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 | $9.40 | $9.40 | 38,780 | — | — |
| 2015-12-30 | $9.40 | $9.40 | 30,080 | — | — |
| 2015-12-29 | $9.90 | $9.90 | 24,900 | — | — |
| 2015-12-28 | $9.50 | $9.50 | 19,480 | — | — |
| 2015-12-24 | $9.90 | $9.90 | 20,960 | — | — |
| 2015-12-23 | $9.30 | $9.30 | 53,370 | — | — |
| 2015-12-22 | $9.00 | $9.00 | 60,030 | — | — |
| 2015-12-21 | $10.00 | $10.00 | 53,750 | — | — |
| 2015-12-18 | $10.40 | $10.40 | 20,680 | — | — |
| 2015-12-17 | $10.70 | $10.70 | 14,190 | — | — |
| 2015-12-16 | $10.40 | $10.40 | 21,890 | — | — |
| 2015-12-15 | $10.60 | $10.60 | 20,990 | — | — |
| 2015-12-14 | $10.60 | $10.60 | 89,870 | — | — |
| 2015-12-11 | $10.20 | $10.20 | 18,440 | — | — |
| 2015-12-10 | $10.70 | $10.70 | 29,430 | — | — |
| 2015-12-09 | $10.40 | $10.40 | 29,460 | — | — |
| 2015-12-08 | $10.80 | $10.80 | 18,860 | — | — |
| 2015-12-07 | $10.50 | $10.50 | 27,500 | — | — |
| 2015-12-04 | $11.40 | $11.40 | 121,130 | — | — |
| 2015-12-03 | $11.30 | $11.30 | 18,970 | — | — |
| 2015-12-02 | $11.10 | $11.10 | 55,640 | — | — |
| 2015-12-01 | $11.90 | $11.90 | 13,380 | — | — |
| 2015-11-30 | $11.90 | $11.90 | 23,930 | — | — |
| 2015-11-27 | $12.00 | $12.00 | 7,050 | — | — |
| 2015-11-25 | $11.80 | $11.80 | 20,570 | — | — |
| 2015-11-24 | $11.50 | $11.50 | 34,440 | — | — |
| 2015-11-23 | $12.00 | $12.00 | 40,990 | — | — |
| 2015-11-20 | $11.10 | $11.10 | 22,740 | — | — |
| 2015-11-19 | $11.30 | $11.30 | 28,850 | — | — |
| 2015-11-18 | $11.00 | $11.00 | 101,960 | — | — |
| 2015-11-17 | $12.00 | $12.00 | 42,600 | — | — |
| 2015-11-16 | $12.50 | $12.50 | 30,470 | — | — |
| 2015-11-13 | $12.90 | $12.90 | 67,230 | — | — |
| 2015-11-12 | $12.60 | $12.60 | 156,500 | — | — |
| 2015-11-11 | $13.70 | $13.70 | 39,180 | — | — |
| 2015-11-10 | $13.80 | $13.80 | 83,500 | — | — |
| 2015-11-09 | $14.40 | $14.40 | 61,340 | — | — |
| 2015-11-06 | $15.60 | $15.60 | 198,870 | — | — |
| 2015-11-05 | $14.90 | $14.90 | 24,510 | — | — |
| 2015-11-04 | $14.70 | $14.70 | 22,770 | — | — |
| 2015-11-03 | $14.60 | $14.60 | 22,740 | — | — |
| 2015-11-02 | $14.50 | $14.50 | 26,030 | — | — |
| 2015-10-30 | $14.20 | $14.20 | 12,470 | — | — |
| 2015-10-29 | $14.20 | $14.20 | 21,340 | — | — |
| 2015-10-28 | $14.40 | $14.40 | 17,930 | — | — |
| 2015-10-27 | $14.00 | $14.00 | 44,870 | — | — |
| 2015-10-26 | $14.20 | $14.20 | 13,400 | — | — |
| 2015-10-23 | $14.10 | $14.10 | 18,840 | — | — |
| 2015-10-22 | $14.20 | $14.20 | 14,230 | — | — |
| 2015-10-21 | $14.30 | $14.30 | 100,950 | — | — |
