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
- 1992-09-17 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 | $9.73 | $9.73 | 9,800 | — | — |
| 2015-12-30 | $9.72 | $9.72 | 12,400 | — | — |
| 2015-12-29 | $9.70 | $9.70 | 22,400 | — | — |
| 2015-12-28 | $9.68 | $9.68 | 7,900 | — | — |
| 2015-12-24 | $9.72 | $9.72 | 6,200 | — | — |
| 2015-12-23 | $9.69 | $9.69 | 30,800 | — | — |
| 2015-12-22 | $9.50 | $9.50 | 7,600 | — | — |
| 2015-12-21 | $9.60 | $9.60 | 23,700 | — | — |
| 2015-12-18 | $9.36 | $9.36 | 12,800 | — | — |
| 2015-12-17 | $9.27 | $9.27 | 6,600 | — | — |
| 2015-12-16 | $9.19 | $9.19 | 30,900 | — | — |
| 2015-12-15 | $9.10 | $9.10 | 14,400 | — | — |
| 2015-12-14 | $9.15 | $9.15 | 18,800 | — | — |
| 2015-12-11 | $9.20 | $9.20 | 5,800 | — | — |
| 2015-12-10 | $9.25 | $9.25 | 33,000 | — | — |
| 2015-12-09 | $9.26 | $9.26 | 7,000 | — | — |
| 2015-12-08 | $9.34 | $9.34 | 2,500 | — | — |
| 2015-12-07 | $9.32 | $9.32 | 2,000 | — | — |
| 2015-12-04 | $9.50 | $9.50 | 10,600 | — | — |
| 2015-12-03 | $9.59 | $9.59 | 6,200 | — | — |
| 2015-12-02 | $9.61 | $9.61 | 10,600 | — | — |
| 2015-12-01 | $9.69 | $9.69 | 2,500 | — | — |
| 2015-11-30 | $9.66 | $9.66 | 7,100 | — | — |
| 2015-11-27 | $9.57 | $9.57 | 2,700 | — | — |
| 2015-11-25 | $9.59 | $9.59 | 2,500 | — | — |
| 2015-11-24 | $9.51 | $9.51 | 10,400 | — | — |
| 2015-11-23 | $9.55 | $9.55 | 3,100 | — | — |
| 2015-11-20 | $9.54 | $9.54 | 900 | — | — |
| 2015-11-19 | $9.47 | $9.47 | 4,100 | — | — |
| 2015-11-18 | $9.40 | $9.40 | 9,000 | — | — |
| 2015-11-17 | $9.66 | $9.66 | 9,000 | — | — |
| 2015-11-16 | $9.84 | $9.84 | 17,400 | — | — |
| 2015-11-13 | $9.21 | $9.21 | 2,300 | — | — |
| 2015-11-12 | $9.26 | $9.26 | 80,700 | — | — |
| 2015-11-11 | $9.15 | $9.15 | 16,100 | — | — |
| 2015-11-10 | $9.17 | $9.17 | 11,700 | — | — |
| 2015-11-09 | $9.64 | $9.64 | 9,900 | — | — |
| 2015-11-06 | $9.71 | $9.71 | 800 | — | — |
| 2015-11-05 | $9.60 | $9.60 | 54,200 | — | — |
| 2015-11-04 | $8.40 | $8.40 | 18,700 | — | — |
| 2015-11-03 | $8.68 | $8.68 | 0 | — | — |
| 2015-11-02 | $8.68 | $8.68 | 400 | — | — |
| 2015-10-30 | $8.49 | $8.49 | 1,800 | — | — |
| 2015-10-29 | $8.47 | $8.47 | 6,200 | — | — |
| 2015-10-28 | $8.50 | $8.50 | 600 | — | — |
| 2015-10-27 | $8.40 | $8.40 | 6,600 | — | — |
| 2015-10-26 | $8.49 | $8.49 | 1,800 | — | — |
| 2015-10-23 | $8.48 | $8.48 | 7,400 | — | — |
| 2015-10-22 | $8.50 | $8.50 | 2,600 | — | — |
| 2015-10-21 | $8.59 | $8.59 | 9,700 | — | — |
