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
- 2000-04-06 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 | $12.36 | $18.76 | 1,100 | — | — |
| 2015-12-30 | $12.16 | $18.46 | 300 | — | — |
| 2015-12-29 | $12.15 | $18.45 | 3,500 | — | — |
| 2015-12-28 | $12.28 | $18.64 | 800 | — | — |
| 2015-12-24 | $12.45 | $18.90 | 1,400 | — | — |
| 2015-12-23 | $12.33 | $18.72 | 1,100 | — | — |
| 2015-12-22 | $12.21 | $18.54 | 1,700 | — | — |
| 2015-12-21 | $12.21 | $18.54 | 200 | — | — |
| 2015-12-18 | $12.00 | $18.22 | 2,400 | — | — |
| 2015-12-17 | $12.00 | $18.22 | 7,000 | — | — |
| 2015-12-16 | $12.13 | $18.41 | 1,500 | — | — |
| 2015-12-15 | $12.36 | $18.76 | 1,000 | — | — |
| 2015-12-14 | $12.47 | $18.93 | 2,000 | — | — |
| 2015-12-11 | $12.14 | $18.43 | 10,600 | — | — |
| 2015-12-10 | $12.54 | $19.04 | 4,000 | — | — |
| 2015-12-09 | $11.70 | $17.76 | 0 | — | — |
| 2015-12-08 | $11.70 | $17.76 | 1,000 | — | — |
| 2015-12-07 | $11.77 | $17.87 | 200 | — | — |
| 2015-12-04 | $11.80 | $17.91 | 3,500 | — | — |
| 2015-12-03 | $11.77 | $17.87 | 1,800 | — | — |
| 2015-12-02 | $11.85 | $17.99 | 600 | — | — |
| 2015-12-01 | $11.85 | $17.99 | 12,700 | — | — |
| 2015-11-30 | $11.72 | $17.79 | 5,400 | — | — |
| 2015-11-27 | $11.75 | $17.84 | 300 | — | — |
| 2015-11-25 | $11.75 | $17.84 | 3,100 | — | — |
| 2015-11-24 | $11.75 | $17.84 | 10,000 | — | — |
| 2015-11-23 | $11.75 | $17.84 | 2,900 | — | — |
| 2015-11-20 | $11.80 | $17.91 | 2,800 | — | — |
| 2015-11-19 | $11.75 | $17.84 | 8,400 | — | — |
| 2015-11-18 | $11.70 | $17.76 | 1,700 | — | — |
| 2015-11-17 | $11.66 | $17.70 | 15,800 | — | — |
| 2015-11-16 | $11.75 | $17.84 | 0 | — | — |
| 2015-11-13 | $11.75 | $17.84 | 0 | — | — |
| 2015-11-12 | $11.75 | $17.84 | 19,300 | — | — |
| 2015-11-11 | $11.85 | $17.99 | 5,500 | — | — |
| 2015-11-10 | $11.70 | $17.76 | 1,100 | — | — |
| 2015-11-09 | $11.71 | $17.66 | 3,900 | — | — |
| 2015-11-06 | $11.83 | $17.84 | 100 | — | — |
| 2015-11-05 | $11.86 | $17.88 | 200 | — | — |
| 2015-11-04 | $11.70 | $17.64 | 7,800 | — | — |
| 2015-11-03 | $11.65 | $17.57 | 11,800 | — | — |
| 2015-11-02 | $11.61 | $17.51 | 5,000 | — | — |
| 2015-10-30 | $11.55 | $17.42 | 4,000 | — | — |
| 2015-10-29 | $11.67 | $17.60 | 11,800 | — | — |
| 2015-10-28 | $11.50 | $17.34 | 6,800 | — | — |
| 2015-10-27 | $11.79 | $17.78 | 4,900 | — | — |
| 2015-10-26 | $11.73 | $17.69 | 1,700 | — | — |
| 2015-10-23 | $11.70 | $17.64 | 5,900 | — | — |
| 2015-10-22 | $11.58 | $17.46 | 100 | — | — |
