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
- 1999-06-11 to 2026-09-03
- 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 | $10.32 | $12.33 | 19,125 | — | — |
| 2015-12-30 | $10.44 | $12.48 | 18,667 | — | — |
| 2015-12-29 | $10.44 | $12.48 | 13,692 | — | — |
| 2015-12-28 | $10.20 | $12.19 | 23,375 | — | — |
| 2015-12-24 | $10.44 | $12.48 | 8,283 | — | — |
| 2015-12-23 | $10.68 | $12.76 | 7,050 | — | — |
| 2015-12-22 | $10.68 | $12.76 | 15,842 | — | — |
| 2015-12-21 | $10.80 | $12.91 | 17,992 | — | — |
| 2015-12-18 | $11.16 | $13.34 | 5,467 | — | — |
| 2015-12-17 | $11.16 | $13.34 | 7,567 | — | — |
| 2015-12-16 | $11.04 | $13.19 | 13,467 | — | — |
| 2015-12-15 | $11.40 | $13.62 | 24,217 | — | — |
| 2015-12-14 | $11.52 | $13.77 | 9,533 | — | — |
| 2015-12-11 | $11.88 | $14.20 | 12,767 | — | — |
| 2015-12-10 | $11.40 | $13.62 | 14,033 | — | — |
| 2015-12-09 | $12.12 | $14.48 | 7,983 | — | — |
| 2015-12-08 | $12.12 | $14.48 | 9,125 | — | — |
| 2015-12-07 | $12.36 | $14.77 | 4,792 | — | — |
| 2015-12-04 | $12.96 | $15.49 | 16,975 | — | — |
| 2015-12-03 | $12.84 | $15.35 | 9,367 | — | — |
| 2015-12-02 | $12.36 | $14.77 | 21,117 | — | — |
| 2015-12-01 | $11.64 | $13.91 | 16,967 | — | — |
| 2015-11-30 | $11.64 | $13.91 | 14,358 | — | — |
| 2015-11-27 | $11.64 | $13.91 | 3,100 | — | — |
| 2015-11-25 | $11.64 | $13.91 | 8,700 | — | — |
| 2015-11-24 | $11.52 | $13.77 | 33,125 | — | — |
| 2015-11-23 | $11.52 | $13.77 | 89,158 | — | — |
| 2015-11-20 | $9.72 | $11.62 | 6,850 | — | — |
| 2015-11-19 | $9.48 | $11.33 | 11,717 | — | — |
| 2015-11-18 | $9.96 | $11.90 | 13,000 | — | — |
| 2015-11-17 | $10.56 | $12.62 | 7,017 | — | — |
| 2015-11-16 | $10.80 | $12.91 | 17,475 | — | — |
| 2015-11-13 | $10.56 | $12.62 | 6,583 | — | — |
| 2015-11-12 | $11.04 | $13.19 | 9,083 | — | — |
| 2015-11-11 | $10.68 | $12.76 | 13,083 | — | — |
| 2015-11-10 | $10.56 | $12.62 | 28,908 | — | — |
| 2015-11-09 | $10.44 | $12.48 | 5,933 | — | — |
| 2015-11-06 | $10.56 | $12.62 | 9,000 | — | — |
| 2015-11-05 | $10.08 | $12.05 | 5,858 | — | — |
| 2015-11-04 | $10.08 | $12.05 | 1,667 | — | — |
| 2015-11-03 | $10.32 | $12.33 | 15,750 | — | — |
| 2015-11-02 | $10.56 | $12.62 | 6,375 | — | — |
| 2015-10-30 | $10.20 | $12.19 | 4,967 | — | — |
| 2015-10-29 | $10.92 | $13.05 | 32,433 | — | — |
| 2015-10-28 | $10.56 | $12.62 | 17,242 | — | — |
| 2015-10-27 | $10.56 | $12.62 | 31,858 | — | — |
| 2015-10-26 | $10.56 | $12.62 | 24,267 | — | — |
| 2015-10-23 | $9.72 | $11.62 | 36,008 | — | — |
