015-11-24 | $10.68 | $11.01 | 2,420 | — | — |
| 2015-11-23 | $10.68 | $11.01 | 660 | — | — |
| 2015-11-20 | $10.86 | $11.20 | 2,200 | — | — |
| 2015-11-19 | $10.91 | $11.25 | 1,320 | — | — |
| 2015-11-18 | $10.73 | $11.06 | 220 | — | — |
| 2015-11-17 | $10.77 | $11.11 | 4,620 | — | — |
| 2015-11-16 | $10.06 | $10.38 | 1,540 | — | — |
| 2015-11-13 | $10.11 | $10.42 | 2,530 | — | — |
| 2015-11-12 | $10.64 | $10.97 | 0 | — | — |
| 2015-11-11 | $10.64 | $10.97 | 770 | — | — |
| 2015-11-10 | $10.64 | $10.97 | 220 | — | — |
| 2015-11-09 | $10.23 | $10.55 | 0 | — | — |
| 2015-11-06 | $10.23 | $10.55 | 0 | — | — |
| 2015-11-05 | $10.23 | $10.55 | 110 | — | — |
| 2015-11-04 | $10.44 | $10.76 | 1,210 | — | — |
| 2015-11-03 | $10.64 | $10.97 | 0 | — | — |
| 2015-11-02 | $10.64 | $10.97 | 770 | — | — |
| 2015-10-30 | $10.45 | $10.78 | 330 | — | — |
| 2015-10-29 | $10.54 | $10.86 | 1,980 | — | — |
| 2015-10-28 | $10.35 | $10.68 | 2,530 | — | — |
| 2015-10-27 | $10.63 | $10.96 | 1,210 | — | — |
| 2015-10-26 | $10.38 | $10.70 | 0 | — | — |
| 2015-10-23 | $10.38 | $10.70 | 0 | — | — |
| 2015-10-22 | $10.38 | $10.70 | 990 | — | — |
| 2015-10-21 | $10.25 | $10.57 | 220 | — | — |
| 2015-10-20 | $10.23 | $10.55 | 990 | — | — |
| 2015-10-19 | $10.64 | $10.97 | 220 | — | — |
| 2015-10-16 | $10.45 | $10.78 | 0 | — | — |
| 2015-10-15 | $10.45 | $10.78 | 1,430 | — | — |
| 2015-10-14 | $10.45 | $10.77 | 550 | — | — |
| 2015-10-13 | $10.32 | $10.64 | 25,410 | — | — |
| 2015-10-12 | $10.23 | $10.55 | 220 | — | — |
| 2015-10-09 | $10.27 | $10.59 | 1,100 | — | — |
| 2015-10-08 | $10.27 | $10.59 | 220 | — | — |
| 2015-10-07 | $10.23 | $10.55 | 330 | — | — |
| 2015-10-06 | $10.27 | $10.59 | 2,860 | — | — |
| 2015-10-05 | $10.23 | $10.55 | 1,100 | — | — |
| 2015-10-02 | $10.16 | $10.48 | 1,210 | — | — |
| 2015-10-01 | $10.15 | $10.47 | 770 | — | — |
| 2015-09-30 | $10.19 | $10.51 | 660 | — | — |
| 2015-09-29 | $10.20 | $10.52 | 0 | — | — |
| 2015-09-28 | $10.20 | $10.52 | 4,840 | — | — |
| 2015-09-25 | $10.14 | $10.45 | 440 | — | — |
| 2015-09-24 | $10.24 | $10.55 | 0 | — | — |
| 2015-09-23 | $10.24 | $10.55 | 0 | — | — |
| 2015-09-22 | $10.24 | $10.55 | 440 | — | — |
| 2015-09-21 | $10.19 | $10.51 | 440 | — | — |
| 2015-09-18 | $10.34 | $10.66 | 880 | — | — |
| 2015-09-17 | $10.27 | $10.59 | 33,990 | — | — |
| 2015-09-16 | $10.04 | $10.35 | 110 | — | — |
| 2015-09-15 | $10.23 | $10.55 | 0 | — | — |
| 2015-09-14 | $10.23 | $10.55 | 17,600 | — | — |
| 2015-09-11 | $10.23 | $10.55 | 0 | — | — |
| 2015-09-10 | $10.23 | $10.55 | 1,100 | — | — |
| 2015-09-09 | $10.00 | $10.31 | 0 | — | — |
| 2015-09-08 | $10.00 | $10.25 | 1,870 | — | — |
