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
- 2007-03-15 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 | $13.50 | $19.88 | 2,200 | — | — |
| 2015-12-30 | $13.40 | $19.73 | 700 | — | — |
| 2015-12-29 | $13.40 | $19.73 | 600 | — | — |
| 2015-12-28 | $13.40 | $19.73 | 1,500 | — | — |
| 2015-12-24 | $13.30 | $19.58 | 1,000 | — | — |
| 2015-12-23 | $13.30 | $19.58 | 0 | — | — |
| 2015-12-22 | $13.30 | $19.58 | 2,400 | — | — |
| 2015-12-21 | $13.35 | $19.65 | 1,300 | — | — |
| 2015-12-18 | $13.45 | $19.80 | 200 | — | — |
| 2015-12-17 | $13.20 | $19.43 | 11,900 | — | — |
| 2015-12-16 | $13.25 | $19.51 | 0 | — | — |
| 2015-12-15 | $13.25 | $19.51 | 2,400 | — | — |
| 2015-12-14 | $13.30 | $19.58 | 1,200 | — | — |
| 2015-12-11 | $13.40 | $19.73 | 2,700 | — | — |
| 2015-12-10 | $13.35 | $19.65 | 5,500 | — | — |
| 2015-12-09 | $13.30 | $19.58 | 7,400 | — | — |
| 2015-12-08 | $13.40 | $19.73 | 5,200 | — | — |
| 2015-12-07 | $13.40 | $19.73 | 15,400 | — | — |
| 2015-12-04 | $13.30 | $19.58 | 1,900 | — | — |
| 2015-12-03 | $13.05 | $19.21 | 5,900 | — | — |
| 2015-12-02 | $13.30 | $19.58 | 9,000 | — | — |
| 2015-12-01 | $13.35 | $19.65 | 500 | — | — |
| 2015-11-30 | $13.35 | $19.65 | 13,100 | — | — |
| 2015-11-27 | $13.20 | $19.43 | 0 | — | — |
| 2015-11-25 | $13.20 | $19.43 | 6,100 | — | — |
| 2015-11-24 | $13.30 | $19.58 | 0 | — | — |
| 2015-11-23 | $13.30 | $19.58 | 29,800 | — | — |
| 2015-11-20 | $13.30 | $19.58 | 14,500 | — | — |
| 2015-11-19 | $12.90 | $18.99 | 1,200 | — | — |
| 2015-11-18 | $13.00 | $19.14 | 3,700 | — | — |
| 2015-11-17 | $12.99 | $19.12 | 1,300 | — | — |
| 2015-11-16 | $13.00 | $19.14 | 4,500 | — | — |
| 2015-11-13 | $13.25 | $19.51 | 6,000 | — | — |
| 2015-11-12 | $13.00 | $19.14 | 12,600 | — | — |
| 2015-11-11 | $12.95 | $19.07 | 2,100 | — | — |
| 2015-11-10 | $13.00 | $19.14 | 3,900 | — | — |
| 2015-11-09 | $12.90 | $18.99 | 5,900 | — | — |
| 2015-11-06 | $13.00 | $19.14 | 5,000 | — | — |
| 2015-11-05 | $12.80 | $18.84 | 3,500 | — | — |
| 2015-11-04 | $12.70 | $18.70 | 3,900 | — | — |
| 2015-11-03 | $12.75 | $18.77 | 1,600 | — | — |
| 2015-11-02 | $12.55 | $18.48 | 3,500 | — | — |
| 2015-10-30 | $12.65 | $18.62 | 14,900 | — | — |
| 2015-10-29 | $12.60 | $18.55 | 1,200 | — | — |
| 2015-10-28 | $12.64 | $18.61 | 15,000 | — | — |
| 2015-10-27 | $12.60 | $18.55 | 8,500 | — | — |
| 2015-10-26 | $12.65 | $18.62 | 10,700 | — | — |
| 2015-10-23 | $12.50 | $18.40 | 12,700 | — | — |