| 2015-10-20 | $14.70 | $14.70 | 17,040 | — | — |
| 2015-10-19 | $14.50 | $14.50 | 22,410 | — | — |
| 2015-10-16 | $14.00 | $14.00 | 49,890 | — | — |
| 2015-10-15 | $14.40 | $14.40 | 16,810 | — | — |
| 2015-10-14 | $14.10 | $14.10 | 17,180 | — | — |
| 2015-10-13 | $14.20 | $14.20 | 25,610 | — | — |
| 2015-10-12 | $14.00 | $14.00 | 11,160 | — | — |
| 2015-10-09 | $14.10 | $14.10 | 33,740 | — | — |
| 2015-10-08 | $14.20 | $14.20 | 23,290 | — | — |
| 2015-10-07 | $13.80 | $13.80 | 28,400 | — | — |
| 2015-10-06 | $13.90 | $13.90 | 14,000 | — | — |
| 2015-10-05 | $13.90 | $13.90 | 23,360 | — | — |
| 2015-10-02 | $13.90 | $13.90 | 15,610 | — | — |
| 2015-10-01 | $13.70 | $13.70 | 23,320 | — | — |
| 2015-09-30 | $14.00 | $14.00 | 22,900 | — | — |
| 2015-09-29 | $13.70 | $13.70 | 36,420 | — | — |
| 2015-09-28 | $14.30 | $14.30 | 55,790 | — | — |
| 2015-09-25 | $14.70 | $14.70 | 24,910 | — | — |
| 2015-09-24 | $14.30 | $14.30 | 24,280 | — | — |
| 2015-09-23 | $14.70 | $14.70 | 28,990 | — | — |
| 2015-09-22 | $14.60 | $14.60 | 29,140 | — | — |
| 2015-09-21 | $14.60 | $14.60 | 42,120 | — | — |
| 2015-09-18 | $15.50 | $15.50 | 110,110 | — | — |
| 2015-09-17 | $14.50 | $14.50 | 42,760 | — | — |
| 2015-09-16 | $14.40 | $14.40 | 32,830 | — | — |
| 2015-09-15 | $14.50 | $14.50 | 70,440 | — | — |
| 2015-09-14 | $15.30 | $15.30 | 128,230 | — | — |
| 2015-09-11 | $15.30 | $15.30 | 79,610 | — | — |
| 2015-09-10 | $14.60 | $14.60 | 26,060 | — | — |
| 2015-09-09 | $14.60 | $14.60 | 23,650 | — | — |
| 2015-09-08 | $14.70 | $14.70 | 22,530 | — | — |
| 2015-09-04 | $14.50 | $14.50 | 27,550 | — | — |
| 2015-09-03 | $14.30 | $14.30 | 39,880 | — | — |
| 2015-09-02 | $14.50 | $14.50 | 103,990 | — | — |
| 2015-09-01 | $14.80 | $14.80 | 117,590 | — | — |
| 2015-08-31 | $14.30 | $14.30 | 21,930 | — | — |
| 2015-08-28 | $14.20 | $14.20 | 59,280 | — | — |
| 2015-08-27 | $13.70 | $13.70 | 34,300 | — | — |
| 2015-08-26 | $13.60 | $13.60 | 41,660 | — | — |
| 2015-08-25 | $14.00 | $14.00 | 28,290 | — | — |
| 2015-08-24 | $13.80 | $13.80 | 68,630 | — | — |
| 2015-08-21 | $14.30 | $14.30 | 32,670 | — | — |
| 2015-08-20 | $14.80 | $14.80 | 24,230 | — | — |
| 2015-08-19 | $14.90 | $14.90 | 20,030 | — | — |
| 2015-08-18 | $15.10 | $15.10 | 26,130 | — | — |
| 2015-08-17 | $15.40 | $15.40 | 93,480 | — | — |
| 2015-08-14 | $15.20 | $15.20 | 26,840 | — | — |
| 2015-08-13 | $15.20 | $15.20 | 113,580 | — | — |
| 2015-08-12 | $14.60 | $14.60 | 26,930 | — | — |
| 2015-08-11 | $14.40 | $14.40 | 19,110 | — | — |
| 2015-08-10 | $14.70 | $14.70 | 35,310 | — | — |