| 2015-10-22 | $9.12 | $10.90 | 1,300 | — | — |
| 2015-10-21 | $9.24 | $11.04 | 5,017 | — | — |
| 2015-10-20 | $9.24 | $11.04 | 2,633 | — | — |
| 2015-10-19 | $9.12 | $10.90 | 6,675 | — | — |
| 2015-10-16 | $9.00 | $10.76 | 5,958 | — | — |
| 2015-10-15 | $8.88 | $10.61 | 3,025 | — | — |
| 2015-10-14 | $9.00 | $10.76 | 8,050 | — | — |
| 2015-10-13 | $8.76 | $10.47 | 60,783 | — | — |
| 2015-10-12 | $8.16 | $9.75 | 8,675 | — | — |
| 2015-10-09 | $8.64 | $10.33 | 23,458 | — | — |
| 2015-10-08 | $8.64 | $10.33 | 10,333 | — | — |
| 2015-10-07 | $8.76 | $10.47 | 13,583 | — | — |
| 2015-10-06 | $9.00 | $10.76 | 71,183 | — | — |
| 2015-10-05 | $9.00 | $10.76 | 9,283 | — | — |
| 2015-10-02 | $9.00 | $10.76 | 15,150 | — | — |
| 2015-10-01 | $8.88 | $10.61 | 62,592 | — | — |
| 2015-09-30 | $8.76 | $10.47 | 19,958 | — | — |
| 2015-09-29 | $9.00 | $10.76 | 28,067 | — | — |
| 2015-09-28 | $9.24 | $11.04 | 30,692 | — | — |
| 2015-09-25 | $9.24 | $11.04 | 13,550 | — | — |
| 2015-09-24 | $9.48 | $11.33 | 34,567 | — | — |
| 2015-09-23 | $9.84 | $11.76 | 80,317 | — | — |
| 2015-09-22 | $9.96 | $11.90 | 36,833 | — | — |
| 2015-09-21 | $10.32 | $12.33 | 36,008 | — | — |
| 2015-09-18 | $10.08 | $12.05 | 19,042 | — | — |
| 2015-09-17 | $9.72 | $11.62 | 10,067 | — | — |
| 2015-09-16 | $9.60 | $11.47 | 14,875 | — | — |
| 2015-09-15 | $9.84 | $11.76 | 19,817 | — | — |
| 2015-09-14 | $9.48 | $11.33 | 10,125 | — | — |
| 2015-09-11 | $9.60 | $11.47 | 14,900 | — | — |
| 2015-09-10 | $9.84 | $11.76 | 21,425 | — | — |
| 2015-09-09 | $9.72 | $11.62 | 21,267 | — | — |
| 2015-09-08 | $9.60 | $11.47 | 8,325 | — | — |
| 2015-09-04 | $9.36 | $11.19 | 12,325 | — | — |
| 2015-09-03 | $9.36 | $11.19 | 13,275 | — | — |
| 2015-09-02 | $9.72 | $11.62 | 24,392 | — | — |
| 2015-09-01 | $9.36 | $11.19 | 15,333 | — | — |
| 2015-08-31 | $9.24 | $11.04 | 19,883 | — | — |
| 2015-08-28 | $9.60 | $11.47 | 10,167 | — | — |
| 2015-08-27 | $9.60 | $11.47 | 15,742 | — | — |
| 2015-08-26 | $9.72 | $11.62 | 25,358 | — | — |
| 2015-08-25 | $9.24 | $11.04 | 52,142 | — | — |
| 2015-08-24 | $9.72 | $11.62 | 27,958 | — | — |
| 2015-08-21 | $9.84 | $11.76 | 22,858 | — | — |
| 2015-08-20 | $9.84 | $11.76 | 20,708 | — | — |
| 2015-08-19 | $9.60 | $11.47 | 50,783 | — | — |
| 2015-08-18 | $9.72 | $11.62 | 122,933 | — | — |
| 2015-08-17 | $9.12 | $10.90 | 21,933 | — | — |
| 2015-08-14 | $9.00 | $10.76 | 8,908 | — | — |
| 2015-08-13 | $8.88 | $10.61 | 87,750 | — | — |
