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
- 2014-04-11 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 | $10.97 | $11.81 | 62,300 | — | — |
| 2015-12-30 | $10.77 | $11.60 | 35,800 | — | — |
| 2015-12-29 | $11.07 | $11.78 | 94,100 | — | — |
| 2015-12-28 | $11.17 | $11.89 | 49,600 | — | — |
| 2015-12-24 | $10.96 | $11.66 | 4,500 | — | — |
| 2015-12-23 | $10.93 | $11.63 | 26,100 | — | — |
| 2015-12-22 | $10.96 | $11.66 | 23,000 | — | — |
| 2015-12-21 | $10.96 | $11.66 | 22,300 | — | — |
| 2015-12-18 | $10.99 | $11.70 | 108,900 | — | — |
| 2015-12-17 | $11.07 | $11.78 | 27,500 | — | — |
| 2015-12-16 | $11.13 | $11.84 | 29,000 | — | — |
| 2015-12-15 | $10.89 | $11.59 | 38,700 | — | — |
| 2015-12-14 | $10.60 | $11.28 | 56,900 | — | — |
| 2015-12-11 | $10.71 | $11.40 | 59,900 | — | — |
| 2015-12-10 | $10.99 | $11.70 | 66,200 | — | — |
| 2015-12-09 | $11.17 | $11.89 | 44,000 | — | — |
| 2015-12-08 | $11.25 | $11.97 | 47,500 | — | — |
| 2015-12-07 | $11.35 | $12.08 | 68,400 | — | — |
| 2015-12-04 | $11.29 | $12.01 | 50,000 | — | — |
| 2015-12-03 | $11.15 | $11.87 | 66,900 | — | — |
| 2015-12-02 | $11.22 | $11.94 | 27,000 | — | — |
| 2015-12-01 | $11.22 | $11.94 | 26,900 | — | — |
| 2015-11-30 | $11.39 | $12.12 | 84,100 | — | — |
| 2015-11-27 | $11.01 | $11.72 | 29,700 | — | — |
| 2015-11-25 | $11.15 | $11.87 | 37,300 | — | — |
| 2015-11-24 | $11.07 | $11.78 | 54,700 | — | — |
| 2015-11-23 | $11.22 | $11.94 | 44,400 | — | — |
| 2015-11-20 | $11.14 | $11.86 | 79,100 | — | — |
| 2015-11-19 | $11.04 | $11.75 | 68,300 | — | — |
| 2015-11-18 | $10.92 | $11.62 | 49,300 | — | — |
| 2015-11-17 | $10.80 | $11.49 | 121,400 | — | — |
| 2015-11-16 | $10.73 | $11.42 | 53,600 | — | — |
| 2015-11-13 | $10.85 | $11.55 | 38,500 | — | — |
| 2015-11-12 | $10.92 | $11.62 | 55,800 | — | — |
| 2015-11-11 | $10.98 | $11.69 | 75,000 | — | — |
| 2015-11-10 | $10.58 | $11.26 | 86,700 | — | — |
| 2015-11-09 | $10.08 | $10.73 | 21,900 | — | — |
| 2015-11-06 | $10.27 | $10.93 | 24,300 | — | — |
| 2015-11-05 | $10.11 | $10.76 | 30,800 | — | — |
| 2015-11-04 | $10.23 | $10.89 | 31,900 | — | — |
| 2015-11-03 | $10.20 | $10.85 | 56,900 | — | — |
| 2015-11-02 | $10.31 | $10.97 | 25,600 | — | — |
| 2015-10-30 | $10.26 | $10.92 | 65,600 | — | — |
| 2015-10-29 | $10.25 | $10.91 | 41,800 | — | — |
| 2015-10-28 | $10.38 | $11.05 | 44,100 | — | — |
| 2015-10-27 | $10.44 | $11.11 | 40,500 | — | — |
| 2015-10-26 | $10.63 | $11.31 | 21,000 | — | — |
| 2015-10-23 | $10.65 | $11.33 | 29,300 | — | — |
| 2015-10-22 | $10.70 | $11.39 | 40,200 | — | — |