| 2015-10-22 | $12.75 | $18.77 | 1,200 | — | — |
| 2015-10-21 | $12.75 | $18.77 | 5,600 | — | — |
| 2015-10-20 | $12.60 | $18.55 | 0 | — | — |
| 2015-10-19 | $12.60 | $18.55 | 2,500 | — | — |
| 2015-10-16 | $12.56 | $18.49 | 0 | — | — |
| 2015-10-15 | $12.56 | $18.49 | 700 | — | — |
| 2015-10-14 | $12.51 | $18.42 | 10,000 | — | — |
| 2015-10-13 | $12.50 | $18.40 | 8,800 | — | — |
| 2015-10-12 | $12.47 | $18.21 | 1,600 | — | — |
| 2015-10-09 | $12.65 | $18.47 | 900 | — | — |
| 2015-10-08 | $12.70 | $18.55 | 21,100 | — | — |
| 2015-10-07 | $12.64 | $18.46 | 5,300 | — | — |
| 2015-10-06 | $12.60 | $18.40 | 500 | — | — |
| 2015-10-05 | $12.60 | $18.40 | 4,200 | — | — |
| 2015-10-02 | $12.60 | $18.40 | 500 | — | — |
| 2015-10-01 | $12.68 | $18.52 | 2,600 | — | — |
| 2015-09-30 | $12.60 | $18.40 | 1,400 | — | — |
| 2015-09-29 | $12.55 | $18.33 | 6,300 | — | — |
| 2015-09-28 | $12.64 | $18.46 | 5,200 | — | — |
| 2015-09-25 | $12.65 | $18.47 | 0 | — | — |
| 2015-09-24 | $12.65 | $18.47 | 6,000 | — | — |
| 2015-09-23 | $12.65 | $18.47 | 1,200 | — | — |
| 2015-09-22 | $12.60 | $18.40 | 1,500 | — | — |
| 2015-09-21 | $12.45 | $18.18 | 3,000 | — | — |
| 2015-09-18 | $12.40 | $18.11 | 400 | — | — |
| 2015-09-17 | $12.40 | $18.11 | 0 | — | — |
| 2015-09-16 | $12.40 | $18.11 | 200 | — | — |
| 2015-09-15 | $12.55 | $18.33 | 0 | — | — |
| 2015-09-14 | $12.55 | $18.33 | 2,800 | — | — |
| 2015-09-11 | $12.55 | $18.33 | 1,600 | — | — |
| 2015-09-10 | $12.60 | $18.40 | 1,000 | — | — |
| 2015-09-09 | $12.50 | $18.26 | 9,100 | — | — |
| 2015-09-08 | $12.70 | $18.55 | 6,400 | — | — |
| 2015-09-04 | $12.40 | $18.11 | 3,700 | — | — |
| 2015-09-03 | $12.40 | $18.11 | 4,600 | — | — |
| 2015-09-02 | $12.36 | $18.05 | 2,800 | — | — |
| 2015-09-01 | $12.30 | $17.96 | 2,200 | — | — |
| 2015-08-31 | $12.41 | $18.12 | 3,700 | — | — |
| 2015-08-28 | $12.75 | $18.62 | 200 | — | — |
| 2015-08-27 | $12.60 | $18.40 | 9,300 | — | — |
| 2015-08-26 | $12.36 | $18.05 | 9,100 | — | — |
| 2015-08-25 | $12.40 | $18.11 | 4,700 | — | — |
| 2015-08-24 | $12.45 | $18.18 | 14,400 | — | — |
| 2015-08-21 | $12.58 | $18.37 | 500 | — | — |
| 2015-08-20 | $12.60 | $18.40 | 5,300 | — | — |
| 2015-08-19 | $12.65 | $18.47 | 8,100 | — | — |
| 2015-08-18 | $12.62 | $18.43 | 2,800 | — | — |
| 2015-08-17 | $12.70 | $18.55 | 900 | — | — |
| 2015-08-14 | $12.63 | $18.45 | 400 | — | — |
| 2015-08-13 | $12.63 | $18.45 | 1,000 | — | — |
| 2015-08-12 | $12.63 | $18.45 | 4,900 | — | — |