| 2015-09-04 | $9.95 | $10.21 | 2,860 | — | — |
| 2015-09-03 | $9.86 | $10.12 | 440 | — | — |
| 2015-09-02 | $9.92 | $10.17 | 1,430 | — | — |
| 2015-09-01 | $10.07 | $10.33 | 0 | — | — |
| 2015-08-31 | $10.07 | $10.33 | 0 | — | — |
| 2015-08-28 | $10.07 | $10.33 | 0 | — | — |
| 2015-08-27 | $10.07 | $10.33 | 880 | — | — |
| 2015-08-26 | $9.91 | $10.16 | 0 | — | — |
| 2015-08-25 | $9.91 | $10.16 | 1,650 | — | — |
| 2015-08-24 | $9.95 | $10.21 | 2,530 | — | — |
| 2015-08-21 | $10.29 | $10.55 | 3,410 | — | — |
| 2015-08-20 | $10.36 | $10.63 | 0 | — | — |
| 2015-08-19 | $10.36 | $10.63 | 1,540 | — | — |
| 2015-08-18 | $10.14 | $10.39 | 1,870 | — | — |
| 2015-08-17 | $10.17 | $10.43 | 2,310 | — | — |
| 2015-08-14 | $10.16 | $10.42 | 1,760 | — | — |
| 2015-08-13 | $10.15 | $10.40 | 550 | — | — |
| 2015-08-12 | $10.09 | $10.35 | 110 | — | — |
| 2015-08-11 | $10.09 | $10.35 | 1,100 | — | — |
| 2015-08-10 | $10.09 | $10.35 | 4,180 | — | — |
| 2015-08-07 | $10.14 | $10.39 | 110 | — | — |
| 2015-08-06 | $10.45 | $10.72 | 3,520 | — | — |
| 2015-08-05 | $10.40 | $10.67 | 1,100 | — | — |
| 2015-08-04 | $10.45 | $10.72 | 0 | — | — |
| 2015-08-03 | $10.45 | $10.72 | 0 | — | — |
| 2015-07-31 | $10.45 | $10.72 | 0 | — | — |
| 2015-07-30 | $10.45 | $10.72 | 9,900 | — | — |
| 2015-07-29 | $10.18 | $10.44 | 1,430 | — | — |
| 2015-07-28 | $10.10 | $10.36 | 440 | — | — |
| 2015-07-27 | $10.07 | $10.33 | 2,310 | — | — |
| 2015-07-24 | $10.45 | $10.72 | 0 | — | — |
| 2015-07-23 | $10.45 | $10.72 | 1,430 | — | — |
| 2015-07-22 | $10.07 | $10.33 | 0 | — | — |
| 2015-07-21 | $10.07 | $10.33 | 0 | — | — |
| 2015-07-20 | $10.07 | $10.33 | 440 | — | — |
| 2015-07-17 | $10.27 | $10.53 | 0 | — | — |
| 2015-07-16 | $10.27 | $10.53 | 0 | — | — |
| 2015-07-15 | $10.27 | $10.53 | 3,960 | — | — |
| 2015-07-14 | $10.23 | $10.49 | 0 | — | — |
| 2015-07-13 | $10.23 | $10.49 | 1,540 | — | — |
| 2015-07-10 | $10.23 | $10.49 | 0 | — | — |
| 2015-07-09 | $10.23 | $10.49 | 0 | — | — |
| 2015-07-08 | $10.23 | $10.49 | 660 | — | — |
| 2015-07-07 | $11.11 | $11.39 | 330 | — | — |
| 2015-07-06 | $10.30 | $10.56 | 0 | — | — |
| 2015-07-02 | $10.30 | $10.56 | 220 | — | — |
| 2015-07-01 | $10.32 | $10.58 | 7,700 | — | — |
| 2015-06-30 | $10.33 | $10.59 | 24,530 | — | — |
| 2015-06-29 | $10.91 | $11.19 | 14,080 | — | — |
| 2015-06-26 | $10.59 | $10.86 | 1,430 | — | — |
| 2015-06-25 | $10.27 | $10.53 | 0 | — | — |
| 2015-06-24 | $10.27 | $10.53 | 550 | — | — |
| 2015-06-23 | $10.27 | $10.53 | 880 | — | — |
| 2015-06-22 | $10.45 | $10.72 | 5,280 | — | — |
| 2015-06-19 | $10.06 | $10.32 | 25,740 | — | — |
| 2015-06-18 | $10.77 | $11.05 | 10,010 | — | — |
