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
- 1998-03-06 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 | $11.40 | $20.01 | 3,200 | — | — |
| 2015-12-30 | $11.36 | $19.94 | 5,700 | — | — |
| 2015-12-29 | $11.12 | $19.52 | 100 | — | — |
| 2015-12-28 | $11.10 | $19.49 | 1,400 | — | — |
| 2015-12-24 | $11.30 | $19.84 | 0 | — | — |
| 2015-12-23 | $11.30 | $19.84 | 600 | — | — |
| 2015-12-22 | $11.39 | $20.00 | 0 | — | — |
| 2015-12-21 | $11.39 | $20.00 | 0 | — | — |
| 2015-12-18 | $11.39 | $20.00 | 300 | — | — |
| 2015-12-17 | $11.31 | $19.86 | 200 | — | — |
| 2015-12-16 | $11.03 | $19.36 | 3,500 | — | — |
| 2015-12-15 | $10.86 | $19.07 | 900 | — | — |
| 2015-12-14 | $11.02 | $19.35 | 400 | — | — |
| 2015-12-11 | $11.07 | $19.43 | 1,000 | — | — |
| 2015-12-10 | $11.14 | $19.56 | 500 | — | — |
| 2015-12-09 | $10.90 | $19.14 | 2,600 | — | — |
| 2015-12-08 | $11.17 | $19.61 | 400 | — | — |
| 2015-12-07 | $11.17 | $19.61 | 0 | — | — |
| 2015-12-04 | $11.17 | $19.61 | 0 | — | — |
| 2015-12-03 | $11.17 | $19.61 | 0 | — | — |
| 2015-12-02 | $11.17 | $19.61 | 1,300 | — | — |
| 2015-12-01 | $11.39 | $19.91 | 0 | — | — |
| 2015-11-30 | $11.39 | $19.91 | 0 | — | — |
| 2015-11-27 | $11.39 | $19.91 | 0 | — | — |
| 2015-11-25 | $11.39 | $19.91 | 600 | — | — |
| 2015-11-24 | $11.05 | $19.31 | 1,100 | — | — |
| 2015-11-23 | $11.05 | $19.31 | 0 | — | — |
| 2015-11-20 | $11.05 | $19.31 | 8,200 | — | — |
| 2015-11-19 | $11.50 | $20.10 | 17,000 | — | — |
| 2015-11-18 | $10.85 | $18.97 | 3,500 | — | — |
| 2015-11-17 | $11.22 | $19.61 | 0 | — | — |
| 2015-11-16 | $11.22 | $19.61 | 0 | — | — |
| 2015-11-13 | $11.22 | $19.61 | 0 | — | — |
| 2015-11-12 | $11.22 | $19.61 | 0 | — | — |
| 2015-11-11 | $11.22 | $19.61 | 0 | — | — |
| 2015-11-10 | $11.22 | $19.61 | 1,200 | — | — |
| 2015-11-09 | $11.00 | $19.23 | 0 | — | — |
| 2015-11-06 | $11.00 | $19.23 | 0 | — | — |
| 2015-11-05 | $11.00 | $19.23 | 1,300 | — | — |
| 2015-11-04 | $11.47 | $20.05 | 1,500 | — | — |
| 2015-11-03 | $11.50 | $20.10 | 700 | — | — |
| 2015-11-02 | $11.34 | $19.82 | 200 | — | — |
| 2015-10-30 | $11.21 | $19.59 | 300 | — | — |
| 2015-10-29 | $10.77 | $18.83 | 300 | — | — |
| 2015-10-28 | $11.20 | $19.58 | 200 | — | — |
| 2015-10-27 | $11.20 | $19.58 | 0 | — | — |
| 2015-10-26 | $11.20 | $19.58 | 600 | — | — |
| 2015-10-23 | $11.17 | $19.52 | 100 | — | — |
| 2015-10-22 | $11.50 | $20.10 | 0 | — | — |