| 2015-08-11 | $12.70 | $18.55 | 0 | — | — |
| 2015-08-10 | $12.70 | $18.55 | 61,200 | — | — |
| 2015-08-07 | $12.70 | $18.55 | 17,900 | — | — |
| 2015-08-06 | $12.80 | $18.69 | 0 | — | — |
| 2015-08-05 | $12.80 | $18.69 | 4,200 | — | — |
| 2015-08-04 | $12.65 | $18.47 | 7,700 | — | — |
| 2015-08-03 | $12.60 | $18.40 | 1,000 | — | — |
| 2015-07-31 | $12.60 | $18.40 | 25,400 | — | — |
| 2015-07-30 | $12.50 | $18.26 | 7,400 | — | — |
| 2015-07-29 | $12.55 | $18.33 | 500 | — | — |
| 2015-07-28 | $12.55 | $18.33 | 4,700 | — | — |
| 2015-07-27 | $12.50 | $18.26 | 2,300 | — | — |
| 2015-07-24 | $12.50 | $18.26 | 2,800 | — | — |
| 2015-07-23 | $12.55 | $18.33 | 1,700 | — | — |
| 2015-07-22 | $12.65 | $18.47 | 4,000 | — | — |
| 2015-07-21 | $12.55 | $18.33 | 6,300 | — | — |
| 2015-07-20 | $12.50 | $18.26 | 8,600 | — | — |
| 2015-07-17 | $12.55 | $18.33 | 10,100 | — | — |
| 2015-07-16 | $12.55 | $18.33 | 23,300 | — | — |
| 2015-07-15 | $12.50 | $18.26 | 13,600 | — | — |
| 2015-07-14 | $12.55 | $18.18 | 2,800 | — | — |
| 2015-07-13 | $12.50 | $18.11 | 6,800 | — | — |
| 2015-07-10 | $12.26 | $17.76 | 23,700 | — | — |
| 2015-07-09 | $12.50 | $18.11 | 40,600 | — | — |
| 2015-07-08 | $12.65 | $18.33 | 0 | — | — |
| 2015-07-07 | $12.65 | $18.33 | 1,100 | — | — |
| 2015-07-06 | $12.70 | $18.40 | 21,600 | — | — |
| 2015-07-02 | $12.50 | $18.11 | 1,000 | — | — |
| 2015-07-01 | $12.80 | $18.54 | 1,200 | — | — |
| 2015-06-30 | $12.60 | $18.25 | 2,600 | — | — |
| 2015-06-29 | $12.50 | $18.11 | 7,000 | — | — |
| 2015-06-26 | $12.54 | $18.17 | 100 | — | — |
| 2015-06-25 | $12.50 | $18.11 | 7,300 | — | — |
| 2015-06-24 | $12.46 | $18.05 | 0 | — | — |
| 2015-06-23 | $12.46 | $18.05 | 1,700 | — | — |
| 2015-06-22 | $12.45 | $18.04 | 3,600 | — | — |
| 2015-06-19 | $12.50 | $18.11 | 500 | — | — |
| 2015-06-18 | $12.55 | $18.18 | 2,200 | — | — |
| 2015-06-17 | $12.50 | $18.11 | 1,500 | — | — |
| 2015-06-16 | $12.50 | $18.11 | 4,700 | — | — |
| 2015-06-15 | $12.55 | $18.18 | 3,000 | — | — |
| 2015-06-12 | $12.65 | $18.33 | 3,500 | — | — |
| 2015-06-11 | $12.70 | $18.40 | 300 | — | — |
| 2015-06-10 | $12.70 | $18.40 | 8,100 | — | — |
| 2015-06-09 | $12.70 | $18.40 | 2,800 | — | — |
| 2015-06-08 | $12.52 | $18.14 | 1,500 | — | — |
| 2015-06-05 | $12.60 | $18.25 | 200 | — | — |
| 2015-06-04 | $12.70 | $18.40 | 14,100 | — | — |
| 2015-06-03 | $12.65 | $18.33 | 3,800 | — | — |
| 2015-06-02 | $12.65 | $18.33 | 3,900 | — | — |
| 2015-06-01 | $12.50 | $18.11 | 5,600 | — | — |
