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
- 2012-05-14 to 2026-09-01
- 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 | $11.44 | $11.44 | 1,592 | — | — |
| 2015-12-30 | $11.44 | $11.44 | 3,015 | — | — |
| 2015-12-29 | $11.44 | $11.44 | 5,877 | — | — |
| 2015-12-28 | $10.53 | $10.53 | 5,108 | — | — |
| 2015-12-24 | $11.18 | $11.18 | 377 | — | — |
| 2015-12-23 | $11.57 | $11.57 | 2,615 | — | — |
| 2015-12-22 | $11.44 | $11.44 | 3,977 | — | — |
| 2015-12-21 | $11.70 | $11.70 | 2,523 | — | — |
| 2015-12-18 | $11.70 | $11.70 | 2,154 | — | — |
| 2015-12-17 | $11.44 | $11.44 | 4,223 | — | — |
| 2015-12-16 | $12.35 | $12.35 | 500 | — | — |
| 2015-12-15 | $12.35 | $12.35 | 2,692 | — | — |
| 2015-12-14 | $12.22 | $12.22 | 546 | — | — |
| 2015-12-11 | $12.35 | $12.35 | 3,254 | — | — |
| 2015-12-10 | $12.61 | $12.61 | 1,231 | — | — |
| 2015-12-09 | $12.61 | $12.61 | 1,662 | — | — |
| 2015-12-08 | $13.00 | $13.00 | 3,669 | — | — |
| 2015-12-07 | $12.87 | $12.87 | 4,038 | — | — |
| 2015-12-04 | $12.74 | $12.74 | 8,538 | — | — |
| 2015-12-03 | $12.87 | $12.87 | 754 | — | — |
| 2015-12-02 | $13.00 | $13.00 | 8,631 | — | — |
| 2015-12-01 | $13.00 | $13.00 | 7,254 | — | — |
| 2015-11-30 | $12.35 | $12.35 | 12,985 | — | — |
| 2015-11-27 | $13.91 | $13.91 | 35,523 | — | — |
| 2015-11-25 | $13.00 | $13.00 | 32,738 | — | — |
| 2015-11-24 | $11.83 | $11.83 | 10,754 | — | — |
| 2015-11-23 | $11.57 | $11.57 | 18,531 | — | — |
| 2015-11-20 | $10.92 | $10.92 | 18,446 | — | — |
| 2015-11-19 | $10.53 | $10.53 | 8,846 | — | — |
| 2015-11-18 | $10.79 | $10.79 | 20,662 | — | — |
| 2015-11-17 | $11.31 | $11.31 | 4,108 | — | — |
| 2015-11-16 | $11.31 | $11.31 | 11,246 | — | — |
| 2015-11-13 | $11.70 | $11.70 | 10,162 | — | — |
| 2015-11-12 | $11.31 | $11.31 | 7,015 | — | — |
| 2015-11-11 | $10.14 | $10.14 | 2,215 | — | — |
| 2015-11-10 | $10.27 | $10.27 | 5,538 | — | — |
| 2015-11-09 | $10.14 | $10.14 | 8,369 | — | — |
| 2015-11-06 | $10.40 | $10.40 | 3,485 | — | — |
| 2015-11-05 | $10.14 | $10.14 | 7,977 | — | — |
| 2015-11-04 | $10.40 | $10.40 | 11,231 | — | — |
| 2015-11-03 | $11.18 | $11.18 | 44,485 | — | — |
| 2015-11-02 | $10.79 | $10.79 | 63,415 | — | — |
| 2015-10-30 | $9.49 | $9.49 | 23,900 | — | — |
| 2015-10-29 | $8.84 | $8.84 | 23,931 | — | — |
| 2015-10-28 | $9.10 | $9.10 | 66,115 | — | — |
| 2015-10-27 | $7.67 | $7.67 | 1,523 | — | — |
| 2015-10-26 | $7.54 | $7.54 | 3,300 | — | — |