| 2015-10-21 | $11.50 | $17.34 | 3,000 | — | — |
| 2015-10-20 | $11.58 | $17.46 | 179,600 | — | — |
| 2015-10-19 | $11.55 | $17.42 | 1,700 | — | — |
| 2015-10-16 | $11.55 | $17.42 | 3,600 | — | — |
| 2015-10-15 | $11.60 | $17.49 | 2,800 | — | — |
| 2015-10-14 | $11.55 | $17.42 | 3,000 | — | — |
| 2015-10-13 | $11.57 | $17.45 | 200 | — | — |
| 2015-10-12 | $11.59 | $17.48 | 1,400 | — | — |
| 2015-10-09 | $11.59 | $17.48 | 0 | — | — |
| 2015-10-08 | $11.59 | $17.48 | 1,500 | — | — |
| 2015-10-07 | $11.50 | $17.34 | 2,500 | — | — |
| 2015-10-06 | $11.54 | $17.40 | 300 | — | — |
| 2015-10-05 | $11.42 | $17.22 | 400 | — | — |
| 2015-10-02 | $11.61 | $17.51 | 1,800 | — | — |
| 2015-10-01 | $11.62 | $17.52 | 100 | — | — |
| 2015-09-30 | $11.33 | $17.09 | 400 | — | — |
| 2015-09-29 | $11.50 | $17.34 | 200 | — | — |
| 2015-09-28 | $11.50 | $17.34 | 5,100 | — | — |
| 2015-09-25 | $11.50 | $17.34 | 3,000 | — | — |
| 2015-09-24 | $11.50 | $17.34 | 1,600 | — | — |
| 2015-09-23 | $11.50 | $17.34 | 4,700 | — | — |
| 2015-09-22 | $11.50 | $17.34 | 1,300 | — | — |
| 2015-09-21 | $11.70 | $17.64 | 500 | — | — |
| 2015-09-18 | $11.48 | $17.31 | 2,600 | — | — |
| 2015-09-17 | $11.35 | $17.12 | 300 | — | — |
| 2015-09-16 | $11.31 | $17.06 | 10,400 | — | — |
| 2015-09-15 | $11.28 | $17.01 | 2,400 | — | — |
| 2015-09-14 | $11.69 | $17.63 | 100 | — | — |
| 2015-09-11 | $11.86 | $17.88 | 19,800 | — | — |
| 2015-09-10 | $11.34 | $17.10 | 600 | — | — |
| 2015-09-09 | $11.50 | $17.34 | 1,400 | — | — |
| 2015-09-08 | $11.48 | $17.31 | 6,800 | — | — |
| 2015-09-04 | $11.50 | $17.34 | 1,000 | — | — |
| 2015-09-03 | $11.55 | $17.42 | 800 | — | — |
| 2015-09-02 | $11.50 | $17.34 | 1,800 | — | — |
| 2015-09-01 | $11.54 | $17.40 | 500 | — | — |
| 2015-08-31 | $11.83 | $17.84 | 1,000 | — | — |
| 2015-08-28 | $11.54 | $17.40 | 1,000 | — | — |
| 2015-08-27 | $11.50 | $17.34 | 5,700 | — | — |
| 2015-08-26 | $11.24 | $16.95 | 4,700 | — | — |
| 2015-08-25 | $11.21 | $16.90 | 15,700 | — | — |
| 2015-08-24 | $11.45 | $17.27 | 46,500 | — | — |
| 2015-08-21 | $11.47 | $17.30 | 20,900 | — | — |
| 2015-08-20 | $11.45 | $17.27 | 3,100 | — | — |
| 2015-08-19 | $11.41 | $17.21 | 0 | — | — |
| 2015-08-18 | $11.41 | $17.21 | 500 | — | — |
| 2015-08-17 | $11.35 | $17.12 | 0 | — | — |
| 2015-08-14 | $11.35 | $17.12 | 4,900 | — | — |
| 2015-08-13 | $11.35 | $17.12 | 5,500 | — | — |
| 2015-08-12 | $11.31 | $17.06 | 4,700 | — | — |
| 2015-08-11 | $11.21 | $16.79 | 500 | — | — |
