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
- 1995-04-27 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 | $9.86 | $9.86 | 217,300 | — | — |
| 2015-12-30 | $10.08 | $10.08 | 119,500 | — | — |
| 2015-12-29 | $10.18 | $10.18 | 208,600 | — | — |
| 2015-12-28 | $10.08 | $10.08 | 176,400 | — | — |
| 2015-12-24 | $10.14 | $10.14 | 73,000 | — | — |
| 2015-12-23 | $10.13 | $10.13 | 243,200 | — | — |
| 2015-12-22 | $10.07 | $10.07 | 181,100 | — | — |
| 2015-12-21 | $10.08 | $10.08 | 209,900 | — | — |
| 2015-12-18 | $10.18 | $10.18 | 525,000 | — | — |
| 2015-12-17 | $10.28 | $10.28 | 196,500 | — | — |
| 2015-12-16 | $10.37 | $10.37 | 179,900 | — | — |
| 2015-12-15 | $10.28 | $10.28 | 233,400 | — | — |
| 2015-12-14 | $10.19 | $10.19 | 225,100 | — | — |
| 2015-12-11 | $10.19 | $10.19 | 295,300 | — | — |
| 2015-12-10 | $10.55 | $10.55 | 135,700 | — | — |
| 2015-12-09 | $10.60 | $10.60 | 223,900 | — | — |
| 2015-12-08 | $10.72 | $10.72 | 196,500 | — | — |
| 2015-12-07 | $10.76 | $10.76 | 407,800 | — | — |
| 2015-12-04 | $10.75 | $10.75 | 185,400 | — | — |
| 2015-12-03 | $10.66 | $10.66 | 190,100 | — | — |
| 2015-12-02 | $10.84 | $10.84 | 188,100 | — | — |
| 2015-12-01 | $10.86 | $10.86 | 291,800 | — | — |
| 2015-11-30 | $10.71 | $10.71 | 364,200 | — | — |
| 2015-11-27 | $10.59 | $10.59 | 147,600 | — | — |
| 2015-11-25 | $10.49 | $10.49 | 176,800 | — | — |
| 2015-11-24 | $10.52 | $10.52 | 210,900 | — | — |
| 2015-11-23 | $10.42 | $10.42 | 200,100 | — | — |
| 2015-11-20 | $10.40 | $10.40 | 338,200 | — | — |
| 2015-11-19 | $10.35 | $10.35 | 176,600 | — | — |
| 2015-11-18 | $10.37 | $10.37 | 335,100 | — | — |
| 2015-11-17 | $10.15 | $10.15 | 228,400 | — | — |
| 2015-11-16 | $10.21 | $10.21 | 240,900 | — | — |
| 2015-11-13 | $10.23 | $10.23 | 262,300 | — | — |
| 2015-11-12 | $10.29 | $10.29 | 397,900 | — | — |
| 2015-11-11 | $10.40 | $10.40 | 325,300 | — | — |
| 2015-11-10 | $10.47 | $10.47 | 290,600 | — | — |
| 2015-11-09 | $10.52 | $10.52 | 544,600 | — | — |
| 2015-11-06 | $10.72 | $10.72 | 570,700 | — | — |
| 2015-11-05 | $10.50 | $10.50 | 450,100 | — | — |
| 2015-11-04 | $10.60 | $10.60 | 533,900 | — | — |
| 2015-11-03 | $10.68 | $10.68 | 426,900 | — | — |
| 2015-11-02 | $10.83 | $10.83 | 486,200 | — | — |
| 2015-10-30 | $10.75 | $10.75 | 1,065,100 | — | — |
| 2015-10-29 | $10.86 | $10.86 | 1,025,300 | — | — |
| 2015-10-28 | $11.33 | $11.33 | 1,662,800 | — | — |
| 2015-10-27 | $11.03 | $11.03 | 931,700 | — | — |
| 2015-10-26 | $11.28 | $11.28 | 816,000 | — | — |
