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
- 1997-03-19 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 | $11.37 | $16.66 | 51,279 | — | — |
| 2015-12-30 | $11.44 | $16.76 | 216,689 | — | — |
| 2015-12-29 | $11.46 | $16.79 | 163,708 | — | — |
| 2015-12-28 | $11.36 | $16.65 | 171,082 | — | — |
| 2015-12-24 | $11.03 | $16.15 | 9,189 | — | — |
| 2015-12-23 | $11.01 | $16.13 | 27,228 | — | — |
| 2015-12-22 | $10.82 | $15.84 | 40,615 | — | — |
| 2015-12-21 | $10.82 | $15.84 | 95,411 | — | — |
| 2015-12-18 | $10.81 | $15.83 | 67,276 | — | — |
| 2015-12-17 | $11.09 | $16.25 | 159,964 | — | — |
| 2015-12-16 | $10.35 | $15.16 | 51,846 | — | — |
| 2015-12-15 | $10.14 | $14.85 | 49,691 | — | — |
| 2015-12-14 | $10.00 | $14.66 | 151,002 | — | — |
| 2015-12-11 | $10.14 | $14.85 | 181,633 | — | — |
| 2015-12-10 | $10.27 | $15.04 | 169,607 | — | — |
| 2015-12-09 | $10.36 | $15.17 | 109,252 | — | — |
| 2015-12-08 | $10.24 | $15.01 | 140,904 | — | — |
| 2015-12-07 | $10.37 | $15.20 | 165,296 | — | — |
| 2015-12-04 | $10.28 | $15.06 | 128,538 | — | — |
| 2015-12-03 | $10.49 | $15.37 | 200,125 | — | — |
| 2015-12-02 | $10.45 | $15.32 | 268,535 | — | — |
| 2015-12-01 | $9.80 | $14.36 | 93,936 | — | — |
| 2015-11-30 | $9.71 | $14.23 | 101,197 | — | — |
| 2015-11-27 | $9.61 | $14.08 | 58,653 | — | — |
| 2015-11-25 | $9.67 | $14.17 | 359,295 | — | — |
| 2015-11-24 | $9.83 | $14.40 | 170,401 | — | — |
| 2015-11-23 | $9.73 | $14.26 | 200,125 | — | — |
| 2015-11-20 | $9.81 | $14.37 | 942,313 | — | — |
| 2015-11-19 | $10.54 | $15.44 | 959,784 | — | — |
| 2015-11-18 | $11.18 | $16.37 | 180,725 | — | — |
| 2015-11-17 | $11.16 | $16.35 | 97,340 | — | — |
| 2015-11-16 | $11.06 | $16.21 | 466,732 | — | — |
| 2015-11-13 | $11.18 | $16.37 | 281,242 | — | — |
| 2015-11-12 | $11.71 | $17.16 | 386,977 | — | — |
| 2015-11-11 | $11.91 | $17.45 | 131,488 | — | — |
| 2015-11-10 | $11.53 | $16.89 | 101,991 | — | — |
| 2015-11-09 | $11.33 | $16.59 | 62,965 | — | — |
| 2015-11-06 | $11.20 | $16.41 | 38,913 | — | — |
| 2015-11-05 | $11.26 | $16.50 | 186,511 | — | — |
| 2015-11-04 | $11.38 | $16.67 | 85,881 | — | — |
| 2015-11-03 | $11.29 | $16.54 | 140,904 | — | — |
| 2015-11-02 | $11.41 | $16.72 | 112,656 | — | — |
| 2015-10-30 | $11.26 | $16.50 | 92,461 | — | — |
| 2015-10-29 | $11.13 | $16.31 | 123,547 | — | — |
| 2015-10-28 | $11.26 | $16.49 | 356,572 | — | — |
| 2015-10-27 | $10.63 | $15.57 | 90,646 | — | — |
| 2015-10-26 | $10.49 | $15.37 | 287,255 | — | — |
| 2015-10-23 | $9.56 | $14.01 | 67,843 | — | — |
