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
- 2008-09-08 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 | $10.25 | $10.99 | 1,300 | — | — |
| 2015-12-30 | $10.59 | $11.35 | 0 | — | — |
| 2015-12-29 | $10.59 | $11.35 | 0 | — | — |
| 2015-12-28 | $10.59 | $11.35 | 0 | — | — |
| 2015-12-24 | $10.59 | $11.35 | 400 | — | — |
| 2015-12-23 | $10.27 | $11.01 | 1,900 | — | — |
| 2015-12-22 | $10.98 | $11.77 | 3,500 | — | — |
| 2015-12-21 | $10.62 | $11.38 | 2,600 | — | — |
| 2015-12-18 | $10.26 | $11.00 | 5,200 | — | — |
| 2015-12-17 | $10.99 | $11.78 | 2,200 | — | — |
| 2015-12-16 | $10.37 | $11.11 | 9,600 | — | — |
| 2015-12-15 | $10.50 | $11.25 | 900 | — | — |
| 2015-12-14 | $10.50 | $11.25 | 900 | — | — |
| 2015-12-11 | $10.73 | $11.50 | 1,900 | — | — |
| 2015-12-10 | $10.94 | $11.73 | 100 | — | — |
| 2015-12-09 | $10.44 | $11.19 | 200 | — | — |
| 2015-12-08 | $10.79 | $11.56 | 600 | — | — |
| 2015-12-07 | $10.80 | $11.58 | 400 | — | — |
| 2015-12-04 | $10.99 | $11.78 | 3,800 | — | — |
| 2015-12-03 | $10.26 | $11.00 | 500 | — | — |
| 2015-12-02 | $10.49 | $11.24 | 1,200 | — | — |
| 2015-12-01 | $10.50 | $11.25 | 500 | — | — |
| 2015-11-30 | $10.35 | $11.09 | 400 | — | — |
| 2015-11-27 | $10.50 | $11.25 | 0 | — | — |
| 2015-11-25 | $10.50 | $11.25 | 2,600 | — | — |
| 2015-11-24 | $10.48 | $11.23 | 21,200 | — | — |
| 2015-11-23 | $10.36 | $11.10 | 700 | — | — |
| 2015-11-20 | $10.21 | $10.94 | 800 | — | — |
| 2015-11-19 | $10.22 | $10.95 | 200 | — | — |
| 2015-11-18 | $10.35 | $11.09 | 700 | — | — |
| 2015-11-17 | $9.97 | $10.69 | 0 | — | — |
| 2015-11-16 | $9.97 | $10.69 | 400 | — | — |
| 2015-11-13 | $10.31 | $11.05 | 400 | — | — |
| 2015-11-12 | $10.40 | $11.15 | 400 | — | — |
| 2015-11-11 | $10.00 | $10.72 | 0 | — | — |
| 2015-11-10 | $10.00 | $10.72 | 1,000 | — | — |
| 2015-11-09 | $9.85 | $10.56 | 600 | — | — |
| 2015-11-06 | $9.88 | $10.59 | 1,400 | — | — |
| 2015-11-05 | $9.80 | $10.50 | 4,500 | — | — |
| 2015-11-04 | $10.50 | $11.25 | 7,400 | — | — |
| 2015-11-03 | $10.38 | $11.13 | 0 | — | — |
| 2015-11-02 | $10.38 | $11.13 | 500 | — | — |
| 2015-10-30 | $10.44 | $11.19 | 4,200 | — | — |
| 2015-10-29 | $10.44 | $11.19 | 400 | — | — |
| 2015-10-28 | $10.44 | $11.19 | 0 | — | — |
| 2015-10-27 | $10.44 | $11.19 | 800 | — | — |
| 2015-10-26 | $10.45 | $11.20 | 600 | — | — |
| 2015-10-23 | $10.46 | $11.21 | 400 | — | — |
| 2015-10-22 | $10.44 | $11.19 | 400 | — | — |
