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
- 2004-03-30 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 | $9.46 | $10.73 | 400 | — | — |
| 2015-12-30 | $9.36 | $10.62 | 600 | — | — |
| 2015-12-29 | $9.35 | $10.60 | 5,600 | — | — |
| 2015-12-28 | $9.35 | $10.60 | 5,200 | — | — |
| 2015-12-24 | $9.30 | $10.55 | 2,000 | — | — |
| 2015-12-23 | $9.30 | $10.55 | 5,200 | — | — |
| 2015-12-22 | $9.30 | $10.55 | 2,000 | — | — |
| 2015-12-21 | $9.33 | $10.58 | 20,200 | — | — |
| 2015-12-18 | $9.29 | $10.54 | 4,300 | — | — |
| 2015-12-17 | $9.30 | $10.55 | 11,400 | — | — |
| 2015-12-16 | $9.30 | $10.55 | 1,300 | — | — |
| 2015-12-15 | $9.30 | $10.55 | 6,100 | — | — |
| 2015-12-14 | $9.30 | $10.55 | 4,200 | — | — |
| 2015-12-11 | $9.35 | $10.60 | 2,200 | — | — |
| 2015-12-10 | $9.32 | $10.57 | 800 | — | — |
| 2015-12-09 | $9.35 | $10.60 | 0 | — | — |
| 2015-12-08 | $9.35 | $10.60 | 0 | — | — |
| 2015-12-07 | $9.35 | $10.60 | 7,000 | — | — |
| 2015-12-04 | $9.35 | $10.60 | 9,500 | — | — |
| 2015-12-03 | $9.45 | $10.72 | 0 | — | — |
| 2015-12-02 | $9.45 | $10.72 | 11,300 | — | — |
| 2015-12-01 | $9.35 | $10.60 | 12,800 | — | — |
| 2015-11-30 | $9.29 | $10.54 | 700 | — | — |
| 2015-11-27 | $9.30 | $10.55 | 4,500 | — | — |
| 2015-11-25 | $9.30 | $10.55 | 3,200 | — | — |
| 2015-11-24 | $9.20 | $10.43 | 1,900 | — | — |
| 2015-11-23 | $9.30 | $10.55 | 8,200 | — | — |
| 2015-11-20 | $9.15 | $10.38 | 22,400 | — | — |
| 2015-11-19 | $9.10 | $10.32 | 2,400 | — | — |
| 2015-11-18 | $9.01 | $10.22 | 8,300 | — | — |
| 2015-11-17 | $9.09 | $10.31 | 4,600 | — | — |
| 2015-11-16 | $9.01 | $10.22 | 3,300 | — | — |
| 2015-11-13 | $9.00 | $10.21 | 1,600 | — | — |
| 2015-11-12 | $9.01 | $10.22 | 8,600 | — | — |
| 2015-11-11 | $9.10 | $10.32 | 4,000 | — | — |
| 2015-11-10 | $9.00 | $10.21 | 100 | — | — |
| 2015-11-09 | $9.00 | $10.21 | 14,700 | — | — |
| 2015-11-06 | $8.85 | $10.04 | 17,800 | — | — |
| 2015-11-05 | $8.95 | $10.15 | 1,200 | — | — |
| 2015-11-04 | $8.95 | $10.15 | 10,600 | — | — |
| 2015-11-03 | $8.95 | $10.15 | 10,100 | — | — |
| 2015-11-02 | $8.98 | $10.18 | 5,200 | — | — |
| 2015-10-30 | $8.85 | $10.04 | 0 | — | — |
| 2015-10-29 | $8.85 | $10.04 | 0 | — | — |
| 2015-10-28 | $8.85 | $10.04 | 5,000 | — | — |
| 2015-10-27 | $8.91 | $10.10 | 600 | — | — |
| 2015-10-26 | $8.90 | $10.09 | 5,600 | — | — |
| 2015-10-23 | $8.89 | $10.08 | 200 | — | — |