| 2015-10-20 | $8.40 | $8.40 | 5,100 | — | — |
| 2015-10-19 | $8.67 | $8.67 | 6,700 | — | — |
| 2015-10-16 | $8.80 | $8.80 | 3,900 | — | — |
| 2015-10-15 | $8.96 | $8.96 | 1,500 | — | — |
| 2015-10-14 | $8.97 | $8.97 | 4,100 | — | — |
| 2015-10-13 | $8.91 | $8.91 | 6,600 | — | — |
| 2015-10-12 | $8.90 | $8.90 | 3,100 | — | — |
| 2015-10-09 | $8.89 | $8.89 | 6,700 | — | — |
| 2015-10-08 | $8.75 | $8.75 | 44,400 | — | — |
| 2015-10-07 | $8.75 | $8.75 | 8,300 | — | — |
| 2015-10-06 | $8.86 | $8.86 | 10,300 | — | — |
| 2015-10-05 | $8.95 | $8.95 | 1,900 | — | — |
| 2015-10-02 | $8.93 | $8.93 | 3,300 | — | — |
| 2015-10-01 | $8.81 | $8.81 | 4,900 | — | — |
| 2015-09-30 | $8.81 | $8.81 | 7,400 | — | — |
| 2015-09-29 | $8.83 | $8.83 | 4,100 | — | — |
| 2015-09-28 | $8.67 | $8.67 | 7,700 | — | — |
| 2015-09-25 | $8.66 | $8.66 | 20,100 | — | — |
| 2015-09-24 | $9.15 | $9.15 | 100 | — | — |
| 2015-09-23 | $9.15 | $9.15 | 1,500 | — | — |
| 2015-09-22 | $9.19 | $9.19 | 2,900 | — | — |
| 2015-09-21 | $9.20 | $9.20 | 7,400 | — | — |
| 2015-09-18 | $9.35 | $9.35 | 11,000 | — | — |
| 2015-09-17 | $9.72 | $9.72 | 1,700 | — | — |
| 2015-09-16 | $9.87 | $9.87 | 1,600 | — | — |
| 2015-09-15 | $9.90 | $9.90 | 3,300 | — | — |
| 2015-09-14 | $9.87 | $9.87 | 700 | — | — |
| 2015-09-11 | $9.88 | $9.88 | 6,500 | — | — |
| 2015-09-10 | $9.75 | $9.75 | 3,000 | — | — |
| 2015-09-09 | $9.72 | $9.72 | 8,200 | — | — |
| 2015-09-08 | $9.75 | $9.75 | 17,200 | — | — |
| 2015-09-04 | $9.76 | $9.76 | 2,200 | — | — |
| 2015-09-03 | $9.95 | $9.95 | 13,400 | — | — |
| 2015-09-02 | $9.80 | $9.80 | 9,500 | — | — |
| 2015-09-01 | $9.93 | $9.93 | 1,300 | — | — |
| 2015-08-31 | $9.93 | $9.93 | 7,500 | — | — |
| 2015-08-28 | $9.93 | $9.93 | 19,000 | — | — |
| 2015-08-27 | $9.95 | $9.95 | 9,800 | — | — |
| 2015-08-26 | $9.88 | $9.88 | 8,100 | — | — |
| 2015-08-25 | $10.14 | $10.14 | 7,600 | — | — |
| 2015-08-24 | $9.72 | $9.72 | 10,000 | — | — |
| 2015-08-21 | $9.94 | $9.94 | 7,200 | — | — |
| 2015-08-20 | $9.91 | $9.91 | 8,600 | — | — |
| 2015-08-19 | $9.86 | $9.86 | 5,700 | — | — |
| 2015-08-18 | $9.98 | $9.98 | 1,500 | — | — |
| 2015-08-17 | $9.95 | $9.95 | 9,400 | — | — |
| 2015-08-14 | $9.98 | $9.98 | 12,200 | — | — |
| 2015-08-13 | $9.66 | $9.66 | 19,300 | — | — |
| 2015-08-12 | $9.82 | $9.82 | 19,400 | — | — |
| 2015-08-11 | $9.88 | $9.88 | 2,200 | — | — |
| 2015-08-10 | $9.88 | $9.88 | 14,700 | — | — |
| 2015-08-07 | $9.41 | $9.41 | 25,800 | — | — |