| 2015-10-21 | $10.45 | $11.20 | 0 | — | — |
| 2015-10-20 | $10.45 | $11.20 | 400 | — | — |
| 2015-10-19 | $10.49 | $11.24 | 500 | — | — |
| 2015-10-16 | $10.62 | $11.38 | 3,700 | — | — |
| 2015-10-15 | $10.81 | $11.59 | 1,000 | — | — |
| 2015-10-14 | $10.83 | $11.61 | 800 | — | — |
| 2015-10-13 | $10.82 | $11.60 | 700 | — | — |
| 2015-10-12 | $10.47 | $11.22 | 100 | — | — |
| 2015-10-09 | $10.64 | $11.40 | 500 | — | — |
| 2015-10-08 | $10.69 | $11.46 | 1,500 | — | — |
| 2015-10-07 | $10.10 | $10.83 | 2,500 | — | — |
| 2015-10-06 | $10.48 | $11.23 | 3,400 | — | — |
| 2015-10-05 | $9.89 | $10.60 | 500 | — | — |
| 2015-10-02 | $9.94 | $10.65 | 0 | — | — |
| 2015-10-01 | $9.94 | $10.65 | 400 | — | — |
| 2015-09-30 | $9.72 | $10.42 | 800 | — | — |
| 2015-09-29 | $9.89 | $10.60 | 8,100 | — | — |
| 2015-09-28 | $10.02 | $10.74 | 1,500 | — | — |
| 2015-09-25 | $10.04 | $10.76 | 2,000 | — | — |
| 2015-09-24 | $10.02 | $10.74 | 1,800 | — | — |
| 2015-09-23 | $10.19 | $10.92 | 100 | — | — |
| 2015-09-22 | $10.05 | $10.77 | 0 | — | — |
| 2015-09-21 | $10.05 | $10.77 | 1,600 | — | — |
| 2015-09-18 | $10.02 | $10.74 | 1,700 | — | — |
| 2015-09-17 | $10.18 | $10.91 | 300 | — | — |
| 2015-09-16 | $10.03 | $10.75 | 0 | — | — |
| 2015-09-15 | $10.03 | $10.75 | 200 | — | — |
| 2015-09-14 | $10.19 | $10.92 | 2,500 | — | — |
| 2015-09-11 | $10.10 | $10.83 | 800 | — | — |
| 2015-09-10 | $10.10 | $10.83 | 3,600 | — | — |
| 2015-09-09 | $10.20 | $10.93 | 700 | — | — |
| 2015-09-08 | $10.47 | $11.22 | 100 | — | — |
| 2015-09-04 | $10.23 | $10.96 | 0 | — | — |
| 2015-09-03 | $10.23 | $10.96 | 4,600 | — | — |
| 2015-09-02 | $10.27 | $11.01 | 800 | — | — |
| 2015-09-01 | $10.30 | $11.04 | 200 | — | — |
| 2015-08-31 | $10.38 | $11.13 | 500 | — | — |
| 2015-08-28 | $10.30 | $11.04 | 1,800 | — | — |
| 2015-08-27 | $10.23 | $10.96 | 0 | — | — |
| 2015-08-26 | $10.23 | $10.96 | 100 | — | — |
| 2015-08-25 | $10.21 | $10.94 | 800 | — | — |
| 2015-08-24 | $10.24 | $10.98 | 6,800 | — | — |
| 2015-08-21 | $10.66 | $11.43 | 2,300 | — | — |
| 2015-08-20 | $10.53 | $11.29 | 200 | — | — |
| 2015-08-19 | $10.61 | $11.37 | 0 | — | — |
| 2015-08-18 | $10.61 | $11.37 | 1,500 | — | — |
| 2015-08-17 | $10.43 | $11.18 | 0 | — | — |
| 2015-08-14 | $10.43 | $11.18 | 2,900 | — | — |
| 2015-08-13 | $10.60 | $11.36 | 1,000 | — | — |
| 2015-08-12 | $10.60 | $11.36 | 0 | — | — |
| 2015-08-11 | $10.60 | $11.36 | 800 | — | — |