| 2015-10-23 | $11.29 | $11.29 | 1,158,400 | — | — |
| 2015-10-22 | $11.17 | $11.17 | 908,100 | — | — |
| 2015-10-21 | $11.12 | $11.12 | 722,300 | — | — |
| 2015-10-20 | $11.16 | $11.16 | 1,073,900 | — | — |
| 2015-10-19 | $11.05 | $11.05 | 846,600 | — | — |
| 2015-10-16 | $11.08 | $11.08 | 1,206,700 | — | — |
| 2015-10-15 | $11.16 | $11.16 | 828,800 | — | — |
| 2015-10-14 | $10.88 | $10.88 | 632,400 | — | — |
| 2015-10-13 | $10.77 | $10.77 | 913,600 | — | — |
| 2015-10-12 | $11.04 | $11.04 | 1,193,800 | — | — |
| 2015-10-09 | $10.88 | $10.88 | 508,700 | — | — |
| 2015-10-08 | $10.82 | $10.82 | 716,400 | — | — |
| 2015-10-07 | $10.71 | $10.71 | 804,300 | — | — |
| 2015-10-06 | $10.87 | $10.87 | 567,900 | — | — |
| 2015-10-05 | $10.90 | $10.90 | 911,700 | — | — |
| 2015-10-02 | $10.19 | $10.19 | 626,500 | — | — |
| 2015-10-01 | $10.11 | $10.11 | 378,900 | — | — |
| 2015-09-30 | $9.82 | $9.82 | 286,400 | — | — |
| 2015-09-29 | $9.82 | $9.82 | 177,500 | — | — |
| 2015-09-28 | $9.88 | $9.88 | 208,700 | — | — |
| 2015-09-25 | $9.88 | $9.88 | 239,700 | — | — |
| 2015-09-24 | $9.85 | $9.85 | 128,200 | — | — |
| 2015-09-23 | $9.79 | $9.79 | 148,200 | — | — |
| 2015-09-22 | $9.81 | $9.81 | 275,500 | — | — |
| 2015-09-21 | $9.97 | $9.97 | 132,500 | — | — |
| 2015-09-18 | $9.93 | $9.93 | 786,500 | — | — |
| 2015-09-17 | $10.00 | $10.00 | 278,800 | — | — |
| 2015-09-16 | $10.00 | $10.00 | 282,700 | — | — |
| 2015-09-15 | $9.99 | $9.99 | 267,200 | — | — |
| 2015-09-14 | $10.04 | $10.04 | 316,500 | — | — |
| 2015-09-11 | $10.09 | $10.09 | 463,300 | — | — |
| 2015-09-10 | $9.95 | $9.95 | 130,200 | — | — |
| 2015-09-09 | $9.88 | $9.88 | 359,900 | — | — |
| 2015-09-08 | $9.87 | $9.87 | 824,200 | — | — |
| 2015-09-04 | $9.72 | $9.72 | 155,600 | — | — |
| 2015-09-03 | $9.75 | $9.75 | 171,500 | — | — |
| 2015-09-02 | $9.78 | $9.78 | 223,500 | — | — |
| 2015-09-01 | $9.49 | $9.49 | 202,800 | — | — |
| 2015-08-31 | $9.75 | $9.75 | 118,800 | — | — |
| 2015-08-28 | $9.79 | $9.79 | 275,800 | — | — |
| 2015-08-27 | $9.62 | $9.62 | 365,700 | — | — |
| 2015-08-26 | $9.42 | $9.42 | 406,000 | — | — |
| 2015-08-25 | $9.40 | $9.40 | 265,600 | — | — |
| 2015-08-24 | $9.40 | $9.40 | 464,000 | — | — |
| 2015-08-21 | $9.64 | $9.64 | 282,100 | — | — |
| 2015-08-20 | $9.59 | $9.59 | 154,000 | — | — |
| 2015-08-19 | $9.82 | $9.82 | 127,400 | — | — |
| 2015-08-18 | $9.81 | $9.81 | 93,900 | — | — |
| 2015-08-17 | $9.88 | $9.88 | 188,400 | — | — |
| 2015-08-14 | $9.77 | $9.77 | 176,500 | — | — |
| 2015-08-13 | $9.62 | $9.62 | 178,000 | — | — |