| 2015-10-22 | $8.89 | $10.08 | 9,300 | — | — |
| 2015-10-21 | $8.90 | $10.09 | 100 | — | — |
| 2015-10-20 | $8.85 | $10.04 | 6,500 | — | — |
| 2015-10-19 | $8.88 | $10.07 | 21,800 | — | — |
| 2015-10-16 | $8.90 | $10.09 | 8,500 | — | — |
| 2015-10-15 | $8.86 | $10.05 | 3,200 | — | — |
| 2015-10-14 | $8.90 | $10.09 | 400 | — | — |
| 2015-10-13 | $8.90 | $10.09 | 200 | — | — |
| 2015-10-12 | $8.90 | $10.09 | 6,700 | — | — |
| 2015-10-09 | $8.86 | $10.05 | 100 | — | — |
| 2015-10-08 | $8.85 | $10.04 | 100 | — | — |
| 2015-10-07 | $8.83 | $10.01 | 1,000 | — | — |
| 2015-10-06 | $8.89 | $10.08 | 3,000 | — | — |
| 2015-10-05 | $8.83 | $10.01 | 8,400 | — | — |
| 2015-10-02 | $8.86 | $10.05 | 1,600 | — | — |
| 2015-10-01 | $8.84 | $10.03 | 200 | — | — |
| 2015-09-30 | $8.84 | $10.03 | 600 | — | — |
| 2015-09-29 | $8.84 | $10.03 | 400 | — | — |
| 2015-09-28 | $8.84 | $10.03 | 2,100 | — | — |
| 2015-09-25 | $8.84 | $10.03 | 4,100 | — | — |
| 2015-09-24 | $8.88 | $10.07 | 4,800 | — | — |
| 2015-09-23 | $8.90 | $10.09 | 600 | — | — |
| 2015-09-22 | $8.90 | $10.09 | 3,800 | — | — |
| 2015-09-21 | $8.90 | $10.09 | 3,500 | — | — |
| 2015-09-18 | $9.17 | $10.40 | 61,000 | — | — |
| 2015-09-17 | $8.93 | $10.13 | 15,500 | — | — |
| 2015-09-16 | $8.86 | $10.05 | 5,300 | — | — |
| 2015-09-15 | $8.84 | $10.03 | 4,100 | — | — |
| 2015-09-14 | $8.85 | $10.04 | 5,600 | — | — |
| 2015-09-11 | $8.85 | $10.04 | 25,000 | — | — |
| 2015-09-10 | $8.90 | $10.09 | 4,700 | — | — |
| 2015-09-09 | $8.88 | $10.07 | 1,900 | — | — |
| 2015-09-08 | $8.84 | $10.03 | 8,900 | — | — |
| 2015-09-04 | $9.04 | $10.25 | 900 | — | — |
| 2015-09-03 | $8.91 | $10.10 | 200 | — | — |
| 2015-09-02 | $8.80 | $9.98 | 2,400 | — | — |
| 2015-09-01 | $8.95 | $10.15 | 1,200 | — | — |
| 2015-08-31 | $9.10 | $10.32 | 500 | — | — |
| 2015-08-28 | $8.97 | $10.17 | 1,000 | — | — |
| 2015-08-27 | $8.95 | $10.15 | 300 | — | — |
| 2015-08-26 | $9.00 | $10.21 | 2,000 | — | — |
| 2015-08-25 | $8.99 | $10.20 | 400 | — | — |
| 2015-08-24 | $9.00 | $10.21 | 9,700 | — | — |
| 2015-08-21 | $9.10 | $10.32 | 0 | — | — |
| 2015-08-20 | $9.10 | $10.32 | 0 | — | — |
| 2015-08-19 | $9.10 | $10.32 | 300 | — | — |
| 2015-08-18 | $9.10 | $10.32 | 1,200 | — | — |
| 2015-08-17 | $9.00 | $10.21 | 500 | — | — |
| 2015-08-14 | $8.95 | $10.15 | 1,000 | — | — |
| 2015-08-13 | $8.95 | $10.15 | 900 | — | — |
