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
- 2014-06-12 to 2026-09-01
- 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 | $10.05 | $10.05 | 16,250 | — | — |
| 2015-12-30 | $10.14 | $10.14 | 24,426 | — | — |
| 2015-12-29 | $10.07 | $10.07 | 15,318 | — | — |
| 2015-12-28 | $10.05 | $10.05 | 8,798 | — | — |
| 2015-12-24 | $10.12 | $10.12 | 2,484 | — | — |
| 2015-12-23 | $10.09 | $10.09 | 16,043 | — | — |
| 2015-12-22 | $9.84 | $9.84 | 27,531 | — | — |
| 2015-12-21 | $9.81 | $9.81 | 15,422 | — | — |
| 2015-12-18 | $9.73 | $9.73 | 17,181 | — | — |
| 2015-12-17 | $9.71 | $9.71 | 9,108 | — | — |
| 2015-12-16 | $9.84 | $9.84 | 11,075 | — | — |
| 2015-12-15 | $9.74 | $9.74 | 17,699 | — | — |
| 2015-12-14 | $9.77 | $9.77 | 23,391 | — | — |
| 2015-12-11 | $9.81 | $9.81 | 27,221 | — | — |
| 2015-12-10 | $9.98 | $9.98 | 16,250 | — | — |
| 2015-12-09 | $9.96 | $9.96 | 36,639 | — | — |
| 2015-12-08 | $10.03 | $10.03 | 12,938 | — | — |
| 2015-12-07 | $10.01 | $10.01 | 6,831 | — | — |
| 2015-12-04 | $10.17 | $10.17 | 7,659 | — | — |
| 2015-12-03 | $10.12 | $10.12 | 19,872 | — | — |
| 2015-12-02 | $10.16 | $10.16 | 15,318 | — | — |
| 2015-12-01 | $10.20 | $10.20 | 27,738 | — | — |
| 2015-11-30 | $10.14 | $10.14 | 17,388 | — | — |
| 2015-11-27 | $10.14 | $10.14 | 14,076 | — | — |
| 2015-11-25 | $10.06 | $10.06 | 23,495 | — | — |
| 2015-11-24 | $10.05 | $10.05 | 23,495 | — | — |
| 2015-11-23 | $9.99 | $9.99 | 26,703 | — | — |
| 2015-11-20 | $10.03 | $10.03 | 17,595 | — | — |
| 2015-11-19 | $9.94 | $9.94 | 12,213 | — | — |
| 2015-11-18 | $9.93 | $9.93 | 14,180 | — | — |
| 2015-11-17 | $9.87 | $9.87 | 12,731 | — | — |
| 2015-11-16 | $9.87 | $9.87 | 1,667,075 | — | — |
| 2015-11-13 | $9.82 | $9.82 | 24,116 | — | — |
| 2015-11-12 | $9.91 | $9.91 | 12,213 | — | — |
| 2015-11-11 | $10.00 | $10.00 | 10,350 | — | — |
| 2015-11-10 | $10.05 | $10.05 | 10,143 | — | — |
| 2015-11-09 | $10.04 | $10.04 | 18,527 | — | — |
| 2015-11-06 | $10.16 | $10.16 | 7,452 | — | — |
| 2015-11-05 | $10.37 | $10.37 | 33,534 | — | — |
| 2015-11-04 | $10.17 | $10.17 | 7,970 | — | — |
| 2015-11-03 | $10.17 | $10.17 | 17,388 | — | — |
| 2015-11-02 | $10.12 | $10.12 | 10,661 | — | — |
| 2015-10-30 | $10.04 | $10.04 | 6,624 | — | — |
| 2015-10-29 | $9.98 | $9.98 | 9,005 | — | — |
| 2015-10-28 | $10.09 | $10.09 | 28,049 | — | — |
| 2015-10-27 | $10.00 | $10.00 | 7,556 | — | — |
| 2015-10-26 | $10.00 | $10.00 | 15,629 | — | — |
| 2015-10-23 | $10.08 | $10.08 | 14,594 | — | — |
| 2015-10-22 | $10.04 | $10.04 | 8,384 | — | — |
