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
- 2011-06-13 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 | $9.58 | $10.00 | 7,900 | — | — |
| 2015-12-30 | $9.50 | $9.92 | 4,100 | — | — |
| 2015-12-29 | $9.76 | $10.19 | 2,100 | — | — |
| 2015-12-28 | $9.55 | $9.97 | 100 | — | — |
| 2015-12-24 | $9.30 | $9.71 | 0 | — | — |
| 2015-12-23 | $9.30 | $9.71 | 0 | — | — |
| 2015-12-22 | $9.30 | $9.71 | 0 | — | — |
| 2015-12-21 | $9.30 | $9.71 | 0 | — | — |
| 2015-12-18 | $9.30 | $9.71 | 700 | — | — |
| 2015-12-17 | $9.88 | $10.31 | 0 | — | — |
| 2015-12-16 | $9.88 | $10.31 | 0 | — | — |
| 2015-12-15 | $9.88 | $10.31 | 2,000 | — | — |
| 2015-12-14 | $9.74 | $10.17 | 4,100 | — | — |
| 2015-12-11 | $10.35 | $10.81 | 0 | — | — |
| 2015-12-10 | $10.35 | $10.81 | 900 | — | — |
| 2015-12-09 | $10.18 | $10.63 | 2,500 | — | — |
| 2015-12-08 | $10.08 | $10.52 | 0 | — | — |
| 2015-12-07 | $10.08 | $10.52 | 2,000 | — | — |
| 2015-12-04 | $10.46 | $10.92 | 0 | — | — |
| 2015-12-03 | $10.46 | $10.92 | 500 | — | — |
| 2015-12-02 | $10.53 | $10.99 | 0 | — | — |
| 2015-12-01 | $10.53 | $10.99 | 100 | — | — |
| 2015-11-30 | $10.46 | $10.92 | 0 | — | — |
| 2015-11-27 | $10.46 | $10.92 | 500 | — | — |
| 2015-11-25 | $10.48 | $10.94 | 0 | — | — |
| 2015-11-24 | $10.48 | $10.94 | 3,600 | — | — |
| 2015-11-23 | $10.33 | $10.78 | 0 | — | — |
| 2015-11-20 | $10.33 | $10.78 | 0 | — | — |
| 2015-11-19 | $10.33 | $10.78 | 0 | — | — |
| 2015-11-18 | $10.33 | $10.78 | 0 | — | — |
| 2015-11-17 | $10.33 | $10.78 | 0 | — | — |
| 2015-11-16 | $10.33 | $10.78 | 0 | — | — |
| 2015-11-13 | $10.33 | $10.78 | 1,800 | — | — |
| 2015-11-12 | $10.24 | $10.62 | 0 | — | — |
| 2015-11-11 | $10.24 | $10.62 | 0 | — | — |
| 2015-11-10 | $10.24 | $10.62 | 0 | — | — |
| 2015-11-09 | $10.24 | $10.62 | 0 | — | — |
| 2015-11-06 | $10.24 | $10.62 | 0 | — | — |
| 2015-11-05 | $10.24 | $10.62 | 0 | — | — |
| 2015-11-04 | $10.24 | $10.62 | 0 | — | — |
| 2015-11-03 | $10.24 | $10.62 | 0 | — | — |
| 2015-11-02 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-30 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-29 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-28 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-27 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-26 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-23 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-22 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-21 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-20 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-19 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-16 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-15 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-14 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-13 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-12 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-09 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-08 | $10.24 | $10.62 | 0 | — | — |