| 2015-10-23 | $6.24 | $6.24 | 477 | — | — |
| 2015-10-22 | $6.24 | $6.24 | 1,000 | — | — |
| 2015-10-21 | $6.37 | $6.37 | 3,377 | — | — |
| 2015-10-20 | $5.98 | $5.98 | 369 | — | — |
| 2015-10-19 | $6.50 | $6.50 | 4,177 | — | — |
| 2015-10-16 | $6.89 | $6.89 | 23 | — | — |
| 2015-10-15 | $6.89 | $6.89 | 200 | — | — |
| 2015-10-14 | $6.89 | $6.89 | 785 | — | — |
| 2015-10-13 | $6.89 | $6.89 | 3,792 | — | — |
| 2015-10-12 | $6.89 | $6.89 | 1,323 | — | — |
| 2015-10-09 | $7.41 | $7.41 | 1,069 | — | — |
| 2015-10-08 | $7.67 | $7.67 | 5,492 | — | — |
| 2015-10-07 | $7.67 | $7.67 | 1,185 | — | — |
| 2015-10-06 | $7.54 | $7.54 | 577 | — | — |
| 2015-10-05 | $7.54 | $7.54 | 1,431 | — | — |
| 2015-10-02 | $7.67 | $7.67 | 1,054 | — | — |
| 2015-10-01 | $7.02 | $7.02 | 0 | — | — |
| 2015-09-30 | $7.02 | $7.02 | 1,623 | — | — |
| 2015-09-29 | $7.28 | $7.28 | 769 | — | — |
| 2015-09-28 | $7.67 | $7.67 | 1,377 | — | — |
| 2015-09-25 | $7.28 | $7.28 | 762 | — | — |
| 2015-09-24 | $7.15 | $7.15 | 1,023 | — | — |
| 2015-09-23 | $7.15 | $7.15 | 1,238 | — | — |
| 2015-09-22 | $7.67 | $7.67 | 5,677 | — | — |
| 2015-09-21 | $7.67 | $7.67 | 923 | — | — |
| 2015-09-18 | $8.06 | $8.06 | 2,708 | — | — |
| 2015-09-17 | $7.67 | $7.67 | 5,169 | — | — |
| 2015-09-16 | $7.93 | $7.93 | 3,677 | — | — |
| 2015-09-15 | $7.80 | $7.80 | 1,692 | — | — |
| 2015-09-14 | $7.80 | $7.80 | 569 | — | — |
| 2015-09-11 | $8.19 | $8.19 | 4,069 | — | — |
| 2015-09-10 | $7.93 | $7.93 | 300 | — | — |
| 2015-09-09 | $8.06 | $8.06 | 3,392 | — | — |
| 2015-09-08 | $7.80 | $7.80 | 11,292 | — | — |
| 2015-09-04 | $7.80 | $7.80 | 3,638 | — | — |
| 2015-09-03 | $7.93 | $7.93 | 5,015 | — | — |
| 2015-09-02 | $7.67 | $7.67 | 2,169 | — | — |
| 2015-09-01 | $8.19 | $8.19 | 6,838 | — | — |
| 2015-08-31 | $7.80 | $7.80 | 17,331 | — | — |
| 2015-08-28 | $7.93 | $7.93 | 1,746 | — | — |
| 2015-08-27 | $8.19 | $8.19 | 3,000 | — | — |
| 2015-08-26 | $7.80 | $7.80 | 5,969 | — | — |
| 2015-08-25 | $8.32 | $8.32 | 2,285 | — | — |
| 2015-08-24 | $8.06 | $8.06 | 13,446 | — | — |
| 2015-08-21 | $8.58 | $8.58 | 6,777 | — | — |
| 2015-08-20 | $8.58 | $8.58 | 3,085 | — | — |
| 2015-08-19 | $8.71 | $8.71 | 2,069 | — | — |
| 2015-08-18 | $8.97 | $8.97 | 1,362 | — | — |
| 2015-08-17 | $8.97 | $8.97 | 14,538 | — | — |
| 2015-08-14 | $8.97 | $8.97 | 5,308 | — | — |
| 2015-08-13 | $8.97 | $8.97 | 4,100 | — | — |