| 2015-10-22 | $9.52 | $13.95 | 56,271 | — | — |
| 2015-10-21 | $9.33 | $13.66 | 51,620 | — | — |
| 2015-10-20 | $9.55 | $13.99 | 64,213 | — | — |
| 2015-10-19 | $9.52 | $13.95 | 24,278 | — | — |
| 2015-10-16 | $9.41 | $13.79 | 34,148 | — | — |
| 2015-10-15 | $9.44 | $13.83 | 21,442 | — | — |
| 2015-10-14 | $9.37 | $13.73 | 30,745 | — | — |
| 2015-10-13 | $9.38 | $13.74 | 29,497 | — | — |
| 2015-10-12 | $9.33 | $13.68 | 18,606 | — | — |
| 2015-10-09 | $9.43 | $13.82 | 21,215 | — | — |
| 2015-10-08 | $9.33 | $13.66 | 63,532 | — | — |
| 2015-10-07 | $9.04 | $13.25 | 65,914 | — | — |
| 2015-10-06 | $8.86 | $12.98 | 33,808 | — | — |
| 2015-10-05 | $8.86 | $12.98 | 47,649 | — | — |
| 2015-10-02 | $8.50 | $12.45 | 20,534 | — | — |
| 2015-10-01 | $8.54 | $12.51 | 26,093 | — | — |
| 2015-09-30 | $8.62 | $12.63 | 53,662 | — | — |
| 2015-09-29 | $8.25 | $12.09 | 44,699 | — | — |
| 2015-09-28 | $8.37 | $12.27 | 33,127 | — | — |
| 2015-09-25 | $8.41 | $12.32 | 48,556 | — | — |
| 2015-09-24 | $8.31 | $12.18 | 81,343 | — | — |
| 2015-09-23 | $8.22 | $12.05 | 76,352 | — | — |
| 2015-09-22 | $8.49 | $12.44 | 51,166 | — | — |
| 2015-09-21 | $8.70 | $12.75 | 43,451 | — | — |
| 2015-09-18 | $8.99 | $13.17 | 241,421 | — | — |
| 2015-09-17 | $8.69 | $12.73 | 94,730 | — | — |
| 2015-09-16 | $8.76 | $12.84 | 93,823 | — | — |
| 2015-09-15 | $8.83 | $12.94 | 81,343 | — | — |
| 2015-09-14 | $8.74 | $12.81 | 156,561 | — | — |
| 2015-09-11 | $8.74 | $12.80 | 49,237 | — | — |
| 2015-09-10 | $8.79 | $12.87 | 43,565 | — | — |
| 2015-09-09 | $9.00 | $13.18 | 28,136 | — | — |
| 2015-09-08 | $9.08 | $13.30 | 42,657 | — | — |
| 2015-09-04 | $9.05 | $13.26 | 20,307 | — | — |
| 2015-09-03 | $9.07 | $13.29 | 24,959 | — | — |
| 2015-09-02 | $8.93 | $13.08 | 57,746 | — | — |
| 2015-09-01 | $9.18 | $13.44 | 35,396 | — | — |
| 2015-08-31 | $9.22 | $13.51 | 31,426 | — | — |
| 2015-08-28 | $9.12 | $13.37 | 66,028 | — | — |
| 2015-08-27 | $9.15 | $13.40 | 65,120 | — | — |
| 2015-08-26 | $8.82 | $12.93 | 306,995 | — | — |
| 2015-08-25 | $8.36 | $12.25 | 77,713 | — | — |
| 2015-08-24 | $8.38 | $12.28 | 118,328 | — | — |
| 2015-08-21 | $9.07 | $13.29 | 78,167 | — | — |
| 2015-08-20 | $9.62 | $14.09 | 111,975 | — | — |
| 2015-08-19 | $10.00 | $14.66 | 13,387 | — | — |
| 2015-08-18 | $10.11 | $14.81 | 77,826 | — | — |
| 2015-08-17 | $10.29 | $15.07 | 29,383 | — | — |
| 2015-08-14 | $10.28 | $15.06 | 75,557 | — | — |
| 2015-08-13 | $10.07 | $14.75 | 120,937 | — | — |
| 2015-08-12 | $9.97 | $14.61 | 39,934 | — | — |
| 2015-08-11 | $9.92 | $14.53 | 53,435 | — | — |