| 2015-08-10 | $11.25 | $16.85 | 0 | — | — |
| 2015-08-07 | $11.25 | $16.85 | 5,600 | — | — |
| 2015-08-06 | $11.14 | $16.68 | 1,700 | — | — |
| 2015-08-05 | $11.33 | $16.97 | 900 | — | — |
| 2015-08-04 | $11.25 | $16.85 | 4,800 | — | — |
| 2015-08-03 | $11.29 | $16.91 | 14,000 | — | — |
| 2015-07-31 | $11.04 | $16.53 | 9,400 | — | — |
| 2015-07-30 | $10.96 | $16.41 | 5,000 | — | — |
| 2015-07-29 | $11.06 | $16.56 | 8,100 | — | — |
| 2015-07-28 | $11.00 | $16.47 | 16,100 | — | — |
| 2015-07-27 | $10.89 | $16.31 | 1,800 | — | — |
| 2015-07-24 | $10.90 | $16.32 | 1,300 | — | — |
| 2015-07-23 | $10.85 | $16.25 | 6,400 | — | — |
| 2015-07-22 | $10.97 | $16.43 | 1,300 | — | — |
| 2015-07-21 | $10.99 | $16.46 | 4,500 | — | — |
| 2015-07-20 | $10.97 | $16.43 | 0 | — | — |
| 2015-07-17 | $10.97 | $16.43 | 4,100 | — | — |
| 2015-07-16 | $10.94 | $16.38 | 6,600 | — | — |
| 2015-07-15 | $10.87 | $16.28 | 11,100 | — | — |
| 2015-07-14 | $10.80 | $16.17 | 1,500 | — | — |
| 2015-07-13 | $10.85 | $16.25 | 3,100 | — | — |
| 2015-07-10 | $10.84 | $16.23 | 5,000 | — | — |
| 2015-07-09 | $10.83 | $16.22 | 4,800 | — | — |
| 2015-07-08 | $10.73 | $16.07 | 4,400 | — | — |
| 2015-07-07 | $10.81 | $16.19 | 0 | — | — |
| 2015-07-06 | $10.81 | $16.19 | 2,000 | — | — |
| 2015-07-02 | $10.84 | $16.23 | 2,800 | — | — |
| 2015-07-01 | $10.84 | $16.23 | 200 | — | — |
| 2015-06-30 | $10.78 | $16.14 | 17,300 | — | — |
| 2015-06-29 | $10.82 | $16.20 | 4,900 | — | — |
| 2015-06-26 | $10.83 | $16.22 | 7,500 | — | — |
| 2015-06-25 | $10.83 | $16.22 | 30,300 | — | — |
| 2015-06-24 | $10.85 | $16.25 | 18,700 | — | — |
| 2015-06-23 | $10.82 | $16.20 | 6,900 | — | — |
| 2015-06-22 | $10.78 | $16.14 | 11,700 | — | — |
| 2015-06-19 | $10.54 | $15.78 | 44,600 | — | — |
| 2015-06-18 | $11.09 | $16.61 | 7,900 | — | — |
| 2015-06-17 | $11.14 | $16.68 | 7,600 | — | — |
| 2015-06-16 | $11.16 | $16.71 | 8,300 | — | — |
| 2015-06-15 | $10.92 | $16.35 | 5,200 | — | — |
| 2015-06-12 | $10.88 | $16.29 | 3,600 | — | — |
| 2015-06-11 | $10.96 | $16.41 | 3,400 | — | — |
| 2015-06-10 | $10.89 | $16.31 | 4,900 | — | — |
| 2015-06-09 | $11.08 | $16.59 | 4,300 | — | — |
| 2015-06-08 | $10.88 | $16.29 | 32,500 | — | — |
| 2015-06-05 | $10.97 | $16.43 | 9,700 | — | — |
| 2015-06-04 | $10.79 | $16.16 | 20,700 | — | — |
| 2015-06-03 | $10.83 | $16.22 | 400 | — | — |
| 2015-06-02 | $10.85 | $16.25 | 12,800 | — | — |
| 2015-06-01 | $10.82 | $16.20 | 500 | — | — |