| 2015-08-12 | $8.96 | $10.16 | 3,800 | — | — |
| 2015-08-11 | $9.00 | $10.21 | 3,000 | — | — |
| 2015-08-10 | $9.10 | $10.32 | 3,500 | — | — |
| 2015-08-07 | $9.14 | $10.37 | 300 | — | — |
| 2015-08-06 | $9.10 | $10.32 | 500 | — | — |
| 2015-08-05 | $9.14 | $10.37 | 2,600 | — | — |
| 2015-08-04 | $9.23 | $10.47 | 200 | — | — |
| 2015-08-03 | $9.11 | $10.33 | 200 | — | — |
| 2015-07-31 | $9.10 | $10.32 | 100 | — | — |
| 2015-07-30 | $9.10 | $10.32 | 0 | — | — |
| 2015-07-29 | $9.10 | $10.32 | 2,300 | — | — |
| 2015-07-28 | $9.28 | $10.52 | 0 | — | — |
| 2015-07-27 | $9.28 | $10.52 | 200 | — | — |
| 2015-07-24 | $9.16 | $10.39 | 0 | — | — |
| 2015-07-23 | $9.16 | $10.39 | 0 | — | — |
| 2015-07-22 | $9.16 | $10.39 | 600 | — | — |
| 2015-07-21 | $9.16 | $10.39 | 100 | — | — |
| 2015-07-20 | $9.20 | $10.43 | 5,800 | — | — |
| 2015-07-17 | $9.18 | $10.41 | 0 | — | — |
| 2015-07-16 | $9.18 | $10.41 | 0 | — | — |
| 2015-07-15 | $9.18 | $10.41 | 0 | — | — |
| 2015-07-14 | $9.18 | $10.41 | 300 | — | — |
| 2015-07-13 | $9.33 | $10.58 | 4,300 | — | — |
| 2015-07-10 | $9.20 | $10.43 | 5,300 | — | — |
| 2015-07-09 | $9.28 | $10.52 | 2,600 | — | — |
| 2015-07-08 | $9.14 | $10.37 | 100 | — | — |
| 2015-07-07 | $9.37 | $10.63 | 1,300 | — | — |
| 2015-07-06 | $9.15 | $10.38 | 1,700 | — | — |
| 2015-07-02 | $9.20 | $10.43 | 8,600 | — | — |
| 2015-07-01 | $9.35 | $10.60 | 6,200 | — | — |
| 2015-06-30 | $9.16 | $10.39 | 300 | — | — |
| 2015-06-29 | $9.45 | $10.72 | 300 | — | — |
| 2015-06-26 | $9.44 | $10.71 | 400 | — | — |
| 2015-06-25 | $9.45 | $10.72 | 8,400 | — | — |
| 2015-06-24 | $9.35 | $10.60 | 9,700 | — | — |
| 2015-06-23 | $9.30 | $10.55 | 0 | — | — |
| 2015-06-22 | $9.30 | $10.55 | 1,600 | — | — |
| 2015-06-19 | $9.45 | $10.72 | 7,100 | — | — |
| 2015-06-18 | $9.45 | $10.72 | 2,100 | — | — |
| 2015-06-17 | $9.25 | $10.49 | 0 | — | — |
| 2015-06-16 | $9.25 | $10.49 | 1,100 | — | — |
| 2015-06-15 | $9.48 | $10.75 | 500 | — | — |
| 2015-06-12 | $9.22 | $10.46 | 200 | — | — |
| 2015-06-11 | $9.01 | $10.22 | 7,900 | — | — |
| 2015-06-10 | $9.10 | $10.32 | 2,200 | — | — |
| 2015-06-09 | $9.10 | $10.32 | 600 | — | — |
| 2015-06-08 | $9.05 | $10.26 | 1,300 | — | — |
| 2015-06-05 | $9.00 | $10.21 | 100 | — | — |
| 2015-06-04 | $9.01 | $10.22 | 10,500 | — | — |
| 2015-06-03 | $9.00 | $10.21 | 600 | — | — |
| 2015-06-02 | $9.00 | $10.21 | 3,400 | — | — |
| 2015-06-01 | $9.00 | $10.21 | 1,700 | — | — |