| 2015-08-10 | $10.60 | $11.36 | 800 | — | — |
| 2015-08-07 | $10.44 | $11.19 | 2,600 | — | — |
| 2015-08-06 | $10.48 | $11.23 | 200 | — | — |
| 2015-08-05 | $10.52 | $11.28 | 2,300 | — | — |
| 2015-08-04 | $10.28 | $11.02 | 1,200 | — | — |
| 2015-08-03 | $10.52 | $11.28 | 6,300 | — | — |
| 2015-07-31 | $10.61 | $11.37 | 1,100 | — | — |
| 2015-07-30 | $10.61 | $11.37 | 1,200 | — | — |
| 2015-07-29 | $10.25 | $10.99 | 1,600 | — | — |
| 2015-07-28 | $10.56 | $11.32 | 800 | — | — |
| 2015-07-27 | $10.51 | $11.26 | 500 | — | — |
| 2015-07-24 | $10.66 | $11.43 | 4,800 | — | — |
| 2015-07-23 | $10.74 | $11.51 | 0 | — | — |
| 2015-07-22 | $10.74 | $11.51 | 0 | — | — |
| 2015-07-21 | $10.74 | $11.51 | 0 | — | — |
| 2015-07-20 | $10.74 | $11.51 | 0 | — | — |
| 2015-07-17 | $10.74 | $11.51 | 2,300 | — | — |
| 2015-07-16 | $10.85 | $11.63 | 200 | — | — |
| 2015-07-15 | $10.87 | $11.65 | 0 | — | — |
| 2015-07-14 | $10.87 | $11.65 | 1,600 | — | — |
| 2015-07-13 | $10.84 | $11.62 | 3,500 | — | — |
| 2015-07-10 | $10.69 | $11.46 | 2,600 | — | — |
| 2015-07-09 | $10.52 | $11.28 | 300 | — | — |
| 2015-07-08 | $10.57 | $11.33 | 1,700 | — | — |
| 2015-07-07 | $10.79 | $11.56 | 300 | — | — |
| 2015-07-06 | $10.73 | $11.50 | 200 | — | — |
| 2015-07-02 | $10.51 | $11.26 | 500 | — | — |
| 2015-07-01 | $10.46 | $11.21 | 700 | — | — |
| 2015-06-30 | $10.50 | $11.25 | 2,000 | — | — |
| 2015-06-29 | $10.90 | $11.68 | 2,200 | — | — |
| 2015-06-26 | $10.82 | $11.60 | 1,400 | — | — |
| 2015-06-25 | $10.81 | $11.59 | 0 | — | — |
| 2015-06-24 | $10.81 | $11.59 | 500 | — | — |
| 2015-06-23 | $10.82 | $11.60 | 1,900 | — | — |
| 2015-06-22 | $11.21 | $12.01 | 3,000 | — | — |
| 2015-06-19 | $11.38 | $12.20 | 2,800 | — | — |
| 2015-06-18 | $11.04 | $11.83 | 900 | — | — |
| 2015-06-17 | $10.78 | $11.55 | 600 | — | — |
| 2015-06-16 | $10.64 | $11.14 | 3,500 | — | — |
| 2015-06-15 | $10.69 | $11.19 | 600 | — | — |
| 2015-06-12 | $10.62 | $11.12 | 18,900 | — | — |
| 2015-06-11 | $10.81 | $11.31 | 2,000 | — | — |
| 2015-06-10 | $10.77 | $11.27 | 500 | — | — |
| 2015-06-09 | $10.47 | $10.96 | 600 | — | — |
| 2015-06-08 | $10.75 | $11.25 | 300 | — | — |
| 2015-06-05 | $10.71 | $11.21 | 5,700 | — | — |
| 2015-06-04 | $10.76 | $11.26 | 6,900 | — | — |
| 2015-06-03 | $10.90 | $11.41 | 3,500 | — | — |
| 2015-06-02 | $10.88 | $11.39 | 800 | — | — |
| 2015-06-01 | $10.90 | $11.41 | 1,200 | — | — |
| 2015-05-29 | $10.21 | $10.69 | 4,000 | — | — |