| 2015-10-21 | $10.02 | $10.02 | 20,183 | — | — |
| 2015-10-20 | $9.92 | $9.92 | 15,008 | — | — |
| 2015-10-19 | $9.87 | $9.87 | 9,212 | — | — |
| 2015-10-16 | $9.89 | $9.89 | 9,419 | — | — |
| 2015-10-15 | $9.93 | $9.93 | 15,939 | — | — |
| 2015-10-14 | $9.90 | $9.90 | 7,866 | — | — |
| 2015-10-13 | $9.90 | $9.90 | 12,213 | — | — |
| 2015-10-12 | $10.12 | $10.12 | 9,315 | — | — |
| 2015-10-09 | $9.95 | $9.95 | 9,936 | — | — |
| 2015-10-08 | $9.88 | $9.88 | 13,869 | — | — |
| 2015-10-07 | $9.86 | $9.86 | 12,627 | — | — |
| 2015-10-06 | $9.73 | $9.73 | 9,626 | — | — |
| 2015-10-05 | $9.69 | $9.69 | 19,044 | — | — |
| 2015-10-02 | $9.57 | $9.57 | 11,075 | — | — |
| 2015-10-01 | $9.57 | $9.57 | 4,140 | — | — |
| 2015-09-30 | $9.58 | $9.58 | 20,700 | — | — |
| 2015-09-29 | $9.46 | $9.46 | 18,423 | — | — |
| 2015-09-28 | $9.46 | $9.46 | 9,936 | — | — |
| 2015-09-25 | $9.66 | $9.66 | 14,697 | — | — |
| 2015-09-24 | $9.72 | $9.72 | 12,317 | — | — |
| 2015-09-23 | $9.79 | $9.79 | 3,726 | — | — |
| 2015-09-22 | $9.80 | $9.80 | 8,073 | — | — |
| 2015-09-21 | $9.88 | $9.88 | 18,941 | — | — |
| 2015-09-18 | $9.93 | $9.93 | 13,559 | — | — |
| 2015-09-17 | $9.96 | $9.96 | 8,177 | — | — |
| 2015-09-16 | $9.95 | $9.95 | 9,936 | — | — |
| 2015-09-15 | $9.99 | $9.99 | 11,282 | — | — |
| 2015-09-14 | $9.81 | $9.81 | 10,557 | — | — |
| 2015-09-11 | $9.86 | $9.86 | 13,352 | — | — |
| 2015-09-10 | $9.76 | $9.76 | 15,215 | — | — |
| 2015-09-09 | $9.77 | $9.77 | 19,148 | — | — |
| 2015-09-08 | $9.74 | $9.74 | 9,005 | — | — |
| 2015-09-04 | $9.63 | $9.63 | 14,180 | — | — |
| 2015-09-03 | $9.69 | $9.69 | 13,662 | — | — |
| 2015-09-02 | $9.67 | $9.67 | 12,834 | — | — |
| 2015-09-01 | $9.67 | $9.67 | 25,772 | — | — |
| 2015-08-31 | $9.84 | $9.84 | 20,907 | — | — |
| 2015-08-28 | $9.90 | $9.90 | 15,732 | — | — |
| 2015-08-27 | $9.83 | $9.83 | 23,598 | — | — |
| 2015-08-26 | $9.74 | $9.74 | 26,393 | — | — |
| 2015-08-25 | $9.63 | $9.63 | 69,863 | — | — |
| 2015-08-24 | $9.43 | $9.43 | 37,571 | — | — |
| 2015-08-21 | $9.64 | $9.64 | 20,493 | — | — |
| 2015-08-20 | $9.94 | $9.94 | 19,976 | — | — |
| 2015-08-19 | $10.11 | $10.11 | 24,944 | — | — |
| 2015-08-18 | $10.20 | $10.20 | 15,215 | — | — |
| 2015-08-17 | $10.20 | $10.20 | 13,041 | — | — |
| 2015-08-14 | $10.27 | $10.27 | 28,152 | — | — |
| 2015-08-13 | $10.19 | $10.19 | 42,539 | — | — |
| 2015-08-12 | $10.07 | $10.07 | 36,536 | — | — |
| 2015-08-11 | $10.08 | $10.08 | 15,732 | — | — |
| 2015-08-10 | $10.14 | $10.14 | 14,801 | — | — |