| 2015-08-12 | $9.00 | $10.76 | 77,667 | — | — |
| 2015-08-11 | $8.40 | $10.04 | 12,467 | — | — |
| 2015-08-10 | $7.80 | $9.32 | 4,858 | — | — |
| 2015-08-07 | $7.92 | $9.47 | 9,225 | — | — |
| 2015-08-06 | $7.92 | $9.47 | 27,925 | — | — |
| 2015-08-05 | $7.80 | $9.32 | 3,200 | — | — |
| 2015-08-04 | $7.56 | $9.04 | 2,900 | — | — |
| 2015-08-03 | $7.68 | $9.18 | 15,425 | — | — |
| 2015-07-31 | $7.56 | $9.04 | 13,442 | — | — |
| 2015-07-30 | $7.92 | $9.47 | 2,767 | — | — |
| 2015-07-29 | $7.92 | $9.47 | 2,892 | — | — |
| 2015-07-28 | $7.92 | $9.47 | 5,633 | — | — |
| 2015-07-27 | $7.92 | $9.47 | 9,267 | — | — |
| 2015-07-24 | $7.92 | $9.47 | 15,450 | — | — |
| 2015-07-23 | $8.52 | $10.18 | 7,592 | — | — |
| 2015-07-22 | $8.52 | $10.18 | 6,192 | — | — |
| 2015-07-21 | $8.52 | $10.18 | 6,000 | — | — |
| 2015-07-20 | $8.76 | $10.47 | 14,817 | — | — |
| 2015-07-17 | $9.12 | $10.90 | 9,467 | — | — |
| 2015-07-16 | $9.24 | $11.04 | 16,150 | — | — |
| 2015-07-15 | $9.12 | $10.90 | 31,217 | — | — |
| 2015-07-14 | $8.64 | $10.33 | 14,175 | — | — |
| 2015-07-13 | $7.92 | $9.47 | 20,408 | — | — |
| 2015-07-10 | $7.32 | $8.75 | 4,858 | — | — |
| 2015-07-09 | $7.32 | $8.75 | 2,700 | — | — |
| 2015-07-08 | $7.20 | $8.60 | 13,642 | — | — |
| 2015-07-07 | $7.32 | $8.75 | 12,167 | — | — |
| 2015-07-06 | $7.32 | $8.75 | 17,600 | — | — |
| 2015-07-02 | $7.32 | $8.75 | 19,458 | — | — |
| 2015-07-01 | $7.56 | $9.04 | 20,550 | — | — |
| 2015-06-30 | $7.44 | $8.89 | 17,608 | — | — |
| 2015-06-29 | $7.56 | $9.04 | 41,533 | — | — |
| 2015-06-26 | $7.92 | $9.47 | 1,117,992 | — | — |
| 2015-06-25 | $8.40 | $10.04 | 24,617 | — | — |
| 2015-06-24 | $7.92 | $9.47 | 31,308 | — | — |
| 2015-06-23 | $8.16 | $9.75 | 48,333 | — | — |
| 2015-06-22 | $8.64 | $10.33 | 13,975 | — | — |
| 2015-06-19 | $9.36 | $11.19 | 47,550 | — | — |
| 2015-06-18 | $9.00 | $10.76 | 18,033 | — | — |
| 2015-06-17 | $8.88 | $10.61 | 19,200 | — | — |
| 2015-06-16 | $9.24 | $11.04 | 14,942 | — | — |
| 2015-06-15 | $9.60 | $11.47 | 21,850 | — | — |
| 2015-06-12 | $9.36 | $11.19 | 19,350 | — | — |
| 2015-06-11 | $9.60 | $11.47 | 17,983 | — | — |
| 2015-06-10 | $9.48 | $11.33 | 11,550 | — | — |
| 2015-06-09 | $9.36 | $11.19 | 17,717 | — | — |
| 2015-06-08 | $9.48 | $11.33 | 41,658 | — | — |
| 2015-06-05 | $9.60 | $11.47 | 24,475 | — | — |
| 2015-06-04 | $8.76 | $10.47 | 8,117 | — | — |
| 2015-06-03 | $8.88 | $10.61 | 26,733 | — | — |
| 2015-06-02 | $8.04 | $9.61 | 13,850 | — | — |
| 2015-06-01 | $8.16 | $9.75 | 14,450 | — | — |
