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
- 2012-07-10 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 | $13.00 | $13.45 | 1,200 | — | — |
| 2015-12-30 | $12.97 | $13.42 | 50,400 | — | — |
| 2015-12-29 | $12.79 | $13.24 | 1,200 | — | — |
| 2015-12-28 | $12.83 | $13.27 | 1,600 | — | — |
| 2015-12-24 | $12.75 | $13.19 | 400 | — | — |
| 2015-12-23 | $12.63 | $13.07 | 1,200 | — | — |
| 2015-12-22 | $12.59 | $13.03 | 37,600 | — | — |
| 2015-12-21 | $12.75 | $13.19 | 14,600 | — | — |
| 2015-12-18 | $12.61 | $13.04 | 5,400 | — | — |
| 2015-12-17 | $12.63 | $13.07 | 3,000 | — | — |
| 2015-12-16 | $12.70 | $13.14 | 6,400 | — | — |
| 2015-12-15 | $12.88 | $13.33 | 200 | — | — |
| 2015-12-14 | $12.88 | $13.33 | 400 | — | — |
| 2015-12-11 | $12.75 | $13.19 | 6,800 | — | — |
| 2015-12-10 | $12.75 | $13.19 | 2,800 | — | — |
| 2015-12-09 | $12.76 | $13.20 | 3,800 | — | — |
| 2015-12-08 | $12.83 | $13.28 | 30,800 | — | — |
| 2015-12-07 | $12.97 | $13.42 | 15,000 | — | — |
| 2015-12-04 | $13.00 | $13.45 | 12,200 | — | — |
| 2015-12-03 | $12.89 | $13.33 | 21,600 | — | — |
| 2015-12-02 | $12.96 | $13.41 | 3,400 | — | — |
| 2015-12-01 | $12.88 | $13.33 | 2,000 | — | — |
| 2015-11-30 | $13.00 | $13.45 | 600 | — | — |
| 2015-11-27 | $13.00 | $13.45 | 1,000 | — | — |
| 2015-11-25 | $13.00 | $13.45 | 4,200 | — | — |
| 2015-11-24 | $13.00 | $13.45 | 2,200 | — | — |
| 2015-11-23 | $13.00 | $13.45 | 5,600 | — | — |
| 2015-11-20 | $12.87 | $13.31 | 2,800 | — | — |
| 2015-11-19 | $12.79 | $13.24 | 0 | — | — |
| 2015-11-18 | $12.79 | $13.24 | 7,600 | — | — |
| 2015-11-17 | $12.79 | $13.24 | 4,600 | — | — |
| 2015-11-16 | $12.83 | $13.27 | 2,000 | — | — |
| 2015-11-13 | $12.77 | $13.22 | 8,000 | — | — |
| 2015-11-12 | $12.65 | $13.09 | 200 | — | — |
| 2015-11-11 | $12.88 | $13.32 | 2,200 | — | — |
| 2015-11-10 | $12.87 | $13.32 | 6,000 | — | — |
| 2015-11-09 | $13.00 | $13.45 | 5,000 | — | — |
| 2015-11-06 | $12.90 | $13.35 | 800 | — | — |
| 2015-11-05 | $12.93 | $13.35 | 800 | — | — |
| 2015-11-04 | $12.84 | $13.25 | 5,000 | — | — |
| 2015-11-03 | $12.55 | $12.95 | 8,600 | — | — |
| 2015-11-02 | $12.78 | $13.19 | 14,200 | — | — |
| 2015-10-30 | $12.81 | $13.22 | 5,200 | — | — |
| 2015-10-29 | $12.98 | $13.39 | 23,600 | — | — |
| 2015-10-28 | $13.25 | $13.67 | 13,600 | — | — |
| 2015-10-27 | $12.74 | $13.14 | 4,000 | — | — |
| 2015-10-26 | $12.76 | $13.16 | 11,600 | — | — |
| 2015-10-23 | $12.04 | $12.42 | 3,800 | — | — |