| 2015-08-07 | $10.05 | $10.05 | 19,665 | — | — |
| 2015-08-06 | $10.11 | $10.11 | 4,658 | — | — |
| 2015-08-05 | $10.14 | $10.14 | 12,006 | — | — |
| 2015-08-04 | $10.10 | $10.10 | 15,215 | — | — |
| 2015-08-03 | $10.08 | $10.08 | 14,387 | — | — |
| 2015-07-31 | $10.14 | $10.14 | 10,350 | — | — |
| 2015-07-30 | $10.14 | $10.14 | 37,260 | — | — |
| 2015-07-29 | $10.14 | $10.14 | 14,904 | — | — |
| 2015-07-28 | $10.00 | $10.00 | 10,661 | — | — |
| 2015-07-27 | $10.01 | $10.01 | 8,073 | — | — |
| 2015-07-24 | $10.08 | $10.08 | 13,766 | — | — |
| 2015-07-23 | $10.15 | $10.15 | 10,868 | — | — |
| 2015-07-22 | $10.17 | $10.17 | 12,420 | — | — |
| 2015-07-21 | $10.23 | $10.23 | 18,216 | — | — |
| 2015-07-20 | $10.27 | $10.27 | 10,661 | — | — |
| 2015-07-17 | $10.26 | $10.26 | 13,455 | — | — |
| 2015-07-16 | $10.31 | $10.31 | 17,078 | — | — |
| 2015-07-15 | $10.36 | $10.36 | 19,355 | — | — |
| 2015-07-14 | $10.34 | $10.34 | 27,531 | — | — |
| 2015-07-13 | $10.23 | $10.23 | 25,254 | — | — |
| 2015-07-10 | $10.18 | $10.18 | 9,626 | — | — |
| 2015-07-09 | $10.06 | $10.06 | 18,009 | — | — |
| 2015-07-08 | $10.05 | $10.05 | 21,528 | — | — |
| 2015-07-07 | $10.15 | $10.15 | 13,662 | — | — |
| 2015-07-06 | $10.17 | $10.17 | 8,901 | — | — |
| 2015-07-02 | $10.27 | $10.27 | 20,079 | — | — |
| 2015-07-01 | $10.29 | $10.29 | 19,562 | — | — |
| 2015-06-30 | $10.29 | $10.29 | 14,697 | — | — |
| 2015-06-29 | $10.26 | $10.26 | 22,460 | — | — |
| 2015-06-26 | $10.43 | $10.43 | 21,942 | — | — |
| 2015-06-25 | $10.51 | $10.51 | 21,114 | — | — |
| 2015-06-24 | $10.52 | $10.52 | 18,423 | — | — |
| 2015-06-23 | $10.50 | $10.50 | 16,664 | — | — |
| 2015-06-22 | $10.55 | $10.55 | 23,909 | — | — |
| 2015-06-19 | $10.49 | $10.49 | 13,455 | — | — |
| 2015-06-18 | $10.47 | $10.47 | 21,218 | — | — |
| 2015-06-17 | $10.43 | $10.43 | 9,315 | — | — |
| 2015-06-16 | $10.41 | $10.41 | 20,079 | — | — |
| 2015-06-15 | $10.39 | $10.39 | 15,732 | — | — |
| 2015-06-12 | $10.39 | $10.39 | 29,808 | — | — |
| 2015-06-11 | $10.48 | $10.48 | 20,597 | — | — |
| 2015-06-10 | $10.42 | $10.42 | 28,773 | — | — |
| 2015-06-09 | $10.28 | $10.28 | 22,667 | — | — |
| 2015-06-08 | $10.30 | $10.30 | 19,769 | — | — |
| 2015-06-05 | $10.36 | $10.36 | 16,560 | — | — |
| 2015-06-04 | $10.39 | $10.39 | 18,009 | — | — |
| 2015-06-03 | $10.39 | $10.39 | 24,633 | — | — |
| 2015-06-02 | $10.35 | $10.35 | 22,046 | — | — |
| 2015-06-01 | $10.35 | $10.35 | 22,563 | — | — |
| 2015-05-29 | $10.37 | $10.37 | 16,457 | — | — |