| 2015-05-29 | $8.04 | $9.61 | 23,267 | — | — |
| 2015-05-28 | $8.16 | $9.75 | 18,867 | — | — |
| 2015-05-27 | $8.28 | $9.90 | 40,417 | — | — |
| 2015-05-26 | $8.64 | $10.33 | 73,650 | — | — |
| 2015-05-22 | $7.44 | $8.89 | 36,625 | — | — |
| 2015-05-21 | $6.72 | $8.03 | 9,317 | — | — |
| 2015-05-20 | $6.72 | $8.03 | 13,808 | — | — |
| 2015-05-19 | $6.96 | $8.32 | 27,100 | — | — |
| 2015-05-18 | $7.20 | $8.60 | 22,083 | — | — |
| 2015-05-15 | $7.32 | $8.75 | 16,258 | — | — |
| 2015-05-14 | $7.44 | $8.89 | 16,750 | — | — |
| 2015-05-13 | $7.44 | $8.89 | 21,108 | — | — |
| 2015-05-12 | $7.80 | $9.32 | 17,183 | — | — |
| 2015-05-11 | $8.16 | $9.75 | 17,800 | — | — |
| 2015-05-08 | $8.16 | $9.75 | 22,783 | — | — |
| 2015-05-07 | $8.16 | $9.75 | 16,533 | — | — |
| 2015-05-06 | $8.04 | $9.61 | 25,242 | — | — |
| 2015-05-05 | $8.04 | $9.61 | 24,550 | — | — |
| 2015-05-04 | $8.16 | $9.75 | 20,125 | — | — |
| 2015-05-01 | $7.80 | $9.32 | 16,800 | — | — |
| 2015-04-30 | $7.08 | $8.46 | 21,133 | — | — |
| 2015-04-29 | $7.08 | $8.46 | 28,475 | — | — |
| 2015-04-28 | $7.56 | $9.04 | 13,692 | — | — |
| 2015-04-27 | $7.68 | $9.18 | 16,275 | — | — |
| 2015-04-24 | $8.16 | $9.75 | 18,300 | — | — |
| 2015-04-23 | $8.28 | $9.90 | 18,833 | — | — |
| 2015-04-22 | $8.04 | $9.61 | 9,633 | — | — |
| 2015-04-21 | $7.92 | $9.47 | 11,817 | — | — |
| 2015-04-20 | $8.04 | $9.61 | 16,750 | — | — |
| 2015-04-17 | $7.56 | $9.04 | 28,333 | — | — |
| 2015-04-16 | $8.28 | $9.90 | 35,808 | — | — |
| 2015-04-15 | $8.52 | $10.18 | 50,067 | — | — |
| 2015-04-14 | $7.32 | $8.75 | 93,500 | — | — |
| 2015-04-13 | $6.60 | $7.89 | 10,800 | — | — |
| 2015-04-10 | $6.96 | $8.32 | 15,100 | — | — |
| 2015-04-09 | $7.20 | $8.60 | 11,617 | — | — |
| 2015-04-08 | $7.32 | $8.75 | 15,000 | — | — |
| 2015-04-07 | $6.72 | $8.03 | 11,717 | — | — |
| 2015-04-06 | $6.84 | $8.17 | 13,833 | — | — |
| 2015-04-02 | $6.72 | $8.03 | 8,850 | — | — |
| 2015-04-01 | $6.84 | $8.17 | 4,767 | — | — |
| 2015-03-31 | $6.84 | $8.17 | 21,867 | — | — |
| 2015-03-30 | $6.96 | $8.32 | 11,108 | — | — |
| 2015-03-27 | $7.20 | $8.60 | 13,008 | — | — |
| 2015-03-26 | $6.84 | $8.17 | 29,467 | — | — |
| 2015-03-25 | $6.96 | $8.32 | 9,875 | — | — |
| 2015-03-24 | $7.08 | $8.46 | 9,708 | — | — |
| 2015-03-23 | $7.08 | $8.46 | 18,900 | — | — |
| 2015-03-20 | $7.20 | $8.60 | 58,492 | — | — |
| 2015-03-19 | $7.20 | $8.60 | 33,267 | — | — |
| 2015-03-18 | $8.16 | $9.75 | 17,792 | — | — |