| 2015-08-10 | $10.07 | $14.75 | 343,072 | — | — |
| 2015-08-07 | $9.77 | $14.31 | 130,240 | — | — |
| 2015-08-06 | $9.77 | $14.31 | 32,787 | — | — |
| 2015-08-05 | $9.78 | $14.32 | 66,255 | — | — |
| 2015-08-04 | $10.00 | $14.66 | 66,368 | — | — |
| 2015-08-03 | $9.95 | $14.58 | 144,535 | — | — |
| 2015-07-31 | $9.94 | $14.57 | 130,013 | — | — |
| 2015-07-30 | $9.91 | $14.51 | 17,925 | — | — |
| 2015-07-29 | $10.05 | $14.72 | 191,390 | — | — |
| 2015-07-28 | $9.94 | $14.57 | 114,244 | — | — |
| 2015-07-27 | $10.02 | $14.68 | 127,064 | — | — |
| 2015-07-24 | $10.15 | $14.88 | 59,221 | — | — |
| 2015-07-23 | $10.49 | $15.37 | 83,726 | — | — |
| 2015-07-22 | $10.72 | $15.70 | 41,069 | — | — |
| 2015-07-21 | $10.89 | $15.96 | 49,010 | — | — |
| 2015-07-20 | $11.04 | $16.18 | 49,578 | — | — |
| 2015-07-17 | $11.58 | $16.97 | 92,461 | — | — |
| 2015-07-16 | $11.58 | $16.97 | 42,430 | — | — |
| 2015-07-15 | $11.39 | $16.68 | 18,946 | — | — |
| 2015-07-14 | $11.37 | $16.66 | 21,329 | — | — |
| 2015-07-13 | $11.25 | $16.48 | 25,413 | — | — |
| 2015-07-10 | $11.22 | $16.44 | 44,359 | — | — |
| 2015-07-09 | $10.99 | $16.10 | 22,009 | — | — |
| 2015-07-08 | $10.96 | $16.05 | 61,944 | — | — |
| 2015-07-07 | $11.27 | $16.52 | 39,027 | — | — |
| 2015-07-06 | $11.49 | $16.84 | 136,593 | — | — |
| 2015-07-02 | $11.38 | $16.67 | 19,740 | — | — |
| 2015-07-01 | $11.37 | $16.66 | 38,573 | — | — |
| 2015-06-30 | $11.48 | $16.81 | 66,822 | — | — |
| 2015-06-29 | $11.56 | $16.93 | 36,304 | — | — |
| 2015-06-26 | $11.76 | $17.23 | 135,799 | — | — |
| 2015-06-25 | $11.88 | $17.41 | 288,389 | — | — |
| 2015-06-24 | $11.72 | $17.18 | 73,969 | — | — |
| 2015-06-23 | $11.91 | $17.45 | 33,241 | — | — |
| 2015-06-22 | $11.94 | $17.50 | 137,501 | — | — |
| 2015-06-19 | $11.33 | $16.59 | 78,167 | — | — |
| 2015-06-18 | $11.04 | $16.17 | 140,337 | — | — |
| 2015-06-17 | $11.02 | $16.14 | 364,627 | — | — |
| 2015-06-16 | $11.75 | $17.21 | 52,981 | — | — |
| 2015-06-15 | $11.81 | $17.30 | 18,038 | — | — |
| 2015-06-12 | $11.92 | $17.46 | 38,573 | — | — |
| 2015-06-11 | $12.06 | $17.67 | 80,436 | — | — |
| 2015-06-10 | $12.02 | $17.61 | 297,805 | — | — |
| 2015-06-09 | $12.00 | $17.58 | 105,735 | — | — |
| 2015-06-08 | $11.94 | $17.50 | 109,025 | — | — |
| 2015-06-05 | $11.89 | $17.42 | 49,464 | — | — |
| 2015-06-04 | $12.02 | $17.61 | 234,500 | — | — |
| 2015-06-03 | $11.88 | $17.41 | 25,867 | — | — |
| 2015-06-02 | $12.05 | $17.65 | 67,276 | — | — |
| 2015-06-01 | $11.81 | $17.30 | 252,085 | — | — |