| 2015-05-28 | $10.33 | $10.33 | 20,183 | — | — |
| 2015-05-27 | $10.41 | $10.41 | 16,043 | — | — |
| 2015-05-26 | $10.34 | $10.34 | 20,907 | — | — |
| 2015-05-22 | $10.46 | $10.46 | 18,009 | — | — |
| 2015-05-21 | $10.49 | $10.49 | 34,673 | — | — |
| 2015-05-20 | $10.44 | $10.44 | 25,461 | — | — |
| 2015-05-19 | $10.44 | $10.44 | 14,801 | — | — |
| 2015-05-18 | $10.42 | $10.42 | 26,496 | — | — |
| 2015-05-15 | $10.50 | $10.50 | 16,146 | — | — |
| 2015-05-14 | $10.49 | $10.49 | 24,530 | — | — |
| 2015-05-13 | $10.42 | $10.42 | 15,836 | — | — |
| 2015-05-12 | $10.40 | $10.40 | 12,317 | — | — |
| 2015-05-11 | $10.40 | $10.40 | 11,489 | — | — |
| 2015-05-08 | $10.49 | $10.49 | 17,181 | — | — |
| 2015-05-07 | $10.43 | $10.43 | 10,040 | — | — |
| 2015-05-06 | $10.42 | $10.42 | 15,939 | — | — |
| 2015-05-05 | $10.44 | $10.44 | 12,213 | — | — |
| 2015-05-04 | $10.50 | $10.50 | 26,393 | — | — |
| 2015-05-01 | $10.44 | $10.44 | 20,286 | — | — |
| 2015-04-30 | $10.36 | $10.36 | 26,703 | — | — |
| 2015-04-29 | $10.44 | $10.44 | 28,359 | — | — |
| 2015-04-28 | $10.45 | $10.45 | 15,525 | — | — |
| 2015-04-27 | $10.47 | $10.47 | 22,667 | — | — |
| 2015-04-24 | $10.44 | $10.44 | 24,840 | — | — |
| 2015-04-23 | $10.43 | $10.43 | 20,390 | — | — |
| 2015-04-22 | $10.43 | $10.43 | 21,528 | — | — |
| 2015-04-21 | $10.43 | $10.43 | 11,489 | — | — |
| 2015-04-20 | $10.43 | $10.43 | 23,288 | — | — |
| 2015-04-17 | $10.40 | $10.40 | 20,907 | — | — |
| 2015-04-16 | $10.44 | $10.44 | 36,122 | — | — |
| 2015-04-15 | $10.43 | $10.43 | 33,224 | — | — |
| 2015-04-14 | $10.43 | $10.43 | 32,085 | — | — |
| 2015-04-13 | $10.43 | $10.43 | 22,874 | — | — |
| 2015-04-10 | $10.50 | $10.50 | 65,205 | — | — |
| 2015-04-09 | $10.50 | $10.50 | 21,528 | — | — |
| 2015-04-08 | $10.46 | $10.46 | 43,574 | — | — |
| 2015-04-07 | $10.43 | $10.43 | 31,568 | — | — |
| 2015-04-06 | $10.43 | $10.43 | 25,668 | — | — |
| 2015-04-02 | $10.34 | $10.34 | 25,875 | — | — |
| 2015-04-01 | $10.35 | $10.35 | 49,577 | — | — |
| 2015-03-31 | $10.22 | $10.22 | 19,769 | — | — |
| 2015-03-30 | $10.25 | $10.25 | 21,839 | — | — |
| 2015-03-27 | $10.18 | $10.18 | 25,979 | — | — |
| 2015-03-26 | $10.18 | $10.18 | 20,907 | — | — |
| 2015-03-25 | $10.23 | $10.23 | 19,872 | — | — |
| 2015-03-24 | $10.31 | $10.31 | 21,011 | — | — |
| 2015-03-23 | $10.32 | $10.32 | 16,767 | — | — |
| 2015-03-20 | $10.35 | $10.35 | 49,991 | — | — |
| 2015-03-19 | $10.25 | $10.25 | 15,111 | — | — |
| 2015-03-18 | $10.28 | $10.28 | 27,531 | — | — |