| 2015-05-29 | $9.00 | $10.21 | 7,500 | — | — |
| 2015-05-28 | $8.96 | $10.16 | 9,700 | — | — |
| 2015-05-27 | $8.98 | $10.18 | 3,000 | — | — |
| 2015-05-26 | $9.00 | $10.21 | 2,700 | — | — |
| 2015-05-22 | $9.00 | $10.21 | 19,600 | — | — |
| 2015-05-21 | $8.95 | $10.15 | 4,000 | — | — |
| 2015-05-20 | $9.00 | $10.21 | 7,700 | — | — |
| 2015-05-19 | $9.10 | $10.32 | 17,100 | — | — |
| 2015-05-18 | $9.10 | $10.32 | 4,000 | — | — |
| 2015-05-15 | $9.06 | $10.28 | 400 | — | — |
| 2015-05-14 | $9.06 | $10.28 | 700 | — | — |
| 2015-05-13 | $9.05 | $10.26 | 1,000 | — | — |
| 2015-05-12 | $9.10 | $10.32 | 0 | — | — |
| 2015-05-11 | $9.10 | $10.32 | 1,500 | — | — |
| 2015-05-08 | $9.10 | $10.32 | 4,400 | — | — |
| 2015-05-07 | $9.05 | $10.26 | 800 | — | — |
| 2015-05-06 | $9.10 | $10.32 | 0 | — | — |
| 2015-05-05 | $9.10 | $10.32 | 4,000 | — | — |
| 2015-05-04 | $9.07 | $10.29 | 2,600 | — | — |
| 2015-05-01 | $9.16 | $10.39 | 2,400 | — | — |
| 2015-04-30 | $9.05 | $10.26 | 3,000 | — | — |
| 2015-04-29 | $9.10 | $10.32 | 0 | — | — |
| 2015-04-28 | $9.10 | $10.32 | 5,000 | — | — |
| 2015-04-27 | $9.10 | $10.32 | 2,500 | — | — |
| 2015-04-24 | $9.20 | $10.43 | 1,100 | — | — |
| 2015-04-23 | $9.06 | $10.28 | 0 | — | — |
| 2015-04-22 | $9.06 | $10.28 | 1,000 | — | — |
| 2015-04-21 | $9.20 | $10.43 | 0 | — | — |
| 2015-04-20 | $9.20 | $10.43 | 0 | — | — |
| 2015-04-17 | $9.20 | $10.43 | 600 | — | — |
| 2015-04-16 | $9.20 | $10.43 | 100 | — | — |
| 2015-04-15 | $9.20 | $10.43 | 200 | — | — |
| 2015-04-14 | $9.24 | $10.48 | 9,000 | — | — |
| 2015-04-13 | $9.25 | $10.49 | 0 | — | — |
| 2015-04-10 | $9.25 | $10.49 | 3,000 | — | — |
| 2015-04-09 | $9.24 | $10.48 | 100 | — | — |
| 2015-04-08 | $9.20 | $10.43 | 0 | — | — |
| 2015-04-07 | $9.20 | $10.43 | 4,600 | — | — |
| 2015-04-06 | $9.20 | $10.43 | 0 | — | — |
| 2015-04-02 | $9.20 | $10.43 | 0 | — | — |
| 2015-04-01 | $9.20 | $10.43 | 1,900 | — | — |
| 2015-03-31 | $9.10 | $10.32 | 0 | — | — |
| 2015-03-30 | $9.10 | $10.32 | 200 | — | — |
| 2015-03-27 | $9.25 | $10.49 | 5,300 | — | — |
| 2015-03-26 | $9.25 | $10.49 | 0 | — | — |
| 2015-03-25 | $9.25 | $10.49 | 0 | — | — |
| 2015-03-24 | $9.25 | $10.49 | 600 | — | — |
| 2015-03-23 | $9.25 | $10.49 | 1,800 | — | — |
| 2015-03-20 | $9.11 | $10.33 | 700 | — | — |
| 2015-03-19 | $9.20 | $10.43 | 300 | — | — |
| 2015-03-18 | $9.20 | $10.43 | 0 | — | — |