| 2015-10-21 | $10.73 | $11.42 | 16,900 | — | — |
| 2015-10-20 | $10.83 | $11.53 | 32,500 | — | — |
| 2015-10-19 | $11.00 | $11.71 | 56,900 | — | — |
| 2015-10-16 | $11.05 | $11.76 | 74,000 | — | — |
| 2015-10-15 | $10.75 | $11.44 | 63,400 | — | — |
| 2015-10-14 | $10.39 | $11.06 | 42,800 | — | — |
| 2015-10-13 | $10.50 | $11.17 | 26,800 | — | — |
| 2015-10-12 | $10.58 | $11.26 | 37,700 | — | — |
| 2015-10-09 | $10.54 | $11.22 | 16,300 | — | — |
| 2015-10-08 | $10.54 | $11.22 | 28,100 | — | — |
| 2015-10-07 | $10.39 | $11.06 | 27,400 | — | — |
| 2015-10-06 | $10.44 | $11.11 | 38,900 | — | — |
| 2015-10-05 | $10.36 | $11.03 | 33,900 | — | — |
| 2015-10-02 | $10.45 | $11.12 | 49,800 | — | — |
| 2015-10-01 | $10.29 | $10.95 | 22,100 | — | — |
| 2015-09-30 | $10.50 | $11.17 | 37,500 | — | — |
| 2015-09-29 | $9.99 | $10.63 | 52,600 | — | — |
| 2015-09-28 | $10.05 | $10.56 | 39,700 | — | — |
| 2015-09-25 | $10.18 | $10.70 | 19,100 | — | — |
| 2015-09-24 | $10.16 | $10.67 | 30,700 | — | — |
| 2015-09-23 | $10.33 | $10.85 | 65,100 | — | — |
| 2015-09-22 | $10.10 | $10.61 | 17,600 | — | — |
| 2015-09-21 | $10.14 | $10.65 | 28,100 | — | — |
| 2015-09-18 | $10.15 | $10.66 | 45,500 | — | — |
| 2015-09-17 | $10.01 | $10.52 | 85,400 | — | — |
| 2015-09-16 | $10.07 | $10.58 | 49,500 | — | — |
| 2015-09-15 | $10.13 | $10.64 | 29,200 | — | — |
| 2015-09-14 | $10.15 | $10.66 | 18,600 | — | — |
| 2015-09-11 | $10.19 | $10.71 | 31,600 | — | — |
| 2015-09-10 | $10.16 | $10.67 | 25,200 | — | — |
| 2015-09-09 | $10.34 | $10.86 | 29,000 | — | — |
| 2015-09-08 | $10.50 | $11.03 | 29,500 | — | — |
| 2015-09-04 | $10.42 | $10.95 | 36,800 | — | — |
| 2015-09-03 | $10.55 | $11.08 | 74,000 | — | — |
| 2015-09-02 | $10.38 | $10.91 | 36,000 | — | — |
| 2015-09-01 | $10.49 | $11.02 | 34,600 | — | — |
| 2015-08-31 | $10.57 | $11.11 | 63,600 | — | — |
| 2015-08-28 | $10.42 | $10.95 | 43,300 | — | — |
| 2015-08-27 | $10.33 | $10.85 | 70,700 | — | — |
| 2015-08-26 | $10.10 | $10.61 | 116,000 | — | — |
| 2015-08-25 | $9.85 | $10.35 | 59,000 | — | — |
| 2015-08-24 | $10.00 | $10.51 | 92,400 | — | — |
| 2015-08-21 | $10.42 | $10.95 | 182,600 | — | — |
| 2015-08-20 | $10.70 | $11.24 | 68,000 | — | — |
| 2015-08-19 | $10.80 | $11.35 | 67,600 | — | — |
| 2015-08-18 | $10.77 | $11.32 | 72,100 | — | — |
| 2015-08-17 | $10.87 | $11.42 | 63,600 | — | — |
| 2015-08-14 | $10.98 | $11.54 | 66,900 | — | — |
| 2015-08-13 | $10.81 | $11.36 | 19,800 | — | — |
| 2015-08-12 | $10.83 | $11.38 | 87,300 | — | — |
| 2015-08-11 | $10.79 | $11.34 | 45,000 | — | — |