| 2015-08-07 | $14.20 | $14.20 | 42,350 | — | — |
| 2015-08-06 | $14.40 | $14.40 | 66,060 | — | — |
| 2015-08-05 | $15.70 | $15.70 | 172,760 | — | — |
| 2015-08-04 | $15.50 | $15.50 | 240,100 | — | — |
| 2015-08-03 | $13.80 | $13.80 | 18,230 | — | — |
| 2015-07-31 | $13.90 | $13.90 | 20,000 | — | — |
| 2015-07-30 | $13.80 | $13.80 | 12,880 | — | — |
| 2015-07-29 | $14.00 | $14.00 | 32,060 | — | — |
| 2015-07-28 | $13.90 | $13.90 | 22,820 | — | — |
| 2015-07-27 | $13.80 | $13.80 | 36,320 | — | — |
| 2015-07-24 | $13.90 | $13.90 | 28,030 | — | — |
| 2015-07-23 | $14.10 | $14.10 | 18,190 | — | — |
| 2015-07-22 | $14.00 | $14.00 | 24,830 | — | — |
| 2015-07-21 | $14.40 | $14.40 | 24,770 | — | — |
| 2015-07-20 | $14.20 | $14.20 | 57,310 | — | — |
| 2015-07-17 | $14.70 | $14.70 | 43,440 | — | — |
| 2015-07-16 | $14.20 | $14.20 | 29,010 | — | — |
| 2015-07-15 | $14.00 | $14.00 | 54,180 | — | — |
| 2015-07-14 | $14.30 | $14.30 | 21,900 | — | — |
| 2015-07-13 | $13.80 | $13.80 | 43,840 | — | — |
| 2015-07-10 | $14.20 | $14.20 | 22,660 | — | — |
| 2015-07-09 | $14.00 | $14.00 | 30,790 | — | — |
| 2015-07-08 | $13.70 | $13.70 | 43,870 | — | — |
| 2015-07-07 | $14.30 | $14.30 | 83,410 | — | — |
| 2015-07-06 | $14.60 | $14.60 | 27,780 | — | — |
| 2015-07-02 | $15.10 | $15.10 | 49,060 | — | — |
| 2015-07-01 | $14.70 | $14.70 | 29,940 | — | — |
| 2015-06-30 | $14.80 | $14.80 | 35,820 | — | — |
| 2015-06-29 | $15.00 | $15.00 | 67,960 | — | — |
| 2015-06-26 | $15.20 | $15.20 | 39,910 | — | — |
| 2015-06-25 | $15.40 | $15.40 | 48,750 | — | — |
| 2015-06-24 | $15.60 | $15.60 | 108,270 | — | — |
| 2015-06-23 | $15.70 | $15.70 | 140,040 | — | — |
| 2015-06-22 | $15.10 | $15.10 | 99,920 | — | — |
| 2015-06-19 | $16.00 | $16.00 | 216,330 | — | — |
| 2015-06-18 | $14.70 | $14.70 | 55,950 | — | — |
| 2015-06-17 | $14.80 | $14.80 | 111,130 | — | — |
| 2015-06-16 | $15.20 | $15.20 | 61,820 | — | — |
| 2015-06-15 | $15.00 | $15.00 | 77,800 | — | — |
| 2015-06-12 | $15.30 | $15.30 | 157,730 | — | — |
| 2015-06-11 | $15.60 | $15.60 | 289,490 | — | — |
| 2015-06-10 | $15.50 | $15.50 | 122,110 | — | — |
| 2015-06-09 | $15.00 | $15.00 | 111,990 | — | — |
| 2015-06-08 | $15.50 | $15.50 | 147,980 | — | — |
| 2015-06-05 | $15.90 | $15.90 | 104,570 | — | — |
| 2015-06-04 | $15.70 | $15.70 | 191,810 | — | — |
| 2015-06-03 | $16.90 | $16.90 | 194,410 | — | — |
| 2015-06-02 | $16.40 | $16.40 | 164,320 | — | — |
| 2015-06-01 | $16.80 | $16.80 | 281,110 | — | — |
| 2015-05-29 | $18.00 | $18.00 | 173,070 | — | — |