| 2015-10-07 | $10.24 | $10.62 | 100 | — | — |
| 2015-10-06 | $9.89 | $10.26 | 0 | — | — |
| 2015-10-05 | $9.89 | $10.26 | 0 | — | — |
| 2015-10-02 | $9.89 | $10.26 | 0 | — | — |
| 2015-10-01 | $9.89 | $10.26 | 0 | — | — |
| 2015-09-30 | $9.89 | $10.26 | 1,700 | — | — |
| 2015-09-29 | $9.36 | $9.71 | 0 | — | — |
| 2015-09-28 | $9.36 | $9.71 | 0 | — | — |
| 2015-09-25 | $9.36 | $9.71 | 0 | — | — |
| 2015-09-24 | $9.36 | $9.71 | 0 | — | — |
| 2015-09-23 | $9.36 | $9.71 | 0 | — | — |
| 2015-09-22 | $9.36 | $9.71 | 2,200 | — | — |
| 2015-09-21 | $9.42 | $9.77 | 0 | — | — |
| 2015-09-18 | $9.42 | $9.77 | 0 | — | — |
| 2015-09-17 | $9.42 | $9.77 | 300 | — | — |
| 2015-09-16 | $9.20 | $9.54 | 0 | — | — |
| 2015-09-15 | $9.20 | $9.54 | 0 | — | — |
| 2015-09-14 | $9.20 | $9.54 | 0 | — | — |
| 2015-09-11 | $9.20 | $9.54 | 0 | — | — |
| 2015-09-10 | $9.20 | $9.54 | 0 | — | — |
| 2015-09-09 | $9.20 | $9.54 | 0 | — | — |
| 2015-09-08 | $9.20 | $9.54 | 2,200 | — | — |
| 2015-09-04 | $7.94 | $8.24 | 0 | — | — |
| 2015-09-03 | $7.94 | $8.24 | 0 | — | — |
| 2015-09-02 | $7.94 | $8.24 | 0 | — | — |
| 2015-09-01 | $7.94 | $8.24 | 0 | — | — |
| 2015-08-31 | $7.94 | $8.24 | 0 | — | — |
| 2015-08-28 | $7.94 | $8.24 | 0 | — | — |
| 2015-08-27 | $7.94 | $8.24 | 0 | — | — |
| 2015-08-26 | $7.94 | $8.24 | 6,800 | — | — |
| 2015-08-25 | $7.94 | $8.24 | 900 | — | — |
| 2015-08-24 | $7.95 | $8.25 | 18,600 | — | — |
| 2015-08-21 | $8.85 | $9.18 | 0 | — | — |
| 2015-08-20 | $8.85 | $9.18 | 0 | — | — |
| 2015-08-19 | $8.85 | $9.18 | 0 | — | — |
| 2015-08-18 | $8.85 | $9.18 | 0 | — | — |
| 2015-08-17 | $8.85 | $9.11 | 400 | — | — |
| 2015-08-14 | $9.05 | $9.32 | 0 | — | — |
| 2015-08-13 | $9.05 | $9.32 | 10,000 | — | — |
| 2015-08-12 | $8.64 | $8.90 | 0 | — | — |
| 2015-08-11 | $8.64 | $8.90 | 4,400 | — | — |
| 2015-08-10 | $8.64 | $8.90 | 4,400 | — | — |
| 2015-08-07 | $8.55 | $8.81 | 200 | — | — |
| 2015-08-06 | $9.17 | $9.44 | 0 | — | — |
| 2015-08-05 | $9.17 | $9.44 | 0 | — | — |
| 2015-08-04 | $9.17 | $9.44 | 0 | — | — |
| 2015-08-03 | $9.17 | $9.44 | 0 | — | — |
| 2015-07-31 | $9.17 | $9.44 | 0 | — | — |
| 2015-07-30 | $9.17 | $9.44 | 100 | — | — |
| 2015-07-29 | $9.21 | $9.48 | 400 | — | — |
| 2015-07-28 | $9.84 | $10.13 | 0 | — | — |
| 2015-07-27 | $9.84 | $10.13 | 8,500 | — | — |
| 2015-07-24 | $9.84 | $10.13 | 0 | — | — |
| 2015-07-23 | $9.84 | $10.13 | 0 | — | — |
| 2015-07-22 | $9.84 | $10.13 | 0 | — | — |
| 2015-07-21 | $9.84 | $10.13 | 0 | — | — |
| 2015-07-20 | $9.84 | $10.13 | 0 | — | — |
| 2015-07-17 | $9.84 | $10.13 | 0 | — | — |
| 2015-07-16 | $9.84 | $10.13 | 2,000 | — | — |
| 2015-07-15 | $10.20 | $10.50 | 0 | — | — |
| 2015-07-14 | $10.20 | $10.50 | 1,300 | — | — |
| 2015-07-13 | $10.27 | $10.58 | 1,400 | — | — |
| 2015-07-10 | $10.36 | $10.67 | 0 | — | — |
| 2015-07-09 | $10.36 | $10.67 | 1,100 | — | — |
| 2015-07-08 | $10.56 | $10.87 | 0 | — | — |