| 2015-08-12 | $9.10 | $9.10 | 2,069 | — | — |
| 2015-08-11 | $8.06 | $8.06 | 946 | — | — |
| 2015-08-10 | $8.84 | $8.84 | 0 | — | — |
| 2015-08-07 | $8.84 | $8.84 | 100 | — | — |
| 2015-08-06 | $8.84 | $8.84 | 600 | — | — |
| 2015-08-05 | $8.71 | $8.71 | 1,715 | — | — |
| 2015-08-04 | $8.84 | $8.84 | 500 | — | — |
| 2015-08-03 | $8.84 | $8.84 | 500 | — | — |
| 2015-07-31 | $8.84 | $8.84 | 4,254 | — | — |
| 2015-07-30 | $8.84 | $8.84 | 277 | — | — |
| 2015-07-29 | $8.84 | $8.84 | 8,054 | — | — |
| 2015-07-28 | $8.97 | $8.97 | 6,177 | — | — |
| 2015-07-27 | $8.97 | $8.97 | 1,785 | — | — |
| 2015-07-24 | $8.71 | $8.71 | 800 | — | — |
| 2015-07-23 | $8.58 | $8.58 | 554 | — | — |
| 2015-07-22 | $8.45 | $8.45 | 2,415 | — | — |
| 2015-07-21 | $8.45 | $8.45 | 7,854 | — | — |
| 2015-07-20 | $9.36 | $9.36 | 9,869 | — | — |
| 2015-07-17 | $9.62 | $9.62 | 1,662 | — | — |
| 2015-07-16 | $9.62 | $9.62 | 7,569 | — | — |
| 2015-07-15 | $9.88 | $9.88 | 18,500 | — | — |
| 2015-07-14 | $10.01 | $10.01 | 908 | — | — |
| 2015-07-13 | $10.14 | $10.14 | 3,700 | — | — |
| 2015-07-10 | $10.14 | $10.14 | 3,923 | — | — |
| 2015-07-09 | $10.14 | $10.14 | 5,046 | — | — |
| 2015-07-08 | $10.14 | $10.14 | 5,185 | — | — |
| 2015-07-07 | $10.14 | $10.14 | 6,892 | — | — |
| 2015-07-06 | $10.01 | $10.01 | 2,831 | — | — |
| 2015-07-02 | $10.14 | $10.14 | 585 | — | — |
| 2015-07-01 | $10.14 | $10.14 | 700 | — | — |
| 2015-06-30 | $10.01 | $10.01 | 2,938 | — | — |
| 2015-06-29 | $10.14 | $10.14 | 5,077 | — | — |
| 2015-06-26 | $9.62 | $9.62 | 2,254 | — | — |
| 2015-06-25 | $9.49 | $9.49 | 9,954 | — | — |
| 2015-06-24 | $10.14 | $10.14 | 7,508 | — | — |
| 2015-06-23 | $10.27 | $10.27 | 2,054 | — | — |
| 2015-06-22 | $10.53 | $10.53 | 3,923 | — | — |
| 2015-06-19 | $10.66 | $10.66 | 6,938 | — | — |
| 2015-06-18 | $10.40 | $10.40 | 2,946 | — | — |
| 2015-06-17 | $10.66 | $10.66 | 669 | — | — |
| 2015-06-16 | $10.53 | $10.53 | 5,585 | — | — |
| 2015-06-15 | $10.40 | $10.40 | 1,038 | — | — |
| 2015-06-12 | $10.66 | $10.66 | 385 | — | — |
| 2015-06-11 | $10.66 | $10.66 | 1,377 | — | — |
| 2015-06-10 | $10.66 | $10.66 | 2,908 | — | — |
| 2015-06-09 | $10.27 | $10.27 | 1,577 | — | — |
| 2015-06-08 | $10.53 | $10.53 | 1,654 | — | — |
| 2015-06-05 | $10.40 | $10.40 | 6,546 | — | — |
| 2015-06-04 | $9.88 | $9.88 | 5,800 | — | — |
| 2015-06-03 | $10.27 | $10.27 | 4,946 | — | — |
| 2015-06-02 | $10.66 | $10.66 | 1,592 | — | — |