| 2015-10-22 | $11.81 | $12.18 | 11,000 | — | — |
| 2015-10-21 | $12.02 | $12.41 | 7,800 | — | — |
| 2015-10-20 | $11.93 | $12.31 | 5,000 | — | — |
| 2015-10-19 | $11.89 | $12.27 | 10,000 | — | — |
| 2015-10-16 | $12.00 | $12.39 | 800 | — | — |
| 2015-10-15 | $11.99 | $12.37 | 3,000 | — | — |
| 2015-10-14 | $12.04 | $12.42 | 0 | — | — |
| 2015-10-13 | $12.04 | $12.42 | 1,200 | — | — |
| 2015-10-12 | $12.00 | $12.39 | 2,000 | — | — |
| 2015-10-09 | $11.96 | $12.34 | 1,400 | — | — |
| 2015-10-08 | $11.88 | $12.26 | 400 | — | — |
| 2015-10-07 | $11.77 | $12.14 | 5,400 | — | — |
| 2015-10-06 | $11.74 | $12.12 | 200 | — | — |
| 2015-10-05 | $11.94 | $12.32 | 3,800 | — | — |
| 2015-10-02 | $11.79 | $12.17 | 0 | — | — |
| 2015-10-01 | $11.79 | $12.17 | 0 | — | — |
| 2015-09-30 | $11.79 | $12.17 | 0 | — | — |
| 2015-09-29 | $11.79 | $12.17 | 12,800 | — | — |
| 2015-09-28 | $11.84 | $12.21 | 12,000 | — | — |
| 2015-09-25 | $11.75 | $12.13 | 8,600 | — | — |
| 2015-09-24 | $11.90 | $12.28 | 2,800 | — | — |
| 2015-09-23 | $11.88 | $12.26 | 21,200 | — | — |
| 2015-09-22 | $11.80 | $12.18 | 1,200 | — | — |
| 2015-09-21 | $11.80 | $12.18 | 12,000 | — | — |
| 2015-09-18 | $11.86 | $12.24 | 9,000 | — | — |
| 2015-09-17 | $11.64 | $12.01 | 20,800 | — | — |
| 2015-09-16 | $11.63 | $12.00 | 11,200 | — | — |
| 2015-09-15 | $11.59 | $11.96 | 2,800 | — | — |
| 2015-09-14 | $11.59 | $11.96 | 8,800 | — | — |
| 2015-09-11 | $11.59 | $11.96 | 1,200 | — | — |
| 2015-09-10 | $11.60 | $11.97 | 0 | — | — |
| 2015-09-09 | $11.60 | $11.97 | 1,800 | — | — |
| 2015-09-08 | $11.55 | $11.92 | 2,600 | — | — |
| 2015-09-04 | $11.51 | $11.88 | 400 | — | — |
| 2015-09-03 | $11.60 | $11.97 | 5,600 | — | — |
| 2015-09-02 | $11.51 | $11.87 | 26,800 | — | — |
| 2015-09-01 | $11.55 | $11.92 | 12,400 | — | — |
| 2015-08-31 | $11.63 | $12.00 | 8,600 | — | — |
| 2015-08-28 | $11.60 | $11.97 | 2,200 | — | — |
| 2015-08-27 | $11.60 | $11.97 | 6,600 | — | — |
| 2015-08-26 | $11.59 | $11.96 | 4,400 | — | — |
| 2015-08-25 | $11.38 | $11.75 | 7,800 | — | — |
| 2015-08-24 | $11.26 | $11.62 | 1,600 | — | — |
| 2015-08-21 | $11.67 | $12.04 | 8,000 | — | — |
| 2015-08-20 | $11.60 | $11.97 | 400 | — | — |
| 2015-08-19 | $11.59 | $11.96 | 1,000 | — | — |
| 2015-08-18 | $11.74 | $12.12 | 3,400 | — | — |
| 2015-08-17 | $11.76 | $12.13 | 11,000 | — | — |
| 2015-08-14 | $11.86 | $12.24 | 2,000 | — | — |
| 2015-08-13 | $11.75 | $12.13 | 200 | — | — |