| 2015-05-29 | $12.50 | $18.11 | 2,600 | — | — |
| 2015-05-28 | $12.50 | $18.11 | 2,000 | — | — |
| 2015-05-27 | $12.46 | $18.05 | 1,700 | — | — |
| 2015-05-26 | $12.50 | $18.11 | 4,400 | — | — |
| 2015-05-22 | $12.60 | $18.25 | 600 | — | — |
| 2015-05-21 | $12.60 | $18.25 | 4,500 | — | — |
| 2015-05-20 | $12.50 | $18.11 | 1,200 | — | — |
| 2015-05-19 | $12.60 | $18.25 | 3,000 | — | — |
| 2015-05-18 | $12.60 | $18.25 | 0 | — | — |
| 2015-05-15 | $12.60 | $18.25 | 900 | — | — |
| 2015-05-14 | $12.60 | $18.25 | 1,200 | — | — |
| 2015-05-13 | $12.60 | $18.25 | 1,300 | — | — |
| 2015-05-12 | $12.50 | $18.11 | 500 | — | — |
| 2015-05-11 | $12.50 | $18.11 | 3,500 | — | — |
| 2015-05-08 | $12.69 | $18.39 | 0 | — | — |
| 2015-05-07 | $12.69 | $18.39 | 4,700 | — | — |
| 2015-05-06 | $12.40 | $17.97 | 0 | — | — |
| 2015-05-05 | $12.40 | $17.97 | 6,400 | — | — |
| 2015-05-04 | $12.50 | $18.11 | 500 | — | — |
| 2015-05-01 | $12.50 | $18.11 | 1,200 | — | — |
| 2015-04-30 | $12.50 | $18.11 | 5,000 | — | — |
| 2015-04-29 | $12.35 | $17.89 | 7,600 | — | — |
| 2015-04-28 | $12.60 | $18.25 | 5,500 | — | — |
| 2015-04-27 | $12.60 | $18.25 | 10,300 | — | — |
| 2015-04-24 | $12.50 | $18.11 | 1,200 | — | — |
| 2015-04-23 | $12.46 | $18.05 | 23,300 | — | — |
| 2015-04-22 | $12.65 | $18.33 | 900 | — | — |
| 2015-04-21 | $12.75 | $18.47 | 11,200 | — | — |
| 2015-04-20 | $12.80 | $18.54 | 11,100 | — | — |
| 2015-04-17 | $12.80 | $18.54 | 3,200 | — | — |
| 2015-04-16 | $13.03 | $18.88 | 300 | — | — |
| 2015-04-15 | $12.88 | $18.66 | 7,600 | — | — |
| 2015-04-14 | $13.00 | $18.83 | 2,700 | — | — |
| 2015-04-13 | $13.00 | $18.83 | 10,300 | — | — |
| 2015-04-10 | $13.01 | $18.70 | 3,100 | — | — |
| 2015-04-09 | $13.05 | $18.76 | 1,900 | — | — |
| 2015-04-08 | $13.05 | $18.76 | 3,500 | — | — |
| 2015-04-07 | $13.01 | $18.70 | 1,800 | — | — |
| 2015-04-06 | $13.10 | $18.83 | 2,000 | — | — |
| 2015-04-02 | $13.01 | $18.70 | 8,100 | — | — |
| 2015-04-01 | $13.05 | $18.76 | 8,200 | — | — |
| 2015-03-31 | $13.16 | $18.92 | 2,600 | — | — |
| 2015-03-30 | $13.23 | $19.02 | 800 | — | — |
| 2015-03-27 | $13.25 | $19.05 | 400 | — | — |
| 2015-03-26 | $13.26 | $19.06 | 2,400 | — | — |
| 2015-03-25 | $13.26 | $19.06 | 2,000 | — | — |
| 2015-03-24 | $13.40 | $19.26 | 3,100 | — | — |
| 2015-03-23 | $13.26 | $19.06 | 2,800 | — | — |
| 2015-03-20 | $13.35 | $19.19 | 6,700 | — | — |
| 2015-03-19 | $13.35 | $19.19 | 1,800 | — | — |
| 2015-03-18 | $13.35 | $19.19 | 5,500 | — | — |