| 2015-08-12 | $9.59 | $9.59 | 414,000 | — | — |
| 2015-08-11 | $9.60 | $9.60 | 309,700 | — | — |
| 2015-08-10 | $9.59 | $9.59 | 328,700 | — | — |
| 2015-08-07 | $9.36 | $9.36 | 850,400 | — | — |
| 2015-08-06 | $9.79 | $9.79 | 169,700 | — | — |
| 2015-08-05 | $9.81 | $9.81 | 146,000 | — | — |
| 2015-08-04 | $9.73 | $9.73 | 276,700 | — | — |
| 2015-08-03 | $9.68 | $9.68 | 162,500 | — | — |
| 2015-07-31 | $9.80 | $9.80 | 250,900 | — | — |
| 2015-07-30 | $9.78 | $9.78 | 189,800 | — | — |
| 2015-07-29 | $9.59 | $9.59 | 200,900 | — | — |
| 2015-07-28 | $9.62 | $9.62 | 144,300 | — | — |
| 2015-07-27 | $9.61 | $9.61 | 157,000 | — | — |
| 2015-07-24 | $9.63 | $9.63 | 138,800 | — | — |
| 2015-07-23 | $9.70 | $9.70 | 155,800 | — | — |
| 2015-07-22 | $9.78 | $9.78 | 80,800 | — | — |
| 2015-07-21 | $9.76 | $9.76 | 81,100 | — | — |
| 2015-07-20 | $9.80 | $9.80 | 91,500 | — | — |
| 2015-07-17 | $9.94 | $9.94 | 111,900 | — | — |
| 2015-07-16 | $9.91 | $9.91 | 1,030,600 | — | — |
| 2015-07-15 | $9.90 | $9.90 | 263,100 | — | — |
| 2015-07-14 | $9.93 | $9.93 | 111,300 | — | — |
| 2015-07-13 | $9.85 | $9.85 | 101,000 | — | — |
| 2015-07-10 | $9.76 | $9.76 | 119,900 | — | — |
| 2015-07-09 | $9.51 | $9.51 | 182,600 | — | — |
| 2015-07-08 | $9.52 | $9.52 | 155,600 | — | — |
| 2015-07-07 | $9.60 | $9.60 | 194,500 | — | — |
| 2015-07-06 | $9.74 | $9.74 | 161,700 | — | — |
| 2015-07-02 | $9.60 | $9.60 | 164,500 | — | — |
| 2015-07-01 | $9.78 | $9.78 | 240,800 | — | — |
| 2015-06-30 | $9.64 | $9.64 | 210,700 | — | — |
| 2015-06-29 | $9.49 | $9.49 | 228,400 | — | — |
| 2015-06-26 | $9.73 | $9.73 | 570,000 | — | — |
| 2015-06-25 | $9.81 | $9.81 | 171,700 | — | — |
| 2015-06-24 | $9.66 | $9.66 | 188,200 | — | — |
| 2015-06-23 | $9.74 | $9.74 | 157,300 | — | — |
| 2015-06-22 | $9.54 | $9.54 | 246,900 | — | — |
| 2015-06-19 | $9.61 | $9.61 | 185,500 | — | — |
| 2015-06-18 | $9.57 | $9.57 | 163,400 | — | — |
| 2015-06-17 | $9.36 | $9.36 | 123,800 | — | — |
| 2015-06-16 | $9.42 | $9.42 | 229,700 | — | — |
| 2015-06-15 | $9.41 | $9.41 | 323,700 | — | — |
| 2015-06-12 | $9.41 | $9.41 | 125,400 | — | — |
| 2015-06-11 | $9.47 | $9.47 | 224,700 | — | — |
| 2015-06-10 | $9.35 | $9.35 | 214,800 | — | — |
| 2015-06-09 | $9.24 | $9.24 | 163,700 | — | — |
| 2015-06-08 | $9.20 | $9.20 | 164,100 | — | — |
| 2015-06-05 | $9.10 | $9.10 | 146,600 | — | — |
| 2015-06-04 | $9.08 | $9.08 | 175,000 | — | — |
| 2015-06-03 | $9.23 | $9.23 | 195,300 | — | — |
| 2015-06-02 | $9.09 | $9.09 | 141,500 | — | — |