| 2015-06-17 | $10.23 | $10.49 | 5,060 | — | — |
| 2015-06-16 | $10.23 | $10.49 | 11,440 | — | — |
| 2015-06-15 | $10.22 | $10.48 | 5,500 | — | — |
| 2015-06-12 | $9.99 | $10.25 | 880 | — | — |
| 2015-06-11 | $9.95 | $10.21 | 1,760 | — | — |
| 2015-06-10 | $10.05 | $10.30 | 18,920 | — | — |
| 2015-06-09 | $10.09 | $10.30 | 440 | — | — |
| 2015-06-08 | $10.02 | $10.23 | 880 | — | — |
| 2015-06-05 | $10.00 | $10.21 | 4,290 | — | — |
| 2015-06-04 | $9.91 | $10.12 | 880 | — | — |
| 2015-06-03 | $10.00 | $10.21 | 3,300 | — | — |
| 2015-06-02 | $9.91 | $10.12 | 6,820 | — | — |
| 2015-06-01 | $9.82 | $10.02 | 1,210 | — | — |
| 2015-05-29 | $9.86 | $10.07 | 4,180 | — | — |
| 2015-05-28 | $9.86 | $10.07 | 1,430 | — | — |
| 2015-05-27 | $9.79 | $10.00 | 5,500 | — | — |
| 2015-05-26 | $9.77 | $9.98 | 0 | — | — |
| 2015-05-22 | $9.77 | $9.98 | 0 | — | — |
| 2015-05-21 | $9.77 | $9.98 | 660 | — | — |
| 2015-05-20 | $10.05 | $10.26 | 440 | — | — |
| 2015-05-19 | $10.05 | $10.26 | 0 | — | — |
| 2015-05-18 | $10.05 | $10.26 | 1,870 | — | — |
| 2015-05-15 | $10.05 | $10.26 | 0 | — | — |
| 2015-05-14 | $10.05 | $10.26 | 0 | — | — |
| 2015-05-13 | $10.05 | $10.26 | 0 | — | — |
| 2015-05-12 | $10.05 | $10.26 | 0 | — | — |
| 2015-05-11 | $10.05 | $10.26 | 5,720 | — | — |
| 2015-05-08 | $9.74 | $9.94 | 6,930 | — | — |
| 2015-05-07 | $9.76 | $9.97 | 330 | — | — |
| 2015-05-06 | $9.76 | $9.97 | 770 | — | — |
| 2015-05-05 | $9.95 | $10.16 | 0 | — | — |
| 2015-05-04 | $9.95 | $10.16 | 220 | — | — |
| 2015-05-01 | $9.73 | $9.93 | 0 | — | — |
| 2015-04-30 | $9.73 | $9.93 | 4,620 | — | — |
| 2015-04-29 | $9.96 | $10.17 | 2,310 | — | — |
| 2015-04-28 | $9.99 | $10.20 | 5,170 | — | — |
| 2015-04-27 | $10.00 | $10.21 | 880 | — | — |
| 2015-04-24 | $9.63 | $9.83 | 0 | — | — |
| 2015-04-23 | $9.63 | $9.83 | 110 | — | — |
| 2015-04-22 | $9.61 | $9.81 | 1,100 | — | — |
| 2015-04-21 | $9.74 | $9.94 | 330 | — | — |
| 2015-04-20 | $9.99 | $10.20 | 2,200 | — | — |
| 2015-04-17 | $9.59 | $9.79 | 0 | — | — |
| 2015-04-16 | $9.59 | $9.79 | 990 | — | — |
| 2015-04-15 | $9.59 | $9.79 | 660 | — | — |
| 2015-04-14 | $9.92 | $10.13 | 770 | — | — |
| 2015-04-13 | $9.99 | $10.20 | 0 | — | — |
| 2015-04-10 | $9.99 | $10.20 | 110 | — | — |
| 2015-04-09 | $9.98 | $10.19 | 550 | — | — |
| 2015-04-08 | $9.75 | $9.96 | 1,760 | — | — |
| 2015-04-07 | $9.99 | $10.20 | 0 | — | — |
| 2015-04-06 | $9.99 | $10.20 | 1,540 | — | — |
| 2015-04-02 | $10.00 | $10.21 | 770 | — | — |
| 2015-04-01 | $10.00 | $10.21 | 2,090 | — | — |
| 2015-03-31 | $10.02 | $10.23 | 0 | — | — |
| 2015-03-30 | $10.02 | $10.23 | 550 | — | — |
| 2015-03-27 | $10.14 | $10.35 | 2,970 | — | — |
| 2015-03-26 | $9.82 | $10.02 | 0 | — | — |