| 2015-03-17 | $8.40 | $10.04 | 11,333 | — | — |
| 2015-03-16 | $8.64 | $10.33 | 4,283 | — | — |
| 2015-03-13 | $8.76 | $10.47 | 7,608 | — | — |
| 2015-03-12 | $9.00 | $10.76 | 8,792 | — | — |
| 2015-03-11 | $8.76 | $10.47 | 5,475 | — | — |
| 2015-03-10 | $8.64 | $10.33 | 9,308 | — | — |
| 2015-03-09 | $8.76 | $10.47 | 13,683 | — | — |
| 2015-03-06 | $8.88 | $10.61 | 14,642 | — | — |
| 2015-03-05 | $9.24 | $11.04 | 7,275 | — | — |
| 2015-03-04 | $9.24 | $11.04 | 4,000 | — | — |
| 2015-03-03 | $9.48 | $11.33 | 4,542 | — | — |
| 2015-03-02 | $9.72 | $11.62 | 14,183 | — | — |
| 2015-02-27 | $9.24 | $11.04 | 7,192 | — | — |
| 2015-02-26 | $9.72 | $11.62 | 15,442 | — | — |
| 2015-02-25 | $8.88 | $10.61 | 17,000 | — | — |
| 2015-02-24 | $9.00 | $10.76 | 12,992 | — | — |
| 2015-02-23 | $9.12 | $10.90 | 16,142 | — | — |
| 2015-02-20 | $9.24 | $11.04 | 11,092 | — | — |
| 2015-02-19 | $9.24 | $11.04 | 9,608 | — | — |
| 2015-02-18 | $9.24 | $11.04 | 7,325 | — | — |
| 2015-02-17 | $9.36 | $11.19 | 14,933 | — | — |
| 2015-02-13 | $9.36 | $11.19 | 11,742 | — | — |
| 2015-02-12 | $9.24 | $11.04 | 8,508 | — | — |
| 2015-02-11 | $9.24 | $11.04 | 16,750 | — | — |
| 2015-02-10 | $9.60 | $11.47 | 30,417 | — | — |
| 2015-02-09 | $9.72 | $11.62 | 12,258 | — | — |
| 2015-02-06 | $9.84 | $11.76 | 12,733 | — | — |
| 2015-02-05 | $9.84 | $11.76 | 61,667 | — | — |
| 2015-02-04 | $11.04 | $13.19 | 10,733 | — | — |
| 2015-02-03 | $11.28 | $13.48 | 8,058 | — | — |
| 2015-02-02 | $11.28 | $13.48 | 8,667 | — | — |
| 2015-01-30 | $11.88 | $14.20 | 14,483 | — | — |
| 2015-01-29 | $11.88 | $14.20 | 9,300 | — | — |
| 2015-01-28 | $11.64 | $13.91 | 12,142 | — | — |
| 2015-01-27 | $11.40 | $13.62 | 9,725 | — | — |
| 2015-01-26 | $11.64 | $13.91 | 8,267 | — | — |
| 2015-01-23 | $11.04 | $13.19 | 19,183 | — | — |
| 2015-01-22 | $11.76 | $14.05 | 8,850 | — | — |
| 2015-01-21 | $11.76 | $14.05 | 10,942 | — | — |
| 2015-01-20 | $11.88 | $14.20 | 11,217 | — | — |
| 2015-01-16 | $12.00 | $14.34 | 8,467 | — | — |
| 2015-01-15 | $11.88 | $14.20 | 36,025 | — | — |
| 2015-01-14 | $12.60 | $15.06 | 8,475 | — | — |
| 2015-01-13 | $12.12 | $14.48 | 16,450 | — | — |
| 2015-01-12 | $12.12 | $14.48 | 17,800 | — | — |
| 2015-01-09 | $12.12 | $14.48 | 8,800 | — | — |
| 2015-01-08 | $12.00 | $14.34 | 13,050 | — | — |
| 2015-01-07 | $12.00 | $14.34 | 19,433 | — | — |
| 2015-01-06 | $12.24 | $14.63 | 18,025 | — | — |
| 2015-01-05 | $12.24 | $14.63 | 13,492 | — | — |
| 2015-01-02 | $12.24 | $14.63 | 24,492 | — | — |