| 2015-06-01 | $10.40 | $10.40 | 4,938 | — | — |
| 2015-05-29 | $10.92 | $10.92 | 754 | — | — |
| 2015-05-28 | $10.92 | $10.92 | 638 | — | — |
| 2015-05-27 | $10.92 | $10.92 | 592 | — | — |
| 2015-05-26 | $10.79 | $10.79 | 3,362 | — | — |
| 2015-05-22 | $11.31 | $11.31 | 4,115 | — | — |
| 2015-05-21 | $10.92 | $10.92 | 16,146 | — | — |
| 2015-05-20 | $10.53 | $10.53 | 231 | — | — |
| 2015-05-19 | $10.27 | $10.27 | 1,608 | — | — |
| 2015-05-18 | $10.66 | $10.66 | 5,777 | — | — |
| 2015-05-15 | $10.66 | $10.66 | 1,846 | — | — |
| 2015-05-14 | $10.66 | $10.66 | 3,008 | — | — |
| 2015-05-13 | $10.40 | $10.40 | 2,485 | — | — |
| 2015-05-12 | $10.53 | $10.53 | 700 | — | — |
| 2015-05-11 | $10.40 | $10.40 | 1,285 | — | — |
| 2015-05-08 | $10.40 | $10.40 | 3,685 | — | — |
| 2015-05-07 | $10.40 | $10.40 | 2,023 | — | — |
| 2015-05-06 | $10.40 | $10.40 | 331 | — | — |
| 2015-05-05 | $10.40 | $10.40 | 4,492 | — | — |
| 2015-05-04 | $10.66 | $10.66 | 1,631 | — | — |
| 2015-05-01 | $10.53 | $10.53 | 4,115 | — | — |
| 2015-04-30 | $10.27 | $10.27 | 4,008 | — | — |
| 2015-04-29 | $10.27 | $10.27 | 8,546 | — | — |
| 2015-04-28 | $10.53 | $10.53 | 12,615 | — | — |
| 2015-04-27 | $9.75 | $9.75 | 5,908 | — | — |
| 2015-04-24 | $9.88 | $9.88 | 9,408 | — | — |
| 2015-04-23 | $9.88 | $9.88 | 7,531 | — | — |
| 2015-04-22 | $9.88 | $9.88 | 8,077 | — | — |
| 2015-04-21 | $9.75 | $9.75 | 16,938 | — | — |
| 2015-04-20 | $8.45 | $8.45 | 4,277 | — | — |
| 2015-04-17 | $8.45 | $8.45 | 2,300 | — | — |
| 2015-04-16 | $7.80 | $7.80 | 3,392 | — | — |
| 2015-04-15 | $7.93 | $7.93 | 1,923 | — | — |
| 2015-04-14 | $7.80 | $7.80 | 19,415 | — | — |
| 2015-04-13 | $7.28 | $7.28 | 892 | — | — |
| 2015-04-10 | $7.80 | $7.80 | 7,669 | — | — |
| 2015-04-09 | $7.02 | $7.02 | 2,277 | — | — |
| 2015-04-08 | $7.02 | $7.02 | 2,762 | — | — |
| 2015-04-07 | $7.02 | $7.02 | 3,808 | — | — |
| 2015-04-06 | $6.50 | $6.50 | 5,054 | — | — |
| 2015-04-02 | $7.15 | $7.15 | 3,308 | — | — |
| 2015-04-01 | $7.80 | $7.80 | 1,200 | — | — |
| 2015-03-31 | $7.93 | $7.93 | 20,369 | — | — |
| 2015-03-30 | $7.67 | $7.67 | 7,162 | — | — |
| 2015-03-27 | $7.15 | $7.15 | 1,315 | — | — |
| 2015-03-26 | $6.89 | $6.89 | 3,023 | — | — |
| 2015-03-25 | $6.76 | $6.76 | 0 | — | — |
| 2015-03-24 | $6.76 | $6.76 | 2,531 | — | — |
| 2015-03-23 | $7.02 | $7.02 | 1,400 | — | — |
| 2015-03-20 | $7.28 | $7.28 | 1,492 | — | — |
| 2015-03-19 | $6.63 | $6.63 | 3,354 | — | — |