| 2015-05-29 | $10.90 | $16.32 | 2,200 | — | — |
| 2015-05-28 | $10.91 | $16.34 | 3,200 | — | — |
| 2015-05-27 | $10.87 | $16.28 | 25,900 | — | — |
| 2015-05-26 | $10.80 | $16.17 | 3,300 | — | — |
| 2015-05-22 | $10.74 | $16.08 | 5,500 | — | — |
| 2015-05-21 | $10.66 | $15.96 | 11,100 | — | — |
| 2015-05-20 | $10.73 | $16.07 | 24,300 | — | — |
| 2015-05-19 | $10.83 | $16.22 | 26,600 | — | — |
| 2015-05-18 | $10.81 | $16.19 | 4,000 | — | — |
| 2015-05-15 | $10.98 | $16.44 | 100 | — | — |
| 2015-05-14 | $10.81 | $16.19 | 300 | — | — |
| 2015-05-13 | $10.83 | $16.22 | 0 | — | — |
| 2015-05-12 | $10.83 | $16.11 | 2,000 | — | — |
| 2015-05-11 | $10.80 | $16.06 | 1,400 | — | — |
| 2015-05-08 | $10.75 | $15.99 | 3,400 | — | — |
| 2015-05-07 | $10.96 | $16.30 | 400 | — | — |
| 2015-05-06 | $10.84 | $16.12 | 2,300 | — | — |
| 2015-05-05 | $10.83 | $16.11 | 300 | — | — |
| 2015-05-04 | $10.90 | $16.21 | 2,000 | — | — |
| 2015-05-01 | $10.89 | $16.19 | 5,500 | — | — |
| 2015-04-30 | $10.92 | $16.24 | 1,000 | — | — |
| 2015-04-29 | $10.92 | $16.24 | 6,200 | — | — |
| 2015-04-28 | $10.95 | $16.28 | 4,200 | — | — |
| 2015-04-27 | $10.81 | $16.08 | 300 | — | — |
| 2015-04-24 | $10.87 | $16.17 | 3,900 | — | — |
| 2015-04-23 | $10.74 | $15.97 | 8,500 | — | — |
| 2015-04-22 | $10.65 | $15.84 | 24,700 | — | — |
| 2015-04-21 | $10.76 | $16.00 | 3,600 | — | — |
| 2015-04-20 | $10.79 | $16.05 | 4,900 | — | — |
| 2015-04-17 | $10.81 | $16.08 | 1,800 | — | — |
| 2015-04-16 | $10.79 | $16.05 | 1,100 | — | — |
| 2015-04-15 | $10.83 | $16.11 | 3,500 | — | — |
| 2015-04-14 | $10.85 | $16.14 | 5,100 | — | — |
| 2015-04-13 | $10.85 | $16.14 | 3,600 | — | — |
| 2015-04-10 | $10.81 | $16.08 | 4,200 | — | — |
| 2015-04-09 | $10.82 | $16.09 | 6,700 | — | — |
| 2015-04-08 | $10.79 | $16.05 | 2,900 | — | — |
| 2015-04-07 | $10.90 | $16.21 | 6,500 | — | — |
| 2015-04-06 | $11.00 | $16.36 | 4,700 | — | — |
| 2015-04-02 | $10.85 | $16.14 | 300 | — | — |
| 2015-04-01 | $11.10 | $16.51 | 0 | — | — |
| 2015-03-31 | $11.10 | $16.51 | 1,700 | — | — |
| 2015-03-30 | $10.81 | $16.08 | 5,200 | — | — |
| 2015-03-27 | $10.78 | $16.03 | 8,000 | — | — |
| 2015-03-26 | $10.80 | $16.06 | 5,900 | — | — |
| 2015-03-25 | $10.79 | $16.05 | 5,100 | — | — |
| 2015-03-24 | $10.79 | $16.05 | 0 | — | — |
| 2015-03-23 | $10.79 | $16.05 | 0 | — | — |
| 2015-03-20 | $10.79 | $16.05 | 11,300 | — | — |
| 2015-03-19 | $10.93 | $16.25 | 800 | — | — |
| 2015-03-18 | $10.82 | $16.09 | 3,400 | — | — |