| 2015-08-06 | $9.30 | $9.30 | 18,700 | — | — |
| 2015-08-05 | $9.00 | $9.00 | 4,500 | — | — |
| 2015-08-04 | $9.21 | $9.21 | 4,200 | — | — |
| 2015-08-03 | $9.38 | $9.38 | 800 | — | — |
| 2015-07-31 | $9.30 | $9.30 | 15,600 | — | — |
| 2015-07-30 | $8.97 | $8.97 | 14,800 | — | — |
| 2015-07-29 | $8.98 | $8.98 | 67,500 | — | — |
| 2015-07-28 | $8.50 | $8.50 | 16,400 | — | — |
| 2015-07-27 | $8.70 | $8.70 | 16,400 | — | — |
| 2015-07-24 | $8.89 | $8.89 | 16,200 | — | — |
| 2015-07-23 | $9.22 | $9.22 | 7,200 | — | — |
| 2015-07-22 | $9.34 | $9.34 | 8,400 | — | — |
| 2015-07-21 | $10.08 | $10.08 | 16,100 | — | — |
| 2015-07-20 | $10.01 | $10.01 | 27,300 | — | — |
| 2015-07-17 | $10.00 | $10.00 | 10,700 | — | — |
| 2015-07-16 | $9.91 | $9.91 | 3,500 | — | — |
| 2015-07-15 | $9.99 | $9.99 | 2,200 | — | — |
| 2015-07-14 | $10.01 | $10.01 | 3,000 | — | — |
| 2015-07-13 | $10.00 | $10.00 | 300 | — | — |
| 2015-07-10 | $10.04 | $10.04 | 10,700 | — | — |
| 2015-07-09 | $10.00 | $10.00 | 31,100 | — | — |
| 2015-07-08 | $10.00 | $10.00 | 2,000 | — | — |
| 2015-07-07 | $10.10 | $10.10 | 12,900 | — | — |
| 2015-07-06 | $10.15 | $10.15 | 700 | — | — |
| 2015-07-02 | $10.10 | $10.10 | 14,500 | — | — |
| 2015-07-01 | $10.02 | $10.02 | 9,400 | — | — |
| 2015-06-30 | $10.01 | $10.01 | 3,000 | — | — |
| 2015-06-29 | $10.70 | $10.70 | 2,200 | — | — |
| 2015-06-26 | $11.12 | $11.12 | 23,300 | — | — |
| 2015-06-25 | $10.20 | $10.20 | 1,500 | — | — |
| 2015-06-24 | $10.06 | $10.06 | 3,900 | — | — |
| 2015-06-23 | $10.19 | $10.19 | 23,300 | — | — |
| 2015-06-22 | $9.95 | $9.95 | 12,000 | — | — |
| 2015-06-19 | $10.60 | $10.60 | 12,000 | — | — |
| 2015-06-18 | $10.70 | $10.70 | 2,600 | — | — |
| 2015-06-17 | $10.80 | $10.80 | 7,000 | — | — |
| 2015-06-16 | $10.99 | $10.99 | 5,000 | — | — |
| 2015-06-15 | $10.83 | $10.83 | 9,700 | — | — |
| 2015-06-12 | $11.19 | $11.19 | 4,500 | — | — |
| 2015-06-11 | $11.00 | $11.00 | 9,700 | — | — |
| 2015-06-10 | $11.11 | $11.11 | 5,100 | — | — |
| 2015-06-09 | $10.82 | $10.82 | 2,100 | — | — |
| 2015-06-08 | $11.26 | $11.26 | 1,300 | — | — |
| 2015-06-05 | $11.05 | $11.05 | 9,900 | — | — |
| 2015-06-04 | $11.34 | $11.34 | 1,600 | — | — |
| 2015-06-03 | $11.03 | $11.03 | 6,800 | — | — |
| 2015-06-02 | $10.96 | $10.96 | 7,800 | — | — |
| 2015-06-01 | $10.89 | $10.89 | 600 | — | — |
| 2015-05-29 | $11.00 | $11.00 | 0 | — | — |
| 2015-05-28 | $11.00 | $11.00 | 12,000 | — | — |