| 2015-05-28 | $10.21 | $10.69 | 1,600 | — | — |
| 2015-05-27 | $10.30 | $10.78 | 17,600 | — | — |
| 2015-05-26 | $10.00 | $10.47 | 5,500 | — | — |
| 2015-05-22 | $10.00 | $10.47 | 5,200 | — | — |
| 2015-05-21 | $9.80 | $10.26 | 3,700 | — | — |
| 2015-05-20 | $9.79 | $10.25 | 2,300 | — | — |
| 2015-05-19 | $10.19 | $10.67 | 2,900 | — | — |
| 2015-05-18 | $9.70 | $10.15 | 3,000 | — | — |
| 2015-05-15 | $10.03 | $10.50 | 4,500 | — | — |
| 2015-05-14 | $10.18 | $10.65 | 2,700 | — | — |
| 2015-05-13 | $10.25 | $10.73 | 11,700 | — | — |
| 2015-05-12 | $10.18 | $10.65 | 5,200 | — | — |
| 2015-05-11 | $10.22 | $10.70 | 100 | — | — |
| 2015-05-08 | $10.24 | $10.72 | 2,100 | — | — |
| 2015-05-07 | $10.27 | $10.75 | 200 | — | — |
| 2015-05-06 | $10.21 | $10.69 | 3,500 | — | — |
| 2015-05-05 | $10.18 | $10.65 | 3,100 | — | — |
| 2015-05-04 | $10.21 | $10.69 | 24,300 | — | — |
| 2015-05-01 | $10.22 | $10.70 | 800 | — | — |
| 2015-04-30 | $10.24 | $10.72 | 100 | — | — |
| 2015-04-29 | $10.24 | $10.72 | 600 | — | — |
| 2015-04-28 | $10.21 | $10.69 | 10,000 | — | — |
| 2015-04-27 | $10.20 | $10.68 | 268,400 | — | — |
| 2015-04-24 | $10.30 | $10.78 | 600 | — | — |
| 2015-04-23 | $10.40 | $10.88 | 200 | — | — |
| 2015-04-22 | $10.27 | $10.75 | 400 | — | — |
| 2015-04-21 | $10.20 | $10.68 | 100 | — | — |
| 2015-04-20 | $10.15 | $10.62 | 1,900 | — | — |
| 2015-04-17 | $10.20 | $10.68 | 500 | — | — |
| 2015-04-16 | $10.20 | $10.68 | 1,500 | — | — |
| 2015-04-15 | $10.25 | $10.73 | 6,700 | — | — |
| 2015-04-14 | $10.22 | $10.70 | 400 | — | — |
| 2015-04-13 | $10.14 | $10.61 | 600 | — | — |
| 2015-04-10 | $10.12 | $10.59 | 1,500 | — | — |
| 2015-04-09 | $10.12 | $10.59 | 500 | — | — |
| 2015-04-08 | $10.15 | $10.62 | 1,500 | — | — |
| 2015-04-07 | $10.14 | $10.61 | 2,300 | — | — |
| 2015-04-06 | $10.24 | $10.72 | 300 | — | — |
| 2015-04-02 | $10.22 | $10.70 | 1,700 | — | — |
| 2015-04-01 | $10.24 | $10.72 | 200 | — | — |
| 2015-03-31 | $10.12 | $10.59 | 13,800 | — | — |
| 2015-03-30 | $10.08 | $10.55 | 9,100 | — | — |
| 2015-03-27 | $10.18 | $10.65 | 3,900 | — | — |
| 2015-03-26 | $10.25 | $10.73 | 1,800 | — | — |
| 2015-03-25 | $10.12 | $10.59 | 6,100 | — | — |
| 2015-03-24 | $10.40 | $10.88 | 1,200 | — | — |
| 2015-03-23 | $10.03 | $10.50 | 800 | — | — |
| 2015-03-20 | $10.06 | $10.53 | 4,100 | — | — |
| 2015-03-19 | $10.01 | $10.48 | 3,000 | — | — |
| 2015-03-18 | $10.20 | $10.68 | 200 | — | — |