| 2015-08-10 | $10.77 | $11.32 | 42,300 | — | — |
| 2015-08-07 | $10.71 | $11.25 | 52,800 | — | — |
| 2015-08-06 | $10.82 | $11.37 | 54,200 | — | — |
| 2015-08-05 | $10.90 | $11.45 | 59,700 | — | — |
| 2015-08-04 | $11.00 | $11.56 | 41,600 | — | — |
| 2015-08-03 | $10.86 | $11.41 | 49,300 | — | — |
| 2015-07-31 | $11.00 | $11.56 | 137,100 | — | — |
| 2015-07-30 | $10.90 | $11.45 | 91,600 | — | — |
| 2015-07-29 | $10.80 | $11.35 | 70,500 | — | — |
| 2015-07-28 | $10.94 | $11.49 | 156,700 | — | — |
| 2015-07-27 | $10.51 | $11.04 | 86,800 | — | — |
| 2015-07-24 | $10.67 | $11.21 | 293,200 | — | — |
| 2015-07-23 | $11.03 | $11.59 | 90,600 | — | — |
| 2015-07-22 | $11.02 | $11.58 | 107,400 | — | — |
| 2015-07-21 | $11.00 | $11.56 | 132,200 | — | — |
| 2015-07-20 | $11.00 | $11.56 | 121,900 | — | — |
| 2015-07-17 | $11.00 | $11.56 | 205,000 | — | — |
| 2015-07-16 | $11.05 | $11.61 | 1,146,900 | — | — |
| 2015-07-15 | $11.20 | $11.77 | 187,200 | — | — |
| 2015-07-14 | $12.37 | $13.00 | 58,500 | — | — |
| 2015-07-13 | $12.25 | $12.87 | 33,000 | — | — |
| 2015-07-10 | $12.00 | $12.61 | 28,000 | — | — |
| 2015-07-09 | $12.00 | $12.61 | 34,600 | — | — |
| 2015-07-08 | $11.94 | $12.54 | 14,000 | — | — |
| 2015-07-07 | $12.05 | $12.66 | 51,200 | — | — |
| 2015-07-06 | $12.00 | $12.61 | 13,300 | — | — |
| 2015-07-02 | $12.00 | $12.61 | 16,200 | — | — |
| 2015-07-01 | $12.00 | $12.61 | 23,000 | — | — |
| 2015-06-30 | $11.90 | $12.50 | 46,500 | — | — |
| 2015-06-29 | $12.00 | $12.61 | 81,700 | — | — |
| 2015-06-26 | $11.99 | $12.46 | 38,000 | — | — |
| 2015-06-25 | $11.74 | $12.20 | 28,500 | — | — |
| 2015-06-24 | $11.71 | $12.17 | 23,400 | — | — |
| 2015-06-23 | $11.55 | $12.01 | 39,000 | — | — |
| 2015-06-22 | $11.90 | $12.37 | 18,100 | — | — |
| 2015-06-19 | $12.00 | $12.47 | 55,600 | — | — |
| 2015-06-18 | $11.60 | $12.06 | 14,800 | — | — |
| 2015-06-17 | $11.60 | $12.06 | 22,000 | — | — |
| 2015-06-16 | $11.70 | $12.16 | 26,300 | — | — |
| 2015-06-15 | $11.84 | $12.31 | 45,300 | — | — |
| 2015-06-12 | $11.45 | $11.90 | 50,900 | — | — |
| 2015-06-11 | $11.28 | $11.72 | 35,200 | — | — |
| 2015-06-10 | $11.15 | $11.59 | 12,900 | — | — |
| 2015-06-09 | $11.08 | $11.52 | 11,900 | — | — |
| 2015-06-08 | $10.85 | $11.28 | 21,000 | — | — |
| 2015-06-05 | $11.01 | $11.44 | 36,600 | — | — |
| 2015-06-04 | $11.04 | $11.48 | 40,000 | — | — |
| 2015-06-03 | $11.21 | $11.65 | 27,300 | — | — |
| 2015-06-02 | $10.97 | $11.40 | 8,600 | — | — |
| 2015-06-01 | $10.98 | $11.41 | 17,100 | — | — |