| 2015-07-07 | $10.56 | $10.87 | 1,000 | — | — |
| 2015-07-06 | $10.65 | $10.97 | 0 | — | — |
| 2015-07-02 | $10.65 | $10.97 | 300 | — | — |
| 2015-07-01 | $10.72 | $11.04 | 0 | — | — |
| 2015-06-30 | $10.72 | $11.04 | 2,100 | — | — |
| 2015-06-29 | $11.38 | $11.72 | 0 | — | — |
| 2015-06-26 | $11.38 | $11.72 | 0 | — | — |
| 2015-06-25 | $11.38 | $11.72 | 0 | — | — |
| 2015-06-24 | $11.38 | $11.72 | 0 | — | — |
| 2015-06-23 | $11.38 | $11.72 | 2,300 | — | — |
| 2015-06-22 | $11.80 | $12.15 | 0 | — | — |
| 2015-06-19 | $11.80 | $12.15 | 0 | — | — |
| 2015-06-18 | $11.80 | $12.15 | 0 | — | — |
| 2015-06-17 | $11.80 | $12.15 | 0 | — | — |
| 2015-06-16 | $11.80 | $12.15 | 0 | — | — |
| 2015-06-15 | $11.80 | $12.15 | 0 | — | — |
| 2015-06-12 | $11.80 | $12.15 | 1,100 | — | — |
| 2015-06-11 | $11.63 | $11.98 | 0 | — | — |
| 2015-06-10 | $11.63 | $11.98 | 200 | — | — |
| 2015-06-09 | $11.41 | $11.75 | 0 | — | — |
| 2015-06-08 | $11.41 | $11.75 | 0 | — | — |
| 2015-06-05 | $11.41 | $11.75 | 300 | — | — |
| 2015-06-04 | $11.25 | $11.59 | 0 | — | — |
| 2015-06-03 | $11.25 | $11.59 | 1,500 | — | — |
| 2015-06-02 | $11.26 | $11.60 | 700 | — | — |
| 2015-06-01 | $11.42 | $11.76 | 200 | — | — |
| 2015-05-29 | $11.18 | $11.51 | 500 | — | — |
| 2015-05-28 | $11.33 | $11.67 | 0 | — | — |
| 2015-05-27 | $11.33 | $11.67 | 200 | — | — |
| 2015-05-26 | $11.98 | $12.34 | 0 | — | — |
| 2015-05-22 | $11.98 | $12.34 | 0 | — | — |
| 2015-05-21 | $11.98 | $12.34 | 0 | — | — |
| 2015-05-20 | $11.98 | $12.34 | 0 | — | — |
| 2015-05-19 | $11.98 | $12.34 | 0 | — | — |
| 2015-05-18 | $11.98 | $12.34 | 0 | — | — |
| 2015-05-15 | $11.98 | $12.34 | 0 | — | — |
| 2015-05-14 | $11.98 | $12.26 | 0 | — | — |
| 2015-05-13 | $11.98 | $12.26 | 0 | — | — |
| 2015-05-12 | $11.98 | $12.26 | 1,000 | — | — |
| 2015-05-11 | $11.80 | $12.08 | 14,800 | — | — |
| 2015-05-08 | $11.85 | $12.13 | 0 | — | — |
| 2015-05-07 | $11.85 | $12.13 | 4,100 | — | — |
| 2015-05-06 | $13.30 | $13.62 | 0 | — | — |
| 2015-05-05 | $13.30 | $13.62 | 0 | — | — |
| 2015-05-04 | $13.30 | $13.62 | 0 | — | — |
| 2015-05-01 | $13.30 | $13.62 | 500 | — | — |
| 2015-04-30 | $13.26 | $13.57 | 6,000 | — | — |
| 2015-04-29 | $13.26 | $13.57 | 0 | — | — |
| 2015-04-28 | $13.26 | $13.57 | 0 | — | — |
| 2015-04-27 | $13.26 | $13.57 | 0 | — | — |
| 2015-04-24 | $13.26 | $13.57 | 0 | — | — |
| 2015-04-23 | $13.26 | $13.57 | 0 | — | — |
| 2015-04-22 | $13.26 | $13.57 | 0 | — | — |
| 2015-04-21 | $13.26 | $13.57 | 0 | — | — |
| 2015-04-20 | $13.26 | $13.57 | 2,000 | — | — |
| 2015-04-17 | $13.42 | $13.74 | 3,000 | — | — |
| 2015-04-16 | $12.59 | $12.89 | 0 | — | — |
| 2015-04-15 | $12.59 | $12.89 | 0 | — | — |
| 2015-04-14 | $12.59 | $12.89 | 1,200 | — | — |
| 2015-04-13 | $12.93 | $13.24 | 0 | — | — |
| 2015-04-10 | $12.93 | $13.24 | 0 | — | — |
| 2015-04-09 | $12.93 | $13.24 | 0 | — | — |
| 2015-04-08 | $12.93 | $13.24 | 0 | — | — |
| 2015-04-07 | $12.93 | $13.24 | 2,700 | — | — |