| 2015-10-21 | $11.50 | $20.10 | 300 | — | — |
| 2015-10-20 | $11.82 | $20.66 | 100 | — | — |
| 2015-10-19 | $11.50 | $20.10 | 700 | — | — |
| 2015-10-16 | $11.70 | $20.45 | 200 | — | — |
| 2015-10-15 | $11.16 | $19.51 | 700 | — | — |
| 2015-10-14 | $11.04 | $19.30 | 0 | — | — |
| 2015-10-13 | $11.04 | $19.30 | 0 | — | — |
| 2015-10-12 | $11.04 | $19.30 | 700 | — | — |
| 2015-10-09 | $10.83 | $18.93 | 0 | — | — |
| 2015-10-08 | $10.83 | $18.93 | 0 | — | — |
| 2015-10-07 | $10.83 | $18.93 | 1,700 | — | — |
| 2015-10-06 | $10.76 | $18.81 | 3,700 | — | — |
| 2015-10-05 | $11.02 | $19.26 | 700 | — | — |
| 2015-10-02 | $10.83 | $18.93 | 0 | — | — |
| 2015-10-01 | $10.83 | $18.93 | 200 | — | — |
| 2015-09-30 | $10.99 | $19.21 | 1,500 | — | — |
| 2015-09-29 | $10.94 | $19.12 | 300 | — | — |
| 2015-09-28 | $11.20 | $19.58 | 0 | — | — |
| 2015-09-25 | $11.20 | $19.58 | 0 | — | — |
| 2015-09-24 | $11.20 | $19.58 | 0 | — | — |
| 2015-09-23 | $11.20 | $19.58 | 400 | — | — |
| 2015-09-22 | $11.20 | $19.58 | 0 | — | — |
| 2015-09-21 | $11.20 | $19.58 | 2,100 | — | — |
| 2015-09-18 | $10.75 | $18.79 | 300 | — | — |
| 2015-09-17 | $11.16 | $19.51 | 200 | — | — |
| 2015-09-16 | $11.00 | $19.23 | 0 | — | — |
| 2015-09-15 | $11.00 | $19.23 | 300 | — | — |
| 2015-09-14 | $11.08 | $19.37 | 200 | — | — |
| 2015-09-11 | $11.09 | $19.38 | 400 | — | — |
| 2015-09-10 | $10.97 | $19.17 | 0 | — | — |
| 2015-09-09 | $10.97 | $19.17 | 1,500 | — | — |
| 2015-09-08 | $11.01 | $19.24 | 200 | — | — |
| 2015-09-04 | $10.93 | $19.10 | 200 | — | — |
| 2015-09-03 | $10.85 | $18.97 | 1,100 | — | — |
| 2015-09-02 | $11.09 | $19.38 | 300 | — | — |
| 2015-09-01 | $11.01 | $19.24 | 200 | — | — |
| 2015-08-31 | $11.03 | $19.19 | 2,300 | — | — |
| 2015-08-28 | $11.05 | $19.23 | 0 | — | — |
| 2015-08-27 | $11.05 | $19.23 | 200 | — | — |
| 2015-08-26 | $11.02 | $19.17 | 2,500 | — | — |
| 2015-08-25 | $11.02 | $19.17 | 500 | — | — |
| 2015-08-24 | $11.04 | $19.21 | 2,500 | — | — |
| 2015-08-21 | $10.77 | $18.74 | 0 | — | — |
| 2015-08-20 | $10.77 | $18.74 | 0 | — | — |
| 2015-08-19 | $10.77 | $18.74 | 0 | — | — |
| 2015-08-18 | $10.77 | $18.74 | 600 | — | — |
| 2015-08-17 | $10.78 | $18.76 | 200 | — | — |
| 2015-08-14 | $11.07 | $19.26 | 100 | — | — |
| 2015-08-13 | $11.37 | $19.78 | 0 | — | — |
| 2015-08-12 | $11.37 | $19.78 | 1,100 | — | — |
| 2015-08-11 | $11.01 | $19.16 | 500 | — | — |