| 2015-03-17 | $9.20 | $10.43 | 400 | — | — |
| 2015-03-16 | $9.10 | $10.32 | 7,400 | — | — |
| 2015-03-13 | $9.17 | $10.40 | 100 | — | — |
| 2015-03-12 | $9.03 | $10.24 | 0 | — | — |
| 2015-03-11 | $9.03 | $10.24 | 500 | — | — |
| 2015-03-10 | $9.10 | $10.23 | 6,400 | — | — |
| 2015-03-09 | $9.00 | $10.12 | 100 | — | — |
| 2015-03-06 | $9.30 | $10.45 | 1,000 | — | — |
| 2015-03-05 | $9.39 | $10.56 | 0 | — | — |
| 2015-03-04 | $9.39 | $10.56 | 0 | — | — |
| 2015-03-03 | $9.39 | $10.56 | 6,000 | — | — |
| 2015-03-02 | $9.20 | $10.34 | 200 | — | — |
| 2015-02-27 | $9.20 | $10.34 | 100 | — | — |
| 2015-02-26 | $9.20 | $10.34 | 0 | — | — |
| 2015-02-25 | $9.20 | $10.34 | 0 | — | — |
| 2015-02-24 | $9.20 | $10.34 | 0 | — | — |
| 2015-02-23 | $9.20 | $10.34 | 2,500 | — | — |
| 2015-02-20 | $9.18 | $10.32 | 1,300 | — | — |
| 2015-02-19 | $9.35 | $10.51 | 0 | — | — |
| 2015-02-18 | $9.35 | $10.51 | 0 | — | — |
| 2015-02-17 | $9.35 | $10.51 | 0 | — | — |
| 2015-02-13 | $9.35 | $10.51 | 1,400 | — | — |
| 2015-02-12 | $9.45 | $10.62 | 5,200 | — | — |
| 2015-02-11 | $9.35 | $10.51 | 800 | — | — |
| 2015-02-10 | $9.45 | $10.62 | 200 | — | — |
| 2015-02-09 | $9.45 | $10.62 | 200 | — | — |
| 2015-02-06 | $9.38 | $10.54 | 0 | — | — |
| 2015-02-05 | $9.38 | $10.54 | 4,400 | — | — |
| 2015-02-04 | $9.25 | $10.40 | 3,200 | — | — |
| 2015-02-03 | $9.25 | $10.40 | 4,700 | — | — |
| 2015-02-02 | $9.25 | $10.40 | 3,000 | — | — |
| 2015-01-30 | $9.15 | $10.29 | 1,700 | — | — |
| 2015-01-29 | $9.00 | $10.12 | 0 | — | — |
| 2015-01-28 | $9.00 | $10.12 | 4,400 | — | — |
| 2015-01-27 | $9.00 | $10.12 | 5,500 | — | — |
| 2015-01-26 | $9.07 | $10.20 | 3,500 | — | — |
| 2015-01-23 | $9.15 | $10.29 | 200 | — | — |
| 2015-01-22 | $9.05 | $10.17 | 1,300 | — | — |
| 2015-01-21 | $9.05 | $10.17 | 600 | — | — |
| 2015-01-20 | $9.05 | $10.17 | 900 | — | — |
| 2015-01-16 | $9.05 | $10.17 | 600 | — | — |
| 2015-01-15 | $9.05 | $10.17 | 800 | — | — |
| 2015-01-14 | $9.06 | $10.18 | 400 | — | — |
| 2015-01-13 | $9.05 | $10.17 | 1,800 | — | — |
| 2015-01-12 | $9.50 | $10.68 | 3,300 | — | — |
| 2015-01-09 | $9.10 | $10.23 | 8,000 | — | — |
| 2015-01-08 | $9.05 | $10.17 | 5,800 | — | — |
| 2015-01-07 | $9.18 | $10.32 | 5,200 | — | — |
| 2015-01-06 | $9.13 | $10.26 | 5,900 | — | — |
| 2015-01-05 | $9.13 | $10.26 | 4,300 | — | — |
| 2015-01-02 | $9.05 | $10.17 | 5,400 | — | — |