| 2015-08-12 | $11.74 | $12.11 | 18,200 | — | — |
| 2015-08-11 | $11.80 | $12.18 | 1,000 | — | — |
| 2015-08-10 | $11.83 | $12.21 | 4,200 | — | — |
| 2015-08-07 | $11.85 | $12.19 | 9,600 | — | — |
| 2015-08-06 | $11.95 | $12.30 | 7,200 | — | — |
| 2015-08-05 | $11.64 | $11.98 | 58,400 | — | — |
| 2015-08-04 | $11.73 | $12.07 | 15,400 | — | — |
| 2015-08-03 | $11.63 | $11.97 | 18,200 | — | — |
| 2015-07-31 | $11.60 | $11.93 | 19,600 | — | — |
| 2015-07-30 | $11.62 | $11.95 | 95,400 | — | — |
| 2015-07-29 | $11.25 | $11.58 | 46,800 | — | — |
| 2015-07-28 | $10.88 | $11.19 | 12,400 | — | — |
| 2015-07-27 | $10.94 | $11.25 | 4,800 | — | — |
| 2015-07-24 | $10.94 | $11.26 | 0 | — | — |
| 2015-07-23 | $10.94 | $11.26 | 0 | — | — |
| 2015-07-22 | $10.94 | $11.26 | 1,000 | — | — |
| 2015-07-21 | $10.89 | $11.20 | 2,400 | — | — |
| 2015-07-20 | $10.84 | $11.15 | 6,800 | — | — |
| 2015-07-17 | $10.89 | $11.20 | 10,600 | — | — |
| 2015-07-16 | $10.89 | $11.20 | 5,200 | — | — |
| 2015-07-15 | $11.00 | $11.32 | 800 | — | — |
| 2015-07-14 | $10.88 | $11.19 | 10,000 | — | — |
| 2015-07-13 | $10.85 | $11.17 | 3,000 | — | — |
| 2015-07-10 | $10.87 | $11.18 | 12,400 | — | — |
| 2015-07-09 | $10.98 | $11.29 | 0 | — | — |
| 2015-07-08 | $10.98 | $11.29 | 1,600 | — | — |
| 2015-07-07 | $10.81 | $11.12 | 5,000 | — | — |
| 2015-07-06 | $11.00 | $11.32 | 400 | — | — |
| 2015-07-02 | $10.84 | $11.15 | 9,400 | — | — |
| 2015-07-01 | $10.88 | $11.19 | 2,600 | — | — |
| 2015-06-30 | $11.23 | $11.55 | 600 | — | — |
| 2015-06-29 | $10.84 | $11.15 | 6,000 | — | — |
| 2015-06-26 | $10.93 | $11.24 | 24,400 | — | — |
| 2015-06-25 | $11.00 | $11.32 | 7,600 | — | — |
| 2015-06-24 | $11.06 | $11.38 | 200 | — | — |
| 2015-06-23 | $10.93 | $11.24 | 17,200 | — | — |
| 2015-06-22 | $10.97 | $11.29 | 5,600 | — | — |
| 2015-06-19 | $11.03 | $11.35 | 9,800 | — | — |
| 2015-06-18 | $10.91 | $11.22 | 4,800 | — | — |
| 2015-06-17 | $10.91 | $11.23 | 15,600 | — | — |
| 2015-06-16 | $10.89 | $11.21 | 5,800 | — | — |
| 2015-06-15 | $11.18 | $11.50 | 1,200 | — | — |
| 2015-06-12 | $11.09 | $11.41 | 800 | — | — |
| 2015-06-11 | $10.91 | $11.23 | 8,000 | — | — |
| 2015-06-10 | $11.25 | $11.58 | 11,600 | — | — |
| 2015-06-09 | $10.92 | $11.23 | 7,000 | — | — |
| 2015-06-08 | $11.10 | $11.42 | 4,600 | — | — |
| 2015-06-05 | $11.00 | $11.32 | 3,000 | — | — |
| 2015-06-04 | $10.78 | $11.09 | 4,600 | — | — |
| 2015-06-03 | $11.24 | $11.56 | 1,600 | — | — |
| 2015-06-02 | $11.00 | $11.32 | 6,800 | — | — |