| 2015-05-29 | $10.97 | $11.40 | 19,000 | — | — |
| 2015-05-28 | $10.98 | $11.41 | 9,000 | — | — |
| 2015-05-27 | $11.00 | $11.43 | 15,800 | — | — |
| 2015-05-26 | $10.86 | $11.29 | 31,200 | — | — |
| 2015-05-22 | $10.99 | $11.42 | 15,700 | — | — |
| 2015-05-21 | $10.86 | $11.29 | 38,600 | — | — |
| 2015-05-20 | $10.86 | $11.29 | 35,000 | — | — |
| 2015-05-19 | $11.00 | $11.43 | 65,400 | — | — |
| 2015-05-18 | $11.30 | $11.75 | 21,900 | — | — |
| 2015-05-15 | $11.24 | $11.68 | 35,700 | — | — |
| 2015-05-14 | $11.30 | $11.75 | 47,400 | — | — |
| 2015-05-13 | $11.08 | $11.52 | 31,300 | — | — |
| 2015-05-12 | $11.22 | $11.66 | 51,100 | — | — |
| 2015-05-11 | $11.59 | $12.05 | 51,900 | — | — |
| 2015-05-08 | $11.35 | $11.80 | 41,000 | — | — |
| 2015-05-07 | $11.51 | $11.96 | 21,000 | — | — |
| 2015-05-06 | $11.69 | $12.15 | 32,900 | — | — |
| 2015-05-05 | $11.85 | $12.32 | 55,000 | — | — |
| 2015-05-04 | $11.89 | $12.36 | 24,100 | — | — |
| 2015-05-01 | $11.84 | $12.31 | 25,600 | — | — |
| 2015-04-30 | $11.89 | $12.36 | 24,100 | — | — |
| 2015-04-29 | $12.00 | $12.47 | 15,800 | — | — |
| 2015-04-28 | $12.16 | $12.64 | 43,600 | — | — |
| 2015-04-27 | $12.14 | $12.62 | 77,300 | — | — |
| 2015-04-24 | $12.20 | $12.68 | 23,200 | — | — |
| 2015-04-23 | $12.09 | $12.57 | 20,800 | — | — |
| 2015-04-22 | $12.02 | $12.49 | 38,500 | — | — |
| 2015-04-21 | $12.10 | $12.58 | 15,000 | — | — |
| 2015-04-20 | $11.90 | $12.37 | 60,100 | — | — |
| 2015-04-17 | $12.00 | $12.47 | 102,200 | — | — |
| 2015-04-16 | $11.79 | $12.26 | 26,900 | — | — |
| 2015-04-15 | $11.61 | $12.07 | 57,800 | — | — |
| 2015-04-14 | $11.61 | $12.07 | 25,000 | — | — |
| 2015-04-13 | $11.56 | $12.02 | 71,400 | — | — |
| 2015-04-10 | $11.57 | $12.03 | 20,400 | — | — |
| 2015-04-09 | $11.52 | $11.97 | 17,300 | — | — |
| 2015-04-08 | $11.64 | $12.10 | 140,200 | — | — |
| 2015-04-07 | $11.76 | $12.22 | 27,700 | — | — |
| 2015-04-06 | $11.80 | $12.27 | 41,900 | — | — |
| 2015-04-02 | $11.88 | $12.35 | 31,600 | — | — |
| 2015-04-01 | $11.73 | $12.19 | 38,800 | — | — |
| 2015-03-31 | $11.74 | $12.20 | 67,100 | — | — |
| 2015-03-30 | $11.48 | $11.93 | 43,800 | — | — |
| 2015-03-27 | $11.37 | $11.70 | 16,500 | — | — |
| 2015-03-26 | $11.15 | $11.47 | 23,100 | — | — |
| 2015-03-25 | $11.75 | $12.09 | 49,900 | — | — |
| 2015-03-24 | $11.35 | $11.68 | 24,500 | — | — |
| 2015-03-23 | $11.30 | $11.63 | 51,300 | — | — |
| 2015-03-20 | $10.97 | $11.29 | 23,600 | — | — |
| 2015-03-19 | $10.98 | $11.30 | 14,200 | — | — |
| 2015-03-18 | $10.95 | $11.27 | 22,800 | — | — |