| 2015-05-28 | $19.20 | $19.20 | 263,090 | — | — |
| 2015-05-27 | $18.70 | $18.70 | 599,080 | — | — |
| 2015-05-26 | $19.40 | $19.40 | 717,060 | — | — |
| 2015-05-22 | $18.40 | $18.40 | 1,346,220 | — | — |
| 2015-05-21 | $20.20 | $20.20 | 5,282,450 | — | — |
| 2015-05-20 | $31.20 | $31.20 | 5,034,340 | — | — |
| 2015-05-19 | $16.10 | $16.10 | 135,600 | — | — |
| 2015-05-18 | $15.10 | $15.10 | 78,050 | — | — |
| 2015-05-15 | $15.80 | $15.80 | 36,990 | — | — |
| 2015-05-14 | $15.60 | $15.60 | 52,580 | — | — |
| 2015-05-13 | $15.90 | $15.90 | 62,440 | — | — |
| 2015-05-12 | $16.00 | $16.00 | 63,070 | — | — |
| 2015-05-11 | $16.40 | $16.40 | 167,150 | — | — |
| 2015-05-08 | $18.20 | $18.20 | 179,780 | — | — |
| 2015-05-07 | $18.40 | $18.40 | 229,810 | — | — |
| 2015-05-06 | $17.00 | $17.00 | 186,820 | — | — |
| 2015-05-05 | $16.70 | $16.70 | 81,180 | — | — |
| 2015-05-04 | $17.00 | $17.00 | 93,050 | — | — |
| 2015-05-01 | $17.60 | $17.60 | 147,630 | — | — |
| 2015-04-30 | $17.10 | $17.10 | 247,680 | — | — |
| 2015-04-29 | $17.10 | $17.10 | 318,670 | — | — |
| 2015-04-28 | $14.70 | $14.70 | 29,130 | — | — |
| 2015-04-27 | $14.60 | $14.60 | 41,440 | — | — |
| 2015-04-24 | $15.00 | $15.00 | 35,040 | — | — |
| 2015-04-23 | $15.20 | $15.20 | 47,000 | — | — |
| 2015-04-22 | $15.70 | $15.70 | 72,760 | — | — |
| 2015-04-21 | $15.20 | $15.20 | 115,570 | — | — |
| 2015-04-20 | $14.50 | $14.50 | 27,030 | — | — |
| 2015-04-17 | $14.50 | $14.50 | 33,660 | — | — |
| 2015-04-16 | $14.60 | $14.60 | 22,660 | — | — |
| 2015-04-15 | $14.60 | $14.60 | 43,140 | — | — |
| 2015-04-14 | $14.70 | $14.70 | 27,520 | — | — |
| 2015-04-13 | $14.90 | $14.90 | 54,010 | — | — |
| 2015-04-10 | $15.10 | $15.10 | 32,110 | — | — |
| 2015-04-09 | $15.30 | $15.30 | 30,060 | — | — |
| 2015-04-08 | $15.40 | $15.40 | 48,670 | — | — |
| 2015-04-07 | $15.20 | $15.20 | 36,160 | — | — |
| 2015-04-06 | $15.00 | $15.00 | 48,260 | — | — |
| 2015-04-02 | $15.20 | $15.20 | 36,070 | — | — |
| 2015-04-01 | $15.30 | $15.30 | 56,200 | — | — |
| 2015-03-31 | $15.70 | $15.70 | 54,810 | — | — |
| 2015-03-30 | $16.10 | $16.10 | 71,410 | — | — |
| 2015-03-27 | $16.60 | $16.60 | 73,420 | — | — |
| 2015-03-26 | $15.80 | $15.80 | 45,940 | — | — |
| 2015-03-25 | $16.50 | $16.50 | 92,350 | — | — |
| 2015-03-24 | $17.40 | $17.40 | 372,430 | — | — |
| 2015-03-23 | $15.50 | $15.50 | 22,560 | — | — |
| 2015-03-20 | $16.00 | $16.00 | 51,980 | — | — |
| 2015-03-19 | $15.70 | $15.70 | 14,490 | — | — |
| 2015-03-18 | $15.60 | $15.60 | 40,340 | — | — |