| 2015-05-27 | $10.95 | $10.95 | 5,600 | — | — |
| 2015-05-26 | $11.20 | $11.20 | 400 | — | — |
| 2015-05-22 | $11.40 | $11.40 | 1,400 | — | — |
| 2015-05-21 | $11.00 | $11.00 | 10,300 | — | — |
| 2015-05-20 | $11.02 | $11.02 | 16,000 | — | — |
| 2015-05-19 | $11.00 | $11.00 | 5,800 | — | — |
| 2015-05-18 | $11.31 | $11.31 | 8,900 | — | — |
| 2015-05-15 | $11.50 | $11.50 | 4,300 | — | — |
| 2015-05-14 | $11.12 | $11.12 | 3,500 | — | — |
| 2015-05-13 | $11.50 | $11.50 | 2,700 | — | — |
| 2015-05-12 | $11.51 | $11.51 | 300 | — | — |
| 2015-05-11 | $11.41 | $11.41 | 3,400 | — | — |
| 2015-05-08 | $11.51 | $11.51 | 3,600 | — | — |
| 2015-05-07 | $11.35 | $11.35 | 2,600 | — | — |
| 2015-05-06 | $11.40 | $11.40 | 9,300 | — | — |
| 2015-05-05 | $11.15 | $11.15 | 1,200 | — | — |
| 2015-05-04 | $11.10 | $11.10 | 4,900 | — | — |
| 2015-05-01 | $11.14 | $11.14 | 2,800 | — | — |
| 2015-04-30 | $11.23 | $11.23 | 0 | — | — |
| 2015-04-29 | $11.23 | $11.23 | 1,000 | — | — |
| 2015-04-28 | $11.12 | $11.12 | 3,100 | — | — |
| 2015-04-27 | $11.25 | $11.25 | 8,200 | — | — |
| 2015-04-24 | $11.50 | $11.50 | 8,400 | — | — |
| 2015-04-23 | $11.45 | $11.45 | 10,500 | — | — |
| 2015-04-22 | $11.35 | $11.35 | 7,600 | — | — |
| 2015-04-21 | $11.25 | $11.25 | 2,200 | — | — |
| 2015-04-20 | $11.25 | $11.25 | 42,400 | — | — |
| 2015-04-17 | $10.82 | $10.82 | 54,900 | — | — |
| 2015-04-16 | $9.91 | $9.91 | 17,800 | — | — |
| 2015-04-15 | $10.13 | $10.13 | 5,100 | — | — |
| 2015-04-14 | $10.47 | $10.47 | 15,600 | — | — |
| 2015-04-13 | $11.29 | $11.29 | 7,500 | — | — |
| 2015-04-10 | $11.31 | $11.31 | 7,700 | — | — |
| 2015-04-09 | $11.24 | $11.24 | 23,600 | — | — |
| 2015-04-08 | $11.41 | $11.41 | 9,300 | — | — |
| 2015-04-07 | $11.85 | $11.85 | 6,300 | — | — |
| 2015-04-06 | $11.96 | $11.96 | 102,700 | — | — |
| 2015-04-02 | $12.00 | $12.00 | 2,000 | — | — |
| 2015-04-01 | $12.24 | $12.24 | 34,100 | — | — |
| 2015-03-31 | $12.20 | $12.20 | 5,600 | — | — |
| 2015-03-30 | $12.26 | $12.26 | 5,100 | — | — |
| 2015-03-27 | $12.15 | $12.15 | 16,600 | — | — |
| 2015-03-26 | $11.98 | $11.98 | 4,800 | — | — |
| 2015-03-25 | $11.20 | $11.20 | 25,700 | — | — |
| 2015-03-24 | $12.30 | $12.30 | 54,800 | — | — |
| 2015-03-23 | $12.28 | $12.28 | 12,800 | — | — |
| 2015-03-20 | $12.10 | $12.10 | 9,800 | — | — |
| 2015-03-19 | $12.32 | $12.32 | 2,100 | — | — |
| 2015-03-18 | $12.35 | $12.35 | 13,200 | — | — |
| 2015-03-17 | $12.29 | $12.29 | 21,800 | — | — |