| 2015-03-17 | $13.30 | $19.12 | 8,400 | — | — |
| 2015-03-16 | $13.26 | $19.06 | 700 | — | — |
| 2015-03-13 | $13.25 | $19.05 | 600 | — | — |
| 2015-03-12 | $13.25 | $19.05 | 10,400 | — | — |
| 2015-03-11 | $13.35 | $19.19 | 0 | — | — |
| 2015-03-10 | $13.35 | $19.19 | 7,900 | — | — |
| 2015-03-09 | $13.05 | $18.76 | 0 | — | — |
| 2015-03-06 | $13.05 | $18.76 | 0 | — | — |
| 2015-03-05 | $13.05 | $18.76 | 1,000 | — | — |
| 2015-03-04 | $13.02 | $18.72 | 3,600 | — | — |
| 2015-03-03 | $13.15 | $18.91 | 3,100 | — | — |
| 2015-03-02 | $13.15 | $18.91 | 900 | — | — |
| 2015-02-27 | $13.20 | $18.98 | 700 | — | — |
| 2015-02-26 | $13.20 | $18.98 | 1,900 | — | — |
| 2015-02-25 | $13.05 | $18.76 | 200 | — | — |
| 2015-02-24 | $13.20 | $18.98 | 39,200 | — | — |
| 2015-02-23 | $13.20 | $18.98 | 1,400 | — | — |
| 2015-02-20 | $13.00 | $18.69 | 0 | — | — |
| 2015-02-19 | $13.00 | $18.69 | 900 | — | — |
| 2015-02-18 | $13.00 | $18.69 | 36,200 | — | — |
| 2015-02-17 | $12.99 | $18.68 | 18,100 | — | — |
| 2015-02-13 | $13.00 | $18.69 | 7,300 | — | — |
| 2015-02-12 | $13.00 | $18.69 | 600 | — | — |
| 2015-02-11 | $13.00 | $18.69 | 0 | — | — |
| 2015-02-10 | $13.00 | $18.69 | 12,200 | — | — |
| 2015-02-09 | $12.90 | $18.55 | 8,500 | — | — |
| 2015-02-06 | $13.25 | $19.05 | 200 | — | — |
| 2015-02-05 | $13.00 | $18.69 | 5,800 | — | — |
| 2015-02-04 | $13.00 | $18.69 | 5,400 | — | — |
| 2015-02-03 | $12.60 | $18.11 | 2,900 | — | — |
| 2015-02-02 | $12.51 | $17.99 | 3,500 | — | — |
| 2015-01-30 | $12.60 | $18.11 | 3,100 | — | — |
| 2015-01-29 | $12.50 | $17.97 | 2,300 | — | — |
| 2015-01-28 | $12.70 | $18.26 | 1,500 | — | — |
| 2015-01-27 | $12.50 | $17.97 | 2,000 | — | — |
| 2015-01-26 | $12.69 | $18.24 | 0 | — | — |
| 2015-01-23 | $12.69 | $18.24 | 0 | — | — |
| 2015-01-22 | $12.69 | $18.24 | 10,100 | — | — |
| 2015-01-21 | $12.40 | $17.83 | 1,000 | — | — |
| 2015-01-20 | $12.60 | $18.11 | 1,800 | — | — |
| 2015-01-16 | $12.33 | $17.73 | 0 | — | — |
| 2015-01-15 | $12.33 | $17.73 | 0 | — | — |
| 2015-01-14 | $12.33 | $17.73 | 2,900 | — | — |
| 2015-01-13 | $12.70 | $18.11 | 1,000 | — | — |
| 2015-01-12 | $12.50 | $17.83 | 3,400 | — | — |
| 2015-01-09 | $12.70 | $18.11 | 400 | — | — |
| 2015-01-08 | $12.60 | $17.97 | 1,300 | — | — |
| 2015-01-07 | $12.60 | $17.97 | 3,200 | — | — |
| 2015-01-06 | $12.45 | $17.76 | 1,100 | — | — |
| 2015-01-05 | $12.45 | $17.76 | 1,600 | — | — |
| 2015-01-02 | $12.30 | $17.54 | 1,200 | — | — |