| 2015-06-01 | $10.98 | $11.29 | 13,200 | — | — |
| 2015-05-29 | $10.63 | $10.93 | 3,400 | — | — |
| 2015-05-28 | $10.78 | $11.09 | 2,600 | — | — |
| 2015-05-27 | $10.76 | $11.07 | 3,000 | — | — |
| 2015-05-26 | $10.68 | $10.99 | 3,200 | — | — |
| 2015-05-22 | $10.69 | $11.00 | 5,600 | — | — |
| 2015-05-21 | $10.75 | $11.06 | 3,800 | — | — |
| 2015-05-20 | $10.63 | $10.93 | 7,800 | — | — |
| 2015-05-19 | $10.54 | $10.84 | 7,000 | — | — |
| 2015-05-18 | $10.51 | $10.81 | 6,400 | — | — |
| 2015-05-15 | $10.99 | $11.31 | 3,600 | — | — |
| 2015-05-14 | $11.01 | $11.32 | 5,000 | — | — |
| 2015-05-13 | $10.78 | $11.09 | 4,000 | — | — |
| 2015-05-12 | $11.00 | $11.32 | 20,000 | — | — |
| 2015-05-11 | $11.38 | $11.67 | 6,600 | — | — |
| 2015-05-08 | $10.99 | $11.27 | 5,400 | — | — |
| 2015-05-07 | $11.09 | $11.37 | 1,400 | — | — |
| 2015-05-06 | $10.86 | $11.14 | 400 | — | — |
| 2015-05-05 | $10.72 | $11.00 | 7,800 | — | — |
| 2015-05-04 | $10.95 | $11.23 | 13,200 | — | — |
| 2015-05-01 | $10.25 | $10.52 | 7,000 | — | — |
| 2015-04-30 | $10.04 | $10.29 | 1,000 | — | — |
| 2015-04-29 | $10.03 | $10.28 | 2,800 | — | — |
| 2015-04-28 | $10.10 | $10.36 | 7,600 | — | — |
| 2015-04-27 | $9.85 | $10.10 | 2,600 | — | — |
| 2015-04-24 | $9.97 | $10.22 | 2,600 | — | — |
| 2015-04-23 | $9.98 | $10.24 | 5,800 | — | — |
| 2015-04-22 | $9.82 | $10.07 | 71,800 | — | — |
| 2015-04-21 | $10.02 | $10.28 | 22,800 | — | — |
| 2015-04-20 | $10.03 | $10.29 | 6,000 | — | — |
| 2015-04-17 | $9.95 | $10.21 | 3,800 | — | — |
| 2015-04-16 | $9.99 | $10.24 | 3,600 | — | — |
| 2015-04-15 | $10.03 | $10.28 | 7,000 | — | — |
| 2015-04-14 | $9.97 | $10.23 | 6,600 | — | — |
| 2015-04-13 | $10.00 | $10.26 | 14,600 | — | — |
| 2015-04-10 | $9.85 | $10.10 | 30,000 | — | — |
| 2015-04-09 | $9.84 | $10.09 | 1,800 | — | — |
| 2015-04-08 | $9.73 | $9.98 | 3,400 | — | — |
| 2015-04-07 | $9.65 | $9.90 | 2,600 | — | — |
| 2015-04-06 | $9.66 | $9.90 | 7,000 | — | — |
| 2015-04-02 | $9.53 | $9.77 | 1,800 | — | — |
| 2015-04-01 | $9.63 | $9.88 | 3,200 | — | — |
| 2015-03-31 | $9.68 | $9.93 | 3,600 | — | — |
| 2015-03-30 | $9.46 | $9.70 | 16,200 | — | — |
| 2015-03-27 | $9.71 | $9.96 | 200 | — | — |
| 2015-03-26 | $9.70 | $9.95 | 1,200 | — | — |
| 2015-03-25 | $9.69 | $9.94 | 3,200 | — | — |
| 2015-03-24 | $9.55 | $9.80 | 2,400 | — | — |
| 2015-03-23 | $9.57 | $9.81 | 800 | — | — |
| 2015-03-20 | $9.46 | $9.70 | 2,000 | — | — |