| 2015-04-06 | $11.99 | $12.27 | 0 | — | — |
| 2015-04-02 | $11.99 | $12.27 | 0 | — | — |
| 2015-04-01 | $11.99 | $12.27 | 800 | — | — |
| 2015-03-31 | $11.77 | $12.05 | 600 | — | — |
| 2015-03-30 | $12.16 | $12.45 | 0 | — | — |
| 2015-03-27 | $12.16 | $12.45 | 0 | — | — |
| 2015-03-26 | $12.16 | $12.45 | 800 | — | — |
| 2015-03-25 | $12.12 | $12.41 | 2,300 | — | — |
| 2015-03-24 | $11.72 | $12.00 | 0 | — | — |
| 2015-03-23 | $11.72 | $12.00 | 1,700 | — | — |
| 2015-03-20 | $11.70 | $11.98 | 1,500 | — | — |
| 2015-03-19 | $11.71 | $11.99 | 400 | — | — |
| 2015-03-18 | $11.96 | $12.24 | 4,200 | — | — |
| 2015-03-17 | $11.98 | $12.26 | 15,800 | — | — |
| 2015-03-16 | $11.98 | $12.26 | 0 | — | — |
| 2015-03-13 | $11.98 | $12.26 | 0 | — | — |
| 2015-03-12 | $11.98 | $12.26 | 0 | — | — |
| 2015-03-11 | $11.98 | $12.26 | 0 | — | — |
| 2015-03-10 | $11.98 | $12.26 | 0 | — | — |
| 2015-03-09 | $11.98 | $12.26 | 1,900 | — | — |
| 2015-03-06 | $12.17 | $12.39 | 1,400 | — | — |
| 2015-03-05 | $12.11 | $12.33 | 0 | — | — |
| 2015-03-04 | $12.11 | $12.33 | 0 | — | — |
| 2015-03-03 | $12.11 | $12.33 | 700 | — | — |
| 2015-03-02 | $12.70 | $12.93 | 0 | — | — |
| 2015-02-27 | $12.70 | $12.93 | 2,800 | — | — |
| 2015-02-26 | $12.88 | $13.11 | 0 | — | — |
| 2015-02-25 | $12.88 | $13.11 | 0 | — | — |
| 2015-02-24 | $12.88 | $13.11 | 0 | — | — |
| 2015-02-23 | $12.88 | $13.11 | 1,000 | — | — |
| 2015-02-20 | $13.18 | $13.42 | 1,000 | — | — |
| 2015-02-19 | $13.60 | $13.85 | 0 | — | — |
| 2015-02-18 | $13.60 | $13.85 | 2,600 | — | — |
| 2015-02-17 | $13.60 | $13.85 | 300 | — | — |
| 2015-02-13 | $13.41 | $13.65 | 0 | — | — |
| 2015-02-12 | $13.41 | $13.65 | 500 | — | — |
| 2015-02-11 | $11.93 | $12.15 | 0 | — | — |
| 2015-02-10 | $11.93 | $12.15 | 0 | — | — |
| 2015-02-09 | $11.93 | $12.15 | 1,400 | — | — |
| 2015-02-06 | $11.93 | $12.15 | 0 | — | — |
| 2015-02-05 | $11.93 | $12.15 | 0 | — | — |
| 2015-02-04 | $11.93 | $12.15 | 0 | — | — |
| 2015-02-03 | $11.93 | $12.15 | 0 | — | — |
| 2015-02-02 | $11.93 | $12.15 | 0 | — | — |
| 2015-01-30 | $11.93 | $12.15 | 0 | — | — |
| 2015-01-29 | $11.93 | $12.15 | 1,000 | — | — |
| 2015-01-28 | $12.91 | $13.14 | 0 | — | — |
| 2015-01-27 | $12.91 | $13.14 | 0 | — | — |
| 2015-01-26 | $12.91 | $13.14 | 0 | — | — |
| 2015-01-23 | $12.91 | $13.14 | 400 | — | — |
| 2015-01-22 | $12.82 | $13.05 | 1,300 | — | — |
| 2015-01-21 | $14.10 | $14.36 | 0 | — | — |
| 2015-01-20 | $14.10 | $14.36 | 0 | — | — |
| 2015-01-16 | $14.10 | $14.36 | 0 | — | — |
| 2015-01-15 | $14.10 | $14.36 | 0 | — | — |
| 2015-01-14 | $14.10 | $14.36 | 1,400 | — | — |
| 2015-01-13 | $14.10 | $14.36 | 0 | — | — |
| 2015-01-12 | $14.10 | $14.36 | 0 | — | — |
| 2015-01-09 | $14.10 | $14.36 | 0 | — | — |
| 2015-01-08 | $14.10 | $14.36 | 0 | — | — |
| 2015-01-07 | $14.10 | $14.36 | 0 | — | — |
| 2015-01-06 | $14.10 | $14.36 | 0 | — | — |
| 2015-01-05 | $14.10 | $14.36 | 0 | — | — |
| 2015-01-02 | $14.10 | $14.36 | 0 | — | — |