| 2015-08-10 | $11.10 | $19.31 | 4,000 | — | — |
| 2015-08-07 | $11.16 | $19.42 | 0 | — | — |
| 2015-08-06 | $11.16 | $19.42 | 2,100 | — | — |
| 2015-08-05 | $11.90 | $20.71 | 100 | — | — |
| 2015-08-04 | $11.90 | $20.71 | 400 | — | — |
| 2015-08-03 | $11.85 | $20.62 | 0 | — | — |
| 2015-07-31 | $11.85 | $20.62 | 5,900 | — | — |
| 2015-07-30 | $11.16 | $19.42 | 1,000 | — | — |
| 2015-07-29 | $11.70 | $20.36 | 100 | — | — |
| 2015-07-28 | $11.50 | $20.01 | 0 | — | — |
| 2015-07-27 | $11.50 | $20.01 | 0 | — | — |
| 2015-07-24 | $11.50 | $20.01 | 0 | — | — |
| 2015-07-23 | $11.50 | $20.01 | 700 | — | — |
| 2015-07-22 | $11.67 | $20.31 | 0 | — | — |
| 2015-07-21 | $11.67 | $20.31 | 0 | — | — |
| 2015-07-20 | $11.67 | $20.31 | 600 | — | — |
| 2015-07-17 | $11.68 | $20.32 | 2,500 | — | — |
| 2015-07-16 | $11.10 | $19.31 | 2,100 | — | — |
| 2015-07-15 | $11.10 | $19.31 | 100 | — | — |
| 2015-07-14 | $11.10 | $19.31 | 1,500 | — | — |
| 2015-07-13 | $11.31 | $19.68 | 600 | — | — |
| 2015-07-10 | $11.16 | $19.42 | 900 | — | — |
| 2015-07-09 | $11.51 | $20.03 | 0 | — | — |
| 2015-07-08 | $11.51 | $20.03 | 0 | — | — |
| 2015-07-07 | $11.51 | $20.03 | 700 | — | — |
| 2015-07-06 | $12.00 | $20.88 | 100 | — | — |
| 2015-07-02 | $12.00 | $20.88 | 0 | — | — |
| 2015-07-01 | $12.00 | $20.88 | 400 | — | — |
| 2015-06-30 | $11.79 | $20.51 | 0 | — | — |
| 2015-06-29 | $11.79 | $20.51 | 100 | — | — |
| 2015-06-26 | $11.49 | $19.99 | 1,800 | — | — |
| 2015-06-25 | $11.56 | $20.11 | 300 | — | — |
| 2015-06-24 | $11.94 | $20.78 | 300 | — | — |
| 2015-06-23 | $11.97 | $20.83 | 0 | — | — |
| 2015-06-22 | $11.97 | $20.83 | 100 | — | — |
| 2015-06-19 | $11.77 | $20.48 | 0 | — | — |
| 2015-06-18 | $11.77 | $20.48 | 500 | — | — |
| 2015-06-17 | $11.83 | $20.58 | 0 | — | — |
| 2015-06-16 | $11.83 | $20.58 | 1,500 | — | — |
| 2015-06-15 | $11.57 | $20.13 | 800 | — | — |
| 2015-06-12 | $11.50 | $20.01 | 0 | — | — |
| 2015-06-11 | $11.50 | $20.01 | 0 | — | — |
| 2015-06-10 | $11.50 | $20.01 | 0 | — | — |
| 2015-06-09 | $11.50 | $20.01 | 200 | — | — |
| 2015-06-08 | $11.40 | $19.84 | 100 | — | — |
| 2015-06-05 | $11.37 | $19.78 | 2,200 | — | — |
| 2015-06-04 | $11.55 | $20.10 | 4,200 | — | — |
| 2015-06-03 | $11.16 | $19.33 | 800 | — | — |
| 2015-06-02 | $11.30 | $19.57 | 100 | — | — |
| 2015-06-01 | $11.40 | $19.75 | 500 | — | — |
| 2015-05-29 | $11.50 | $19.92 | 0 | — | — |
| 2015-05-28 | $11.50 | $19.92 | 0 | — | — |