| 2015-03-17 | $15.20 | $15.20 | 28,490 | — | — |
| 2015-03-16 | $15.20 | $15.20 | 28,370 | — | — |
| 2015-03-13 | $15.70 | $15.70 | 30,970 | — | — |
| 2015-03-12 | $16.00 | $16.00 | 49,060 | — | — |
| 2015-03-11 | $15.50 | $15.50 | 35,090 | — | — |
| 2015-03-10 | $15.30 | $15.30 | 55,110 | — | — |
| 2015-03-09 | $16.10 | $16.10 | 37,200 | — | — |
| 2015-03-06 | $16.70 | $16.70 | 83,000 | — | — |
| 2015-03-05 | $17.40 | $17.40 | 204,760 | — | — |
| 2015-03-04 | $16.70 | $16.70 | 153,060 | — | — |
| 2015-03-03 | $15.00 | $15.00 | 26,780 | — | — |
| 2015-03-02 | $15.20 | $15.20 | 34,460 | — | — |
| 2015-02-27 | $15.60 | $15.60 | 27,850 | — | — |
| 2015-02-26 | $16.20 | $16.20 | 101,150 | — | — |
| 2015-02-25 | $16.90 | $16.90 | 213,660 | — | — |
| 2015-02-24 | $14.10 | $14.10 | 47,040 | — | — |
| 2015-02-23 | $14.00 | $14.00 | 19,340 | — | — |
| 2015-02-20 | $14.00 | $14.00 | 21,750 | — | — |
| 2015-02-19 | $14.00 | $14.00 | 21,130 | — | — |
| 2015-02-18 | $13.90 | $13.90 | 34,360 | — | — |
| 2015-02-17 | $14.20 | $14.20 | 42,900 | — | — |
| 2015-02-13 | $13.40 | $13.40 | 49,570 | — | — |
| 2015-02-12 | $14.00 | $14.00 | 41,340 | — | — |
| 2015-02-11 | $13.80 | $13.80 | 27,110 | — | — |
| 2015-02-10 | $13.60 | $13.60 | 22,580 | — | — |
| 2015-02-09 | $13.80 | $13.80 | 30,550 | — | — |
| 2015-02-06 | $14.30 | $14.30 | 111,500 | — | — |
| 2015-02-05 | $13.40 | $13.40 | 23,130 | — | — |
| 2015-02-04 | $13.30 | $13.30 | 26,960 | — | — |
| 2015-02-03 | $13.10 | $13.10 | 26,700 | — | — |
| 2015-02-02 | $13.10 | $13.10 | 43,880 | — | — |
| 2015-01-30 | $13.40 | $13.40 | 25,410 | — | — |
| 2015-01-29 | $13.20 | $13.20 | 43,090 | — | — |
| 2015-01-28 | $13.50 | $13.50 | 32,910 | — | — |
| 2015-01-27 | $14.00 | $14.00 | 25,800 | — | — |
| 2015-01-26 | $14.00 | $14.00 | 52,530 | — | — |
| 2015-01-23 | $13.10 | $13.10 | 29,450 | — | — |
| 2015-01-22 | $13.20 | $13.20 | 65,060 | — | — |
| 2015-01-21 | $13.50 | $13.50 | 38,380 | — | — |
| 2015-01-20 | $14.00 | $14.00 | 131,190 | — | — |
| 2015-01-16 | $13.20 | $13.20 | 88,590 | — | — |
| 2015-01-15 | $14.10 | $14.10 | 53,000 | — | — |
| 2015-01-14 | $14.80 | $14.80 | 41,240 | — | — |
| 2015-01-13 | $14.90 | $14.90 | 73,370 | — | — |
| 2015-01-12 | $15.20 | $15.20 | 41,970 | — | — |
| 2015-01-09 | $15.30 | $15.30 | 21,590 | — | — |
| 2015-01-08 | $15.50 | $15.50 | 32,130 | — | — |
| 2015-01-07 | $16.20 | $16.20 | 60,610 | — | — |
| 2015-01-06 | $15.00 | $15.00 | 48,080 | — | — |
| 2015-01-05 | $15.00 | $15.00 | 36,000 | — | — |
| 2015-01-02 | $14.80 | $14.80 | 19,110 | — | — |