| 2015-03-17 | $11.14 | $16.57 | 100 | — | — |
| 2015-03-16 | $11.00 | $16.36 | 500 | — | — |
| 2015-03-13 | $11.01 | $16.37 | 1,300 | — | — |
| 2015-03-12 | $11.00 | $16.36 | 1,000 | — | — |
| 2015-03-11 | $10.89 | $16.19 | 400 | — | — |
| 2015-03-10 | $10.89 | $16.19 | 200 | — | — |
| 2015-03-09 | $11.00 | $16.36 | 2,300 | — | — |
| 2015-03-06 | $10.97 | $16.31 | 400 | — | — |
| 2015-03-05 | $10.97 | $16.31 | 3,000 | — | — |
| 2015-03-04 | $10.83 | $16.11 | 5,300 | — | — |
| 2015-03-03 | $11.10 | $16.51 | 3,100 | — | — |
| 2015-03-02 | $11.00 | $16.36 | 2,600 | — | — |
| 2015-02-27 | $11.17 | $16.61 | 100 | — | — |
| 2015-02-26 | $11.07 | $16.46 | 2,700 | — | — |
| 2015-02-25 | $11.02 | $16.39 | 10,400 | — | — |
| 2015-02-24 | $11.00 | $16.36 | 33,100 | — | — |
| 2015-02-23 | $11.06 | $16.45 | 7,000 | — | — |
| 2015-02-20 | $11.05 | $16.43 | 6,300 | — | — |
| 2015-02-19 | $11.09 | $16.49 | 8,200 | — | — |
| 2015-02-18 | $11.02 | $16.39 | 4,400 | — | — |
| 2015-02-17 | $11.05 | $16.43 | 2,400 | — | — |
| 2015-02-13 | $11.05 | $16.43 | 7,900 | — | — |
| 2015-02-12 | $11.00 | $16.36 | 600 | — | — |
| 2015-02-11 | $11.00 | $16.36 | 1,600 | — | — |
| 2015-02-10 | $11.12 | $16.43 | 4,800 | — | — |
| 2015-02-09 | $10.89 | $16.09 | 2,900 | — | — |
| 2015-02-06 | $11.05 | $16.32 | 6,300 | — | — |
| 2015-02-05 | $10.92 | $16.13 | 100 | — | — |
| 2015-02-04 | $10.87 | $16.06 | 0 | — | — |
| 2015-02-03 | $10.87 | $16.06 | 500 | — | — |
| 2015-02-02 | $11.05 | $16.32 | 60,400 | — | — |
| 2015-01-30 | $10.90 | $16.10 | 5,900 | — | — |
| 2015-01-29 | $10.90 | $16.10 | 0 | — | — |
| 2015-01-28 | $10.90 | $16.10 | 3,500 | — | — |
| 2015-01-27 | $10.90 | $16.10 | 6,300 | — | — |
| 2015-01-26 | $10.72 | $15.83 | 2,600 | — | — |
| 2015-01-23 | $10.75 | $15.88 | 3,600 | — | — |
| 2015-01-22 | $10.85 | $16.03 | 15,400 | — | — |
| 2015-01-21 | $10.90 | $16.10 | 7,100 | — | — |
| 2015-01-20 | $10.98 | $16.22 | 3,000 | — | — |
| 2015-01-16 | $10.96 | $16.19 | 4,400 | — | — |
| 2015-01-15 | $11.04 | $16.31 | 0 | — | — |
| 2015-01-14 | $11.04 | $16.31 | 1,300 | — | — |
| 2015-01-13 | $10.95 | $16.17 | 0 | — | — |
| 2015-01-12 | $10.95 | $16.17 | 0 | — | — |
| 2015-01-09 | $10.95 | $16.17 | 1,900 | — | — |
| 2015-01-08 | $10.85 | $16.03 | 2,800 | — | — |
| 2015-01-07 | $10.85 | $16.03 | 2,200 | — | — |
| 2015-01-06 | $10.86 | $16.04 | 700 | — | — |
| 2015-01-05 | $10.81 | $15.97 | 0 | — | — |
| 2015-01-02 | $10.81 | $15.97 | 3,500 | — | — |