| 2015-06-01 | $9.05 | $9.05 | 125,900 | — | — |
| 2015-05-29 | $9.07 | $9.07 | 118,800 | — | — |
| 2015-05-28 | $9.13 | $9.13 | 108,800 | — | — |
| 2015-05-27 | $9.21 | $9.21 | 115,100 | — | — |
| 2015-05-26 | $9.06 | $9.06 | 126,400 | — | — |
| 2015-05-22 | $9.32 | $9.32 | 94,000 | — | — |
| 2015-05-21 | $9.43 | $9.43 | 139,800 | — | — |
| 2015-05-20 | $9.52 | $9.52 | 140,500 | — | — |
| 2015-05-19 | $9.41 | $9.41 | 139,600 | — | — |
| 2015-05-18 | $9.36 | $9.36 | 123,600 | — | — |
| 2015-05-15 | $9.35 | $9.35 | 101,300 | — | — |
| 2015-05-14 | $9.44 | $9.44 | 147,200 | — | — |
| 2015-05-13 | $9.45 | $9.45 | 145,000 | — | — |
| 2015-05-12 | $9.35 | $9.35 | 182,500 | — | — |
| 2015-05-11 | $9.36 | $9.36 | 146,100 | — | — |
| 2015-05-08 | $9.36 | $9.36 | 220,700 | — | — |
| 2015-05-07 | $9.22 | $9.22 | 171,500 | — | — |
| 2015-05-06 | $9.11 | $9.11 | 302,400 | — | — |
| 2015-05-05 | $9.07 | $9.07 | 307,400 | — | — |
| 2015-05-04 | $9.15 | $9.15 | 161,300 | — | — |
| 2015-05-01 | $9.08 | $9.08 | 668,900 | — | — |
| 2015-04-30 | $9.04 | $9.04 | 451,300 | — | — |
| 2015-04-29 | $8.85 | $8.85 | 384,900 | — | — |
| 2015-04-28 | $9.21 | $9.21 | 98,100 | — | — |
| 2015-04-27 | $9.16 | $9.16 | 161,000 | — | — |
| 2015-04-24 | $9.19 | $9.19 | 115,500 | — | — |
| 2015-04-23 | $9.24 | $9.24 | 117,400 | — | — |
| 2015-04-22 | $9.22 | $9.22 | 169,700 | — | — |
| 2015-04-21 | $9.24 | $9.24 | 127,100 | — | — |
| 2015-04-20 | $9.36 | $9.36 | 181,400 | — | — |
| 2015-04-17 | $9.12 | $9.12 | 231,600 | — | — |
| 2015-04-16 | $9.35 | $9.35 | 117,000 | — | — |
| 2015-04-15 | $9.43 | $9.43 | 213,300 | — | — |
| 2015-04-14 | $9.45 | $9.45 | 111,900 | — | — |
| 2015-04-13 | $9.61 | $9.61 | 145,800 | — | — |
| 2015-04-10 | $9.75 | $9.75 | 240,200 | — | — |
| 2015-04-09 | $9.55 | $9.55 | 690,200 | — | — |
| 2015-04-08 | $9.66 | $9.66 | 563,500 | — | — |
| 2015-04-07 | $9.42 | $9.42 | 337,300 | — | — |
| 2015-04-06 | $9.38 | $9.38 | 210,400 | — | — |
| 2015-04-02 | $9.39 | $9.39 | 155,500 | — | — |
| 2015-04-01 | $9.37 | $9.37 | 168,000 | — | — |
| 2015-03-31 | $9.33 | $9.33 | 208,500 | — | — |
| 2015-03-30 | $9.33 | $9.33 | 515,200 | — | — |
| 2015-03-27 | $9.13 | $9.13 | 111,000 | — | — |
| 2015-03-26 | $9.11 | $9.11 | 137,400 | — | — |
| 2015-03-25 | $9.06 | $9.06 | 176,200 | — | — |
| 2015-03-24 | $9.28 | $9.28 | 177,800 | — | — |
| 2015-03-23 | $9.31 | $9.31 | 298,700 | — | — |
| 2015-03-20 | $9.27 | $9.27 | 1,716,500 | — | — |
| 2015-03-19 | $9.09 | $9.09 | 252,700 | — | — |