| 2015-03-17 | $10.14 | $10.14 | 37,674 | — | — |
| 2015-03-16 | $10.17 | $10.17 | 36,846 | — | — |
| 2015-03-13 | $10.14 | $10.14 | 20,493 | — | — |
| 2015-03-12 | $10.21 | $10.21 | 20,390 | — | — |
| 2015-03-11 | $10.13 | $10.13 | 13,766 | — | — |
| 2015-03-10 | $10.15 | $10.15 | 27,531 | — | — |
| 2015-03-09 | $10.21 | $10.21 | 29,705 | — | — |
| 2015-03-06 | $10.26 | $10.26 | 23,288 | — | — |
| 2015-03-05 | $10.24 | $10.24 | 56,925 | — | — |
| 2015-03-04 | $10.19 | $10.19 | 28,670 | — | — |
| 2015-03-03 | $10.24 | $10.24 | 33,948 | — | — |
| 2015-03-02 | $10.30 | $10.30 | 15,318 | — | — |
| 2015-02-27 | $10.29 | $10.29 | 26,289 | — | — |
| 2015-02-26 | $10.30 | $10.30 | 57,339 | — | — |
| 2015-02-25 | $10.31 | $10.31 | 35,397 | — | — |
| 2015-02-24 | $10.30 | $10.30 | 55,580 | — | — |
| 2015-02-23 | $10.20 | $10.20 | 26,393 | — | — |
| 2015-02-20 | $10.21 | $10.21 | 15,629 | — | — |
| 2015-02-19 | $10.15 | $10.15 | 18,630 | — | — |
| 2015-02-18 | $10.17 | $10.17 | 40,469 | — | — |
| 2015-02-17 | $10.16 | $10.16 | 26,600 | — | — |
| 2015-02-13 | $10.15 | $10.15 | 19,044 | — | — |
| 2015-02-12 | $10.09 | $10.09 | 62,204 | — | — |
| 2015-02-11 | $10.01 | $10.01 | 19,148 | — | — |
| 2015-02-10 | $9.99 | $9.99 | 20,907 | — | — |
| 2015-02-09 | $9.94 | $9.94 | 33,224 | — | — |
| 2015-02-06 | $10.07 | $10.07 | 16,974 | — | — |
| 2015-02-05 | $10.09 | $10.09 | 22,874 | — | — |
| 2015-02-04 | $9.99 | $9.99 | 16,560 | — | — |
| 2015-02-03 | $9.99 | $9.99 | 20,286 | — | — |
| 2015-02-02 | $9.96 | $9.96 | 18,734 | — | — |
| 2015-01-30 | $9.90 | $9.90 | 23,081 | — | — |
| 2015-01-29 | $9.95 | $9.95 | 12,420 | — | — |
| 2015-01-28 | $9.92 | $9.92 | 43,160 | — | — |
| 2015-01-27 | $9.92 | $9.92 | 20,597 | — | — |
| 2015-01-26 | $9.90 | $9.90 | 20,804 | — | — |
| 2015-01-23 | $9.92 | $9.92 | 14,387 | — | — |
| 2015-01-22 | $9.95 | $9.95 | 47,507 | — | — |
| 2015-01-21 | $9.86 | $9.86 | 17,492 | — | — |
| 2015-01-20 | $9.79 | $9.79 | 30,636 | — | — |
| 2015-01-16 | $9.81 | $9.81 | 22,563 | — | — |
| 2015-01-15 | $9.77 | $9.77 | 22,149 | — | — |
| 2015-01-14 | $9.78 | $9.78 | 24,840 | — | — |
| 2015-01-13 | $9.84 | $9.84 | 29,187 | — | — |
| 2015-01-12 | $9.85 | $9.85 | 28,049 | — | — |
| 2015-01-09 | $9.96 | $9.96 | 15,008 | — | — |
| 2015-01-08 | $10.02 | $10.02 | 16,146 | — | — |
| 2015-01-07 | $9.97 | $9.97 | 23,391 | — | — |
| 2015-01-06 | $9.86 | $9.86 | 24,012 | — | — |
| 2015-01-05 | $9.88 | $9.88 | 25,668 | — | — |
| 2015-01-02 | $10.04 | $10.04 | 19,769 | — | — |