| 2015-05-27 | $11.50 | $19.92 | 0 | — | — |
| 2015-05-26 | $11.50 | $19.92 | 0 | — | — |
| 2015-05-22 | $11.50 | $19.92 | 0 | — | — |
| 2015-05-21 | $11.50 | $19.92 | 0 | — | — |
| 2015-05-20 | $11.50 | $19.92 | 1,000 | — | — |
| 2015-05-19 | $11.79 | $20.42 | 500 | — | — |
| 2015-05-18 | $11.75 | $20.35 | 200 | — | — |
| 2015-05-15 | $11.56 | $20.02 | 600 | — | — |
| 2015-05-14 | $11.71 | $20.28 | 0 | — | — |
| 2015-05-13 | $11.71 | $20.28 | 300 | — | — |
| 2015-05-12 | $11.81 | $20.46 | 1,500 | — | — |
| 2015-05-11 | $12.06 | $20.89 | 2,500 | — | — |
| 2015-05-08 | $11.81 | $20.46 | 7,300 | — | — |
| 2015-05-07 | $11.84 | $20.51 | 300 | — | — |
| 2015-05-06 | $11.55 | $20.01 | 700 | — | — |
| 2015-05-05 | $11.95 | $20.70 | 3,400 | — | — |
| 2015-05-04 | $11.90 | $20.61 | 4,300 | — | — |
| 2015-05-01 | $11.80 | $20.44 | 1,200 | — | — |
| 2015-04-30 | $11.63 | $20.15 | 10,300 | — | — |
| 2015-04-29 | $12.01 | $20.80 | 2,500 | — | — |
| 2015-04-28 | $11.79 | $20.42 | 2,000 | — | — |
| 2015-04-27 | $12.16 | $21.06 | 2,300 | — | — |
| 2015-04-24 | $12.39 | $21.46 | 10,700 | — | — |
| 2015-04-23 | $11.95 | $20.70 | 7,900 | — | — |
| 2015-04-22 | $12.34 | $21.38 | 2,100 | — | — |
| 2015-04-21 | $12.30 | $21.31 | 400 | — | — |
| 2015-04-20 | $12.22 | $21.17 | 1,300 | — | — |
| 2015-04-17 | $12.19 | $21.12 | 600 | — | — |
| 2015-04-16 | $11.79 | $20.42 | 700 | — | — |
| 2015-04-15 | $11.60 | $20.09 | 400 | — | — |
| 2015-04-14 | $11.83 | $20.49 | 0 | — | — |
| 2015-04-13 | $11.83 | $20.49 | 300 | — | — |
| 2015-04-10 | $11.84 | $20.51 | 500 | — | — |
| 2015-04-09 | $11.54 | $19.99 | 100 | — | — |
| 2015-04-08 | $11.54 | $19.99 | 0 | — | — |
| 2015-04-07 | $11.54 | $19.99 | 300 | — | — |
| 2015-04-06 | $11.43 | $19.80 | 500 | — | — |
| 2015-04-02 | $11.44 | $19.82 | 600 | — | — |
| 2015-04-01 | $11.34 | $19.64 | 1,400 | — | — |
| 2015-03-31 | $11.36 | $19.68 | 1,200 | — | — |
| 2015-03-30 | $11.35 | $19.66 | 3,600 | — | — |
| 2015-03-27 | $11.42 | $19.78 | 1,100 | — | — |
| 2015-03-26 | $11.31 | $19.59 | 5,800 | — | — |
| 2015-03-25 | $11.94 | $20.68 | 200 | — | — |
| 2015-03-24 | $11.60 | $20.09 | 1,700 | — | — |
| 2015-03-23 | $11.29 | $19.56 | 8,900 | — | — |
| 2015-03-20 | $11.00 | $19.05 | 700 | — | — |
| 2015-03-19 | $11.32 | $19.61 | 1,500 | — | — |
| 2015-03-18 | $11.50 | $19.92 | 8,700 | — | — |
| 2015-03-17 | $11.20 | $19.40 | 3,200 | — | — |