| 2015-03-25 | $9.82 | $10.02 | 220 | — | — |
| 2015-03-24 | $9.96 | $10.17 | 1,870 | — | — |
| 2015-03-23 | $9.88 | $10.09 | 4,400 | — | — |
| 2015-03-20 | $9.88 | $10.09 | 220 | — | — |
| 2015-03-19 | $9.86 | $10.07 | 0 | — | — |
| 2015-03-18 | $9.86 | $10.07 | 0 | — | — |
| 2015-03-17 | $9.86 | $10.07 | 330 | — | — |
| 2015-03-16 | $9.85 | $10.05 | 770 | — | — |
| 2015-03-13 | $9.82 | $10.02 | 1,650 | — | — |
| 2015-03-12 | $9.85 | $10.06 | 0 | — | — |
| 2015-03-11 | $9.85 | $10.06 | 220 | — | — |
| 2015-03-10 | $10.14 | $10.30 | 0 | — | — |
| 2015-03-09 | $10.14 | $10.30 | 550 | — | — |
| 2015-03-06 | $10.23 | $10.39 | 0 | — | — |
| 2015-03-05 | $10.23 | $10.39 | 0 | — | — |
| 2015-03-04 | $10.23 | $10.39 | 2,090 | — | — |
| 2015-03-03 | $10.00 | $10.16 | 2,860 | — | — |
| 2015-03-02 | $9.88 | $10.04 | 220 | — | — |
| 2015-02-27 | $9.87 | $10.03 | 110 | — | — |
| 2015-02-26 | $10.00 | $10.16 | 0 | — | — |
| 2015-02-25 | $10.00 | $10.16 | 0 | — | — |
| 2015-02-24 | $10.00 | $10.16 | 770 | — | — |
| 2015-02-23 | $9.87 | $10.03 | 330 | — | — |
| 2015-02-20 | $10.00 | $10.16 | 1,760 | — | — |
| 2015-02-19 | $9.86 | $10.02 | 1,430 | — | — |
| 2015-02-18 | $9.98 | $10.14 | 1,320 | — | — |
| 2015-02-17 | $9.99 | $10.15 | 660 | — | — |
| 2015-02-13 | $9.99 | $10.15 | 9,020 | — | — |
| 2015-02-12 | $9.98 | $10.14 | 330 | — | — |
| 2015-02-11 | $9.86 | $10.02 | 220 | — | — |
| 2015-02-10 | $9.99 | $10.15 | 1,210 | — | — |
| 2015-02-09 | $9.95 | $10.12 | 990 | — | — |
| 2015-02-06 | $9.95 | $10.12 | 1,430 | — | — |
| 2015-02-05 | $10.00 | $10.16 | 220 | — | — |
| 2015-02-04 | $9.86 | $10.02 | 1,210 | — | — |
| 2015-02-03 | $9.86 | $10.02 | 110 | — | — |
| 2015-02-02 | $9.84 | $10.00 | 6,380 | — | — |
| 2015-01-30 | $9.86 | $10.02 | 550 | — | — |
| 2015-01-29 | $9.86 | $10.02 | 5,060 | — | — |
| 2015-01-28 | $9.86 | $10.02 | 0 | — | — |
| 2015-01-27 | $9.86 | $10.02 | 2,530 | — | — |
| 2015-01-26 | $9.86 | $10.02 | 1,320 | — | — |
| 2015-01-23 | $10.23 | $10.39 | 14,960 | — | — |
| 2015-01-22 | $9.55 | $9.71 | 4,290 | — | — |
| 2015-01-21 | $9.68 | $9.84 | 0 | — | — |
| 2015-01-20 | $9.68 | $9.84 | 10,010 | — | — |
| 2015-01-16 | $9.53 | $9.68 | 8,800 | — | — |
| 2015-01-15 | $9.48 | $9.64 | 1,100 | — | — |
| 2015-01-14 | $9.36 | $9.52 | 0 | — | — |
| 2015-01-13 | $9.36 | $9.52 | 550 | — | — |
| 2015-01-12 | $9.50 | $9.65 | 220 | — | — |
| 2015-01-09 | $9.44 | $9.59 | 3,300 | — | — |
| 2015-01-08 | $9.50 | $9.65 | 550 | — | — |
| 2015-01-07 | $9.36 | $9.52 | 2,310 | — | — |
| 2015-01-06 | $9.36 | $9.52 | 5,060 | — | — |
| 2015-01-05 | $9.36 | $9.52 | 220 | — | — |
| 2015-01-02 | $9.50 | $9.65 | 2,090 | — | — |