| 2015-03-16 | $12.03 | $12.03 | 2,300 | — | — |
| 2015-03-13 | $12.25 | $12.25 | 13,500 | — | — |
| 2015-03-12 | $12.24 | $12.24 | 5,000 | — | — |
| 2015-03-11 | $12.06 | $12.06 | 15,900 | — | — |
| 2015-03-10 | $11.94 | $11.94 | 2,300 | — | — |
| 2015-03-09 | $12.25 | $12.25 | 23,300 | — | — |
| 2015-03-06 | $12.20 | $12.20 | 11,600 | — | — |
| 2015-03-05 | $12.10 | $12.10 | 5,900 | — | — |
| 2015-03-04 | $12.00 | $12.00 | 11,300 | — | — |
| 2015-03-03 | $12.24 | $12.24 | 2,400 | — | — |
| 2015-03-02 | $12.16 | $12.16 | 13,800 | — | — |
| 2015-02-27 | $12.25 | $12.25 | 6,400 | — | — |
| 2015-02-26 | $12.15 | $12.15 | 4,100 | — | — |
| 2015-02-25 | $12.05 | $12.05 | 25,800 | — | — |
| 2015-02-24 | $11.62 | $11.62 | 1,700 | — | — |
| 2015-02-23 | $11.90 | $11.90 | 46,800 | — | — |
| 2015-02-20 | $11.87 | $11.87 | 5,200 | — | — |
| 2015-02-19 | $11.80 | $11.80 | 5,900 | — | — |
| 2015-02-18 | $11.75 | $11.75 | 2,400 | — | — |
| 2015-02-17 | $11.80 | $11.80 | 2,000 | — | — |
| 2015-02-13 | $11.68 | $11.68 | 1,500 | — | — |
| 2015-02-12 | $11.76 | $11.76 | 1,100 | — | — |
| 2015-02-11 | $11.89 | $11.89 | 1,000 | — | — |
| 2015-02-10 | $11.70 | $11.70 | 4,100 | — | — |
| 2015-02-09 | $11.60 | $11.60 | 1,100 | — | — |
| 2015-02-06 | $11.51 | $11.51 | 2,400 | — | — |
| 2015-02-05 | $11.72 | $11.72 | 1,300 | — | — |
| 2015-02-04 | $11.47 | $11.47 | 10,800 | — | — |
| 2015-02-03 | $11.90 | $11.90 | 2,100 | — | — |
| 2015-02-02 | $11.49 | $11.49 | 2,000 | — | — |
| 2015-01-30 | $11.75 | $11.75 | 4,500 | — | — |
| 2015-01-29 | $11.96 | $11.96 | 2,600 | — | — |
| 2015-01-28 | $11.72 | $11.72 | 1,900 | — | — |
| 2015-01-27 | $11.75 | $11.75 | 6,000 | — | — |
| 2015-01-26 | $12.04 | $12.04 | 1,700 | — | — |
| 2015-01-23 | $12.08 | $12.08 | 4,400 | — | — |
| 2015-01-22 | $12.24 | $12.24 | 13,600 | — | — |
| 2015-01-21 | $11.91 | $11.91 | 9,200 | — | — |
| 2015-01-20 | $11.96 | $11.96 | 4,500 | — | — |
| 2015-01-16 | $11.99 | $11.99 | 3,100 | — | — |
| 2015-01-15 | $11.59 | $11.59 | 9,400 | — | — |
| 2015-01-14 | $11.96 | $11.96 | 13,400 | — | — |
| 2015-01-13 | $11.50 | $11.50 | 22,500 | — | — |
| 2015-01-12 | $11.73 | $11.73 | 7,200 | — | — |
| 2015-01-09 | $11.60 | $11.60 | 6,200 | — | — |
| 2015-01-08 | $11.31 | $11.31 | 2,600 | — | — |
| 2015-01-07 | $11.36 | $11.36 | 24,700 | — | — |
| 2015-01-06 | $10.95 | $10.95 | 14,400 | — | — |
| 2015-01-05 | $10.71 | $10.71 | 8,800 | — | — |
| 2015-01-02 | $10.46 | $10.46 | 23,100 | — | — |