| 2015-03-17 | $11.00 | $11.32 | 10,600 | — | — |
| 2015-03-16 | $10.79 | $11.10 | 20,300 | — | — |
| 2015-03-13 | $11.21 | $11.53 | 47,900 | — | — |
| 2015-03-12 | $10.68 | $10.99 | 44,000 | — | — |
| 2015-03-11 | $10.90 | $11.21 | 12,300 | — | — |
| 2015-03-10 | $10.86 | $11.17 | 31,000 | — | — |
| 2015-03-09 | $11.02 | $11.34 | 13,000 | — | — |
| 2015-03-06 | $11.08 | $11.40 | 15,200 | — | — |
| 2015-03-05 | $11.14 | $11.46 | 17,900 | — | — |
| 2015-03-04 | $11.33 | $11.66 | 13,400 | — | — |
| 2015-03-03 | $11.34 | $11.67 | 20,200 | — | — |
| 2015-03-02 | $11.26 | $11.58 | 41,100 | — | — |
| 2015-02-27 | $11.21 | $11.53 | 23,100 | — | — |
| 2015-02-26 | $11.20 | $11.52 | 36,300 | — | — |
| 2015-02-25 | $11.15 | $11.47 | 16,000 | — | — |
| 2015-02-24 | $11.30 | $11.63 | 26,500 | — | — |
| 2015-02-23 | $11.28 | $11.61 | 39,900 | — | — |
| 2015-02-20 | $11.26 | $11.58 | 50,300 | — | — |
| 2015-02-19 | $11.22 | $11.54 | 24,200 | — | — |
| 2015-02-18 | $10.98 | $11.30 | 38,100 | — | — |
| 2015-02-17 | $10.98 | $11.30 | 81,500 | — | — |
| 2015-02-13 | $11.35 | $11.68 | 69,900 | — | — |
| 2015-02-12 | $11.19 | $11.51 | 68,100 | — | — |
| 2015-02-11 | $10.62 | $10.93 | 12,700 | — | — |
| 2015-02-10 | $10.62 | $10.93 | 10,700 | — | — |
| 2015-02-09 | $10.69 | $11.00 | 32,800 | — | — |
| 2015-02-06 | $10.70 | $11.01 | 25,600 | — | — |
| 2015-02-05 | $10.74 | $11.05 | 26,700 | — | — |
| 2015-02-04 | $10.70 | $11.01 | 14,100 | — | — |
| 2015-02-03 | $10.61 | $10.92 | 20,100 | — | — |
| 2015-02-02 | $10.74 | $11.05 | 17,000 | — | — |
| 2015-01-30 | $10.66 | $10.97 | 15,000 | — | — |
| 2015-01-29 | $10.85 | $11.16 | 32,000 | — | — |
| 2015-01-28 | $10.74 | $11.05 | 27,900 | — | — |
| 2015-01-27 | $10.70 | $11.01 | 15,700 | — | — |
| 2015-01-26 | $10.89 | $11.20 | 28,600 | — | — |
| 2015-01-23 | $10.62 | $10.93 | 21,800 | — | — |
| 2015-01-22 | $10.76 | $11.07 | 16,600 | — | — |
| 2015-01-21 | $10.62 | $10.93 | 13,700 | — | — |
| 2015-01-20 | $10.85 | $11.16 | 23,400 | — | — |
| 2015-01-16 | $10.78 | $11.09 | 10,100 | — | — |
| 2015-01-15 | $10.78 | $11.09 | 32,000 | — | — |
| 2015-01-14 | $10.61 | $10.91 | 32,700 | — | — |
| 2015-01-13 | $10.80 | $11.11 | 24,600 | — | — |
| 2015-01-12 | $10.85 | $11.16 | 16,000 | — | — |
| 2015-01-09 | $10.81 | $11.12 | 11,900 | — | — |
| 2015-01-08 | $10.74 | $11.05 | 34,200 | — | — |
| 2015-01-07 | $10.80 | $11.11 | 17,400 | — | — |
| 2015-01-06 | $10.45 | $10.75 | 27,100 | — | — |
| 2015-01-05 | $10.65 | $10.96 | 21,200 | — | — |
| 2015-01-02 | $10.75 | $11.06 | 15,200 | — | — |