| 2015-03-17 | $10.15 | $10.62 | 400 | — | — |
| 2015-03-16 | $10.16 | $10.63 | 0 | — | — |
| 2015-03-13 | $10.16 | $10.63 | 400 | — | — |
| 2015-03-12 | $10.15 | $10.62 | 500 | — | — |
| 2015-03-11 | $10.13 | $10.60 | 1,100 | — | — |
| 2015-03-10 | $10.06 | $10.53 | 2,100 | — | — |
| 2015-03-09 | $10.34 | $10.82 | 9,900 | — | — |
| 2015-03-06 | $10.24 | $10.72 | 4,700 | — | — |
| 2015-03-05 | $10.07 | $10.54 | 8,700 | — | — |
| 2015-03-04 | $10.50 | $10.99 | 3,200 | — | — |
| 2015-03-03 | $10.29 | $10.77 | 1,100 | — | — |
| 2015-03-02 | $9.71 | $10.16 | 2,600 | — | — |
| 2015-02-27 | $10.31 | $10.79 | 16,900 | — | — |
| 2015-02-26 | $10.46 | $10.95 | 100 | — | — |
| 2015-02-25 | $10.41 | $10.90 | 500 | — | — |
| 2015-02-24 | $10.50 | $10.99 | 2,400 | — | — |
| 2015-02-23 | $10.96 | $11.47 | 20,600 | — | — |
| 2015-02-20 | $10.41 | $10.90 | 300 | — | — |
| 2015-02-19 | $10.50 | $10.99 | 800 | — | — |
| 2015-02-18 | $10.41 | $10.90 | 2,600 | — | — |
| 2015-02-17 | $10.55 | $11.04 | 0 | — | — |
| 2015-02-13 | $10.55 | $11.04 | 1,900 | — | — |
| 2015-02-12 | $10.72 | $11.22 | 2,100 | — | — |
| 2015-02-11 | $10.70 | $11.20 | 10,800 | — | — |
| 2015-02-10 | $10.45 | $10.94 | 300 | — | — |
| 2015-02-09 | $10.36 | $10.84 | 2,400 | — | — |
| 2015-02-06 | $10.92 | $11.43 | 13,800 | — | — |
| 2015-02-05 | $10.08 | $10.55 | 26,500 | — | — |
| 2015-02-04 | $9.90 | $10.36 | 23,500 | — | — |
| 2015-02-03 | $9.77 | $10.23 | 1,300 | — | — |
| 2015-02-02 | $9.60 | $10.05 | 5,200 | — | — |
| 2015-01-30 | $10.15 | $10.62 | 1,200 | — | — |
| 2015-01-29 | $9.84 | $10.30 | 0 | — | — |
| 2015-01-28 | $9.84 | $10.30 | 0 | — | — |
| 2015-01-27 | $9.84 | $10.30 | 2,400 | — | — |
| 2015-01-26 | $9.97 | $10.43 | 7,700 | — | — |
| 2015-01-23 | $9.83 | $10.29 | 4,400 | — | — |
| 2015-01-22 | $9.75 | $10.20 | 2,300 | — | — |
| 2015-01-21 | $9.95 | $10.41 | 5,300 | — | — |
| 2015-01-20 | $10.14 | $10.61 | 9,600 | — | — |
| 2015-01-16 | $9.70 | $10.15 | 2,200 | — | — |
| 2015-01-15 | $9.90 | $10.36 | 600 | — | — |
| 2015-01-14 | $9.99 | $10.46 | 5,700 | — | — |
| 2015-01-13 | $9.75 | $10.20 | 100 | — | — |
| 2015-01-12 | $9.70 | $10.15 | 700 | — | — |
| 2015-01-09 | $9.70 | $10.15 | 3,000 | — | — |
| 2015-01-08 | $9.49 | $9.93 | 200 | — | — |
| 2015-01-07 | $9.46 | $9.90 | 2,300 | — | — |
| 2015-01-06 | $9.20 | $9.63 | 800 | — | — |
| 2015-01-05 | $9.13 | $9.56 | 1,300 | — | — |
| 2015-01-02 | $9.20 | $9.63 | 200 | — | — |