| 2015-03-18 | $9.01 | $9.01 | 138,700 | — | — |
| 2015-03-17 | $9.04 | $9.04 | 211,900 | — | — |
| 2015-03-16 | $8.99 | $8.99 | 457,900 | — | — |
| 2015-03-13 | $9.06 | $9.06 | 282,500 | — | — |
| 2015-03-12 | $9.06 | $9.06 | 425,800 | — | — |
| 2015-03-11 | $8.90 | $8.90 | 277,400 | — | — |
| 2015-03-10 | $8.75 | $8.75 | 144,400 | — | — |
| 2015-03-09 | $8.90 | $8.90 | 115,100 | — | — |
| 2015-03-06 | $8.83 | $8.83 | 174,500 | — | — |
| 2015-03-05 | $8.94 | $8.94 | 185,200 | — | — |
| 2015-03-04 | $8.94 | $8.94 | 233,100 | — | — |
| 2015-03-03 | $9.01 | $9.01 | 405,700 | — | — |
| 2015-03-02 | $9.03 | $9.03 | 323,500 | — | — |
| 2015-02-27 | $8.84 | $8.84 | 131,000 | — | — |
| 2015-02-26 | $9.02 | $9.02 | 575,800 | — | — |
| 2015-02-25 | $9.02 | $9.02 | 295,000 | — | — |
| 2015-02-24 | $8.92 | $8.92 | 184,900 | — | — |
| 2015-02-23 | $9.00 | $9.00 | 730,000 | — | — |
| 2015-02-20 | $8.87 | $8.87 | 176,800 | — | — |
| 2015-02-19 | $8.99 | $8.99 | 223,700 | — | — |
| 2015-02-18 | $8.95 | $8.95 | 1,589,900 | — | — |
| 2015-02-17 | $8.60 | $8.60 | 160,600 | — | — |
| 2015-02-13 | $8.60 | $8.60 | 138,900 | — | — |
| 2015-02-12 | $8.66 | $8.66 | 375,400 | — | — |
| 2015-02-11 | $8.48 | $8.48 | 616,600 | — | — |
| 2015-02-10 | $8.50 | $8.50 | 757,600 | — | — |
| 2015-02-09 | $8.61 | $8.61 | 203,300 | — | — |
| 2015-02-06 | $8.53 | $8.53 | 92,100 | — | — |
| 2015-02-05 | $8.64 | $8.64 | 79,200 | — | — |
| 2015-02-04 | $8.51 | $8.51 | 85,300 | — | — |
| 2015-02-03 | $8.60 | $8.60 | 127,000 | — | — |
| 2015-02-02 | $8.42 | $8.42 | 135,600 | — | — |
| 2015-01-30 | $8.28 | $8.28 | 354,500 | — | — |
| 2015-01-29 | $8.42 | $8.42 | 140,100 | — | — |
| 2015-01-28 | $8.28 | $8.28 | 156,200 | — | — |
| 2015-01-27 | $8.31 | $8.31 | 113,700 | — | — |
| 2015-01-26 | $8.46 | $8.46 | 110,900 | — | — |
| 2015-01-23 | $8.50 | $8.50 | 150,700 | — | — |
| 2015-01-22 | $8.39 | $8.39 | 163,500 | — | — |
| 2015-01-21 | $8.36 | $8.36 | 79,200 | — | — |
| 2015-01-20 | $8.43 | $8.43 | 120,400 | — | — |
| 2015-01-16 | $8.50 | $8.50 | 110,400 | — | — |
| 2015-01-15 | $8.46 | $8.46 | 162,500 | — | — |
| 2015-01-14 | $8.50 | $8.50 | 75,600 | — | — |
| 2015-01-13 | $8.50 | $8.50 | 232,300 | — | — |
| 2015-01-12 | $8.38 | $8.38 | 110,900 | — | — |
| 2015-01-09 | $8.47 | $8.47 | 113,500 | — | — |
| 2015-01-08 | $8.54 | $8.54 | 83,400 | — | — |
| 2015-01-07 | $8.37 | $8.37 | 102,200 | — | — |
| 2015-01-06 | $8.29 | $8.29 | 106,500 | — | — |
| 2015-01-05 | $8.29 | $8.29 | 235,500 | — | — |
| 2015-01-02 | $8.54 | $8.54 | 73,300 | — | — |