| 2015-03-19 | $9.66 | $9.90 | 800 | — | — |
| 2015-03-18 | $9.62 | $9.86 | 1,200 | — | — |
| 2015-03-17 | $9.66 | $9.91 | 8,000 | — | — |
| 2015-03-16 | $9.72 | $9.97 | 400 | — | — |
| 2015-03-13 | $9.73 | $9.98 | 7,600 | — | — |
| 2015-03-12 | $9.73 | $9.98 | 7,000 | — | — |
| 2015-03-11 | $9.64 | $9.89 | 1,600 | — | — |
| 2015-03-10 | $9.63 | $9.88 | 7,000 | — | — |
| 2015-03-09 | $9.73 | $9.98 | 600 | — | — |
| 2015-03-06 | $9.69 | $9.94 | 8,200 | — | — |
| 2015-03-05 | $9.71 | $9.96 | 400 | — | — |
| 2015-03-04 | $9.71 | $9.96 | 0 | — | — |
| 2015-03-03 | $9.71 | $9.96 | 8,800 | — | — |
| 2015-03-02 | $9.73 | $9.98 | 200 | — | — |
| 2015-02-27 | $9.65 | $9.90 | 3,000 | — | — |
| 2015-02-26 | $9.73 | $9.98 | 1,800 | — | — |
| 2015-02-25 | $9.72 | $9.97 | 600 | — | — |
| 2015-02-24 | $9.72 | $9.97 | 1,600 | — | — |
| 2015-02-23 | $9.72 | $9.97 | 600 | — | — |
| 2015-02-20 | $9.73 | $9.98 | 3,400 | — | — |
| 2015-02-19 | $9.73 | $9.98 | 4,200 | — | — |
| 2015-02-18 | $9.75 | $10.00 | 1,000 | — | — |
| 2015-02-17 | $9.65 | $9.90 | 3,600 | — | — |
| 2015-02-13 | $9.68 | $9.93 | 12,200 | — | — |
| 2015-02-12 | $9.68 | $9.93 | 8,000 | — | — |
| 2015-02-11 | $9.50 | $9.75 | 11,000 | — | — |
| 2015-02-10 | $9.63 | $9.87 | 10,600 | — | — |
| 2015-02-09 | $9.48 | $9.69 | 3,600 | — | — |
| 2015-02-06 | $9.45 | $9.66 | 18,400 | — | — |
| 2015-02-05 | $9.48 | $9.69 | 800 | — | — |
| 2015-02-04 | $9.43 | $9.64 | 25,400 | — | — |
| 2015-02-03 | $9.50 | $9.71 | 1,600 | — | — |
| 2015-02-02 | $9.33 | $9.54 | 15,000 | — | — |
| 2015-01-30 | $9.25 | $9.46 | 8,800 | — | — |
| 2015-01-29 | $9.09 | $9.30 | 3,400 | — | — |
| 2015-01-28 | $9.10 | $9.31 | 1,200 | — | — |
| 2015-01-27 | $9.11 | $9.32 | 0 | — | — |
| 2015-01-26 | $9.11 | $9.32 | 2,000 | — | — |
| 2015-01-23 | $9.01 | $9.21 | 7,400 | — | — |
| 2015-01-22 | $9.24 | $9.44 | 1,200 | — | — |
| 2015-01-21 | $9.17 | $9.37 | 2,600 | — | — |
| 2015-01-20 | $9.35 | $9.56 | 5,800 | — | — |
| 2015-01-16 | $9.12 | $9.32 | 0 | — | — |
| 2015-01-15 | $9.12 | $9.32 | 5,800 | — | — |
| 2015-01-14 | $9.01 | $9.21 | 31,200 | — | — |
| 2015-01-13 | $9.07 | $9.27 | 19,000 | — | — |
| 2015-01-12 | $9.01 | $9.21 | 13,000 | — | — |
| 2015-01-09 | $9.24 | $9.44 | 1,600 | — | — |
| 2015-01-08 | $9.24 | $9.44 | 2,400 | — | — |
| 2015-01-07 | $9.10 | $9.31 | 1,200 | — | — |
| 2015-01-06 | $9.10 | $9.31 | 6,600 | — | — |
| 2015-01-05 | $9.13 | $9.33 | 1,800 | — | — |
| 2015-01-02 | $9.13 | $9.33 | 3,000 | — | — |