| 2015-05-29 | $11.68 | $17.11 | 154,292 | — | — |
| 2015-05-28 | $11.69 | $17.12 | 55,023 | — | — |
| 2015-05-27 | $11.67 | $17.10 | 35,850 | — | — |
| 2015-05-26 | $11.44 | $16.76 | 294,402 | — | — |
| 2015-05-22 | $11.58 | $16.97 | 73,175 | — | — |
| 2015-05-21 | $11.79 | $17.28 | 113,109 | — | — |
| 2015-05-20 | $12.22 | $17.90 | 65,574 | — | — |
| 2015-05-19 | $12.18 | $17.85 | 33,921 | — | — |
| 2015-05-18 | $12.31 | $18.03 | 94,957 | — | — |
| 2015-05-15 | $12.32 | $18.05 | 87,810 | — | — |
| 2015-05-14 | $12.27 | $17.98 | 50,599 | — | — |
| 2015-05-13 | $12.24 | $17.94 | 51,620 | — | — |
| 2015-05-12 | $12.21 | $17.89 | 250,724 | — | — |
| 2015-05-11 | $11.98 | $17.55 | 36,304 | — | — |
| 2015-05-08 | $11.88 | $17.41 | 43,905 | — | — |
| 2015-05-07 | $11.89 | $17.42 | 50,712 | — | — |
| 2015-05-06 | $11.89 | $17.42 | 78,280 | — | — |
| 2015-05-05 | $11.93 | $17.47 | 21,442 | — | — |
| 2015-05-04 | $11.91 | $17.45 | 79,188 | — | — |
| 2015-05-01 | $11.72 | $17.18 | 30,858 | — | — |
| 2015-04-30 | $11.59 | $16.98 | 114,471 | — | — |
| 2015-04-29 | $11.93 | $17.48 | 82,251 | — | — |
| 2015-04-28 | $11.92 | $17.46 | 95,752 | — | — |
| 2015-04-27 | $12.05 | $17.65 | 117,647 | — | — |
| 2015-04-24 | $12.01 | $17.59 | 59,221 | — | — |
| 2015-04-23 | $12.09 | $17.72 | 52,300 | — | — |
| 2015-04-22 | $11.95 | $17.51 | 109,479 | — | — |
| 2015-04-21 | $11.65 | $17.07 | 72,721 | — | — |
| 2015-04-20 | $11.60 | $16.99 | 53,662 | — | — |
| 2015-04-17 | $11.37 | $16.66 | 86,108 | — | — |
| 2015-04-16 | $11.43 | $16.75 | 119,236 | — | — |
| 2015-04-15 | $11.53 | $16.89 | 100,516 | — | — |
| 2015-04-14 | $12.06 | $17.67 | 60,922 | — | — |
| 2015-04-13 | $11.94 | $17.50 | 140,904 | — | — |
| 2015-04-10 | $11.78 | $17.27 | 313,008 | — | — |
| 2015-04-09 | $11.67 | $17.10 | 94,390 | — | — |
| 2015-04-08 | $11.88 | $17.41 | 83,726 | — | — |
| 2015-04-07 | $12.06 | $17.67 | 74,990 | — | — |
| 2015-04-06 | $12.20 | $17.87 | 90,987 | — | — |
| 2015-04-02 | $12.08 | $17.70 | 62,851 | — | — |
| 2015-04-01 | $12.11 | $17.74 | 133,417 | — | — |
| 2015-03-31 | $12.13 | $17.77 | 195,360 | — | — |
| 2015-03-30 | $12.17 | $17.83 | 130,013 | — | — |
| 2015-03-27 | $12.07 | $17.68 | 178,797 | — | — |
| 2015-03-26 | $12.00 | $17.58 | 221,227 | — | — |
| 2015-03-25 | $12.58 | $18.43 | 279,540 | — | — |
| 2015-03-24 | $12.97 | $19.01 | 301,663 | — | — |
| 2015-03-23 | $13.06 | $19.14 | 284,191 | — | — |
| 2015-03-20 | $13.07 | $19.15 | 240,513 | — | — |
| 2015-03-19 | $12.46 | $18.26 | 554,088 | — | — |
| 2015-03-18 | $12.53 | $18.36 | 205,798 | — | — |