| 2015-03-16 | $11.43 | $19.80 | 2,400 | — | — |
| 2015-03-13 | $11.46 | $19.85 | 1,800 | — | — |
| 2015-03-12 | $11.06 | $19.16 | 0 | — | — |
| 2015-03-11 | $11.06 | $19.16 | 0 | — | — |
| 2015-03-10 | $11.06 | $19.16 | 1,700 | — | — |
| 2015-03-09 | $11.16 | $19.33 | 900 | — | — |
| 2015-03-06 | $11.11 | $19.24 | 4,400 | — | — |
| 2015-03-05 | $10.95 | $18.97 | 4,300 | — | — |
| 2015-03-04 | $10.92 | $18.83 | 600 | — | — |
| 2015-03-03 | $11.23 | $19.36 | 400 | — | — |
| 2015-03-02 | $11.00 | $18.97 | 9,700 | — | — |
| 2015-02-27 | $11.29 | $19.47 | 100 | — | — |
| 2015-02-26 | $11.29 | $19.47 | 2,300 | — | — |
| 2015-02-25 | $11.52 | $19.86 | 300 | — | — |
| 2015-02-24 | $11.50 | $19.83 | 1,300 | — | — |
| 2015-02-23 | $11.50 | $19.83 | 800 | — | — |
| 2015-02-20 | $11.30 | $19.48 | 1,300 | — | — |
| 2015-02-19 | $10.94 | $18.86 | 9,600 | — | — |
| 2015-02-18 | $11.13 | $19.19 | 0 | — | — |
| 2015-02-17 | $11.13 | $19.19 | 500 | — | — |
| 2015-02-13 | $10.96 | $18.90 | 2,000 | — | — |
| 2015-02-12 | $11.23 | $19.36 | 300 | — | — |
| 2015-02-11 | $11.20 | $19.31 | 300 | — | — |
| 2015-02-10 | $11.25 | $19.40 | 3,700 | — | — |
| 2015-02-09 | $11.05 | $19.05 | 1,300 | — | — |
| 2015-02-06 | $11.03 | $19.02 | 1,600 | — | — |
| 2015-02-05 | $11.00 | $18.97 | 2,500 | — | — |
| 2015-02-04 | $10.65 | $18.36 | 2,000 | — | — |
| 2015-02-03 | $10.96 | $18.90 | 1,900 | — | — |
| 2015-02-02 | $10.93 | $18.85 | 15,100 | — | — |
| 2015-01-30 | $10.55 | $18.19 | 17,900 | — | — |
| 2015-01-29 | $10.72 | $18.48 | 2,300 | — | — |
| 2015-01-28 | $11.15 | $19.23 | 400 | — | — |
| 2015-01-27 | $10.80 | $18.62 | 200 | — | — |
| 2015-01-26 | $11.05 | $19.05 | 2,800 | — | — |
| 2015-01-23 | $11.23 | $19.36 | 500 | — | — |
| 2015-01-22 | $11.24 | $19.38 | 1,700 | — | — |
| 2015-01-21 | $11.24 | $19.38 | 3,300 | — | — |
| 2015-01-20 | $11.12 | $19.17 | 16,600 | — | — |
| 2015-01-16 | $11.06 | $19.07 | 0 | — | — |
| 2015-01-15 | $11.06 | $19.07 | 1,000 | — | — |
| 2015-01-14 | $11.62 | $20.04 | 3,400 | — | — |
| 2015-01-13 | $11.56 | $19.93 | 11,500 | — | — |
| 2015-01-12 | $11.65 | $20.09 | 0 | — | — |
| 2015-01-09 | $11.65 | $20.09 | 500 | — | — |
| 2015-01-08 | $11.97 | $20.64 | 200 | — | — |
| 2015-01-07 | $11.97 | $20.64 | 800 | — | — |
| 2015-01-06 | $11.74 | $20.24 | 3,700 | — | — |
| 2015-01-05 | $12.07 | $20.81 | 100 | — | — |
| 2015-01-02 | $12.13 | $20.92 | 1,100 | — | — |