| 2015-03-18 | $7.02 | $7.02 | 3,262 | — | — |
| 2015-03-17 | $7.02 | $7.02 | 1,115 | — | — |
| 2015-03-16 | $7.15 | $7.15 | 2,908 | — | — |
| 2015-03-13 | $6.50 | $6.50 | 3,569 | — | — |
| 2015-03-12 | $5.85 | $5.85 | 569 | — | — |
| 2015-03-11 | $6.76 | $6.76 | 646 | — | — |
| 2015-03-10 | $6.63 | $6.63 | 769 | — | — |
| 2015-03-09 | $6.63 | $6.63 | 1,931 | — | — |
| 2015-03-06 | $7.28 | $7.28 | 3,185 | — | — |
| 2015-03-05 | $6.76 | $6.76 | 2,408 | — | — |
| 2015-03-04 | $6.24 | $6.24 | 1,346 | — | — |
| 2015-03-03 | $5.98 | $5.98 | 1,677 | — | — |
| 2015-03-02 | $5.98 | $5.98 | 2,369 | — | — |
| 2015-02-27 | $6.50 | $6.50 | 8,100 | — | — |
| 2015-02-26 | $6.50 | $6.50 | 1,408 | — | — |
| 2015-02-25 | $6.37 | $6.37 | 615 | — | — |
| 2015-02-24 | $6.50 | $6.50 | 662 | — | — |
| 2015-02-23 | $6.50 | $6.50 | 508 | — | — |
| 2015-02-20 | $6.63 | $6.63 | 731 | — | — |
| 2015-02-19 | $6.50 | $6.50 | 1,500 | — | — |
| 2015-02-18 | $6.63 | $6.63 | 1,654 | — | — |
| 2015-02-17 | $6.76 | $6.76 | 1,762 | — | — |
| 2015-02-13 | $6.50 | $6.50 | 7,908 | — | — |
| 2015-02-12 | $6.24 | $6.24 | 7,162 | — | — |
| 2015-02-11 | $6.37 | $6.37 | 1,069 | — | — |
| 2015-02-10 | $6.50 | $6.50 | 6,708 | — | — |
| 2015-02-09 | $6.50 | $6.50 | 331 | — | — |
| 2015-02-06 | $6.24 | $6.24 | 11,285 | — | — |
| 2015-02-05 | $6.24 | $6.24 | 646 | — | — |
| 2015-02-04 | $6.11 | $6.11 | 1,346 | — | — |
| 2015-02-03 | $6.11 | $6.11 | 4,500 | — | — |
| 2015-02-02 | $6.50 | $6.50 | 2,377 | — | — |
| 2015-01-30 | $6.50 | $6.50 | 3,285 | — | — |
| 2015-01-29 | $5.72 | $5.72 | 6,269 | — | — |
| 2015-01-28 | $6.50 | $6.50 | 1,008 | — | — |
| 2015-01-27 | $6.50 | $6.50 | 1,146 | — | — |
| 2015-01-26 | $6.24 | $6.24 | 369 | — | — |
| 2015-01-23 | $6.11 | $6.11 | 1,515 | — | — |
| 2015-01-22 | $5.72 | $5.72 | 1,046 | — | — |
| 2015-01-21 | $5.59 | $5.59 | 677 | — | — |
| 2015-01-20 | $6.11 | $6.11 | 192 | — | — |
| 2015-01-16 | $6.50 | $6.50 | 1,115 | — | — |
| 2015-01-15 | $6.37 | $6.37 | 77 | — | — |
| 2015-01-14 | $6.50 | $6.50 | 646 | — | — |
| 2015-01-13 | $6.37 | $6.37 | 177 | — | — |
| 2015-01-12 | $6.37 | $6.37 | 800 | — | — |
| 2015-01-09 | $6.24 | $6.24 | 385 | — | — |
| 2015-01-08 | $5.98 | $5.98 | 0 | — | — |
| 2015-01-07 | $5.98 | $5.98 | 0 | — | — |
| 2015-01-06 | $5.98 | $5.98 | 885 | — | — |
| 2015-01-05 | $6.24 | $6.24 | 1,146 | — | — |
| 2015-01-02 | $6.50 | $6.50 | 3,123 | — | — |