| 2015-03-17 | $12.26 | $17.96 | 241,875 | — | — |
| 2015-03-16 | $11.93 | $17.48 | 574,623 | — | — |
| 2015-03-13 | $11.51 | $16.87 | 143,400 | — | — |
| 2015-03-12 | $11.65 | $17.07 | 481,934 | — | — |
| 2015-03-11 | $11.02 | $16.14 | 618,414 | — | — |
| 2015-03-10 | $10.87 | $15.92 | 62,397 | — | — |
| 2015-03-09 | $10.91 | $15.99 | 188,213 | — | — |
| 2015-03-06 | $10.87 | $15.92 | 246,526 | — | — |
| 2015-03-05 | $10.88 | $15.94 | 518,465 | — | — |
| 2015-03-04 | $10.92 | $16.00 | 114,925 | — | — |
| 2015-03-03 | $10.90 | $15.97 | 36,190 | — | — |
| 2015-03-02 | $11.02 | $16.14 | 132,736 | — | — |
| 2015-02-27 | $11.01 | $16.13 | 117,080 | — | — |
| 2015-02-26 | $10.84 | $15.88 | 112,769 | — | — |
| 2015-02-25 | $10.75 | $15.75 | 403,994 | — | — |
| 2015-02-24 | $10.12 | $14.82 | 63,305 | — | — |
| 2015-02-23 | $9.99 | $14.63 | 84,974 | — | — |
| 2015-02-20 | $9.78 | $14.32 | 71,587 | — | — |
| 2015-02-19 | $9.65 | $14.14 | 58,880 | — | — |
| 2015-02-18 | $9.53 | $13.96 | 40,275 | — | — |
| 2015-02-17 | $9.33 | $13.66 | 29,951 | — | — |
| 2015-02-13 | $9.27 | $13.59 | 176,187 | — | — |
| 2015-02-12 | $9.37 | $13.73 | 227,467 | — | — |
| 2015-02-11 | $9.45 | $13.84 | 155,539 | — | — |
| 2015-02-10 | $9.26 | $13.56 | 102,785 | — | — |
| 2015-02-09 | $9.34 | $13.69 | 38,573 | — | — |
| 2015-02-06 | $9.33 | $13.66 | 23,938 | — | — |
| 2015-02-05 | $9.57 | $14.02 | 21,669 | — | — |
| 2015-02-04 | $9.41 | $13.78 | 20,194 | — | — |
| 2015-02-03 | $9.30 | $13.62 | 23,144 | — | — |
| 2015-02-02 | $9.11 | $13.34 | 16,450 | — | — |
| 2015-01-30 | $9.08 | $13.30 | 60,922 | — | — |
| 2015-01-29 | $9.26 | $13.57 | 27,114 | — | — |
| 2015-01-28 | $9.26 | $13.57 | 32,447 | — | — |
| 2015-01-27 | $9.71 | $14.23 | 17,471 | — | — |
| 2015-01-26 | $9.78 | $14.33 | 8,963 | — | — |
| 2015-01-23 | $9.76 | $14.30 | 21,329 | — | — |
| 2015-01-22 | $9.85 | $14.44 | 19,286 | — | — |
| 2015-01-21 | $9.95 | $14.58 | 49,918 | — | — |
| 2015-01-20 | $9.73 | $14.26 | 103,012 | — | — |
| 2015-01-16 | $9.84 | $14.41 | 9,076 | — | — |
| 2015-01-15 | $9.85 | $14.42 | 45,947 | — | — |
| 2015-01-14 | $9.79 | $14.35 | 44,699 | — | — |
| 2015-01-13 | $10.12 | $14.82 | 53,548 | — | — |
| 2015-01-12 | $10.01 | $14.67 | 53,548 | — | — |
| 2015-01-09 | $9.79 | $14.35 | 38,346 | — | — |
| 2015-01-08 | $9.83 | $14.40 | 20,648 | — | — |
| 2015-01-07 | $9.97 | $14.61 | 114,017 | — | — |
| 2015-01-06 | $9.23 | $13.52 | 90,987 | — | — |
| 2015-01-05 | $8.74 | $12.81 | 59,675 | — | — |
| 2015-01-02 | $8.91 | $13.06 | 12,026 | — | — |