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
- 1995-06-27 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 | $8.60 | $10.76 | 28,000 | — | — |
| 2015-12-30 | $8.96 | $11.21 | 7,700 | — | — |
| 2015-12-29 | $9.24 | $11.56 | 12,500 | — | — |
| 2015-12-28 | $9.26 | $11.59 | 11,100 | — | — |
| 2015-12-24 | $9.18 | $11.49 | 5,800 | — | — |
| 2015-12-23 | $8.68 | $10.86 | 26,600 | — | — |
| 2015-12-22 | $8.64 | $10.81 | 11,100 | — | — |
| 2015-12-21 | $8.33 | $10.43 | 14,200 | — | — |
| 2015-12-18 | $8.38 | $10.49 | 60,300 | — | — |
| 2015-12-17 | $8.40 | $10.51 | 30,400 | — | — |
| 2015-12-16 | $8.33 | $10.43 | 31,400 | — | — |
| 2015-12-15 | $8.30 | $10.39 | 13,700 | — | — |
| 2015-12-14 | $8.27 | $10.35 | 17,400 | — | — |
| 2015-12-11 | $8.78 | $10.99 | 29,800 | — | — |
| 2015-12-10 | $8.98 | $11.24 | 22,400 | — | — |
| 2015-12-09 | $9.03 | $11.30 | 20,200 | — | — |
| 2015-12-08 | $9.19 | $11.50 | 10,500 | — | — |
| 2015-12-07 | $9.25 | $11.58 | 18,500 | — | — |
| 2015-12-04 | $9.35 | $11.70 | 15,900 | — | — |
| 2015-12-03 | $9.38 | $11.74 | 28,200 | — | — |
| 2015-12-02 | $9.58 | $11.99 | 13,500 | — | — |
| 2015-12-01 | $9.72 | $12.17 | 24,900 | — | — |
| 2015-11-30 | $9.67 | $12.10 | 23,500 | — | — |
| 2015-11-27 | $9.97 | $12.48 | 1,900 | — | — |
| 2015-11-25 | $9.95 | $12.45 | 15,200 | — | — |
| 2015-11-24 | $9.63 | $12.05 | 18,600 | — | — |
| 2015-11-23 | $9.57 | $11.98 | 19,700 | — | — |
| 2015-11-20 | $9.48 | $11.87 | 15,700 | — | — |
| 2015-11-19 | $9.19 | $11.50 | 9,800 | — | — |
| 2015-11-18 | $9.58 | $11.99 | 33,400 | — | — |
| 2015-11-17 | $8.99 | $11.25 | 18,700 | — | — |
| 2015-11-16 | $9.17 | $11.48 | 20,600 | — | — |
| 2015-11-13 | $8.90 | $11.14 | 18,700 | — | — |
| 2015-11-12 | $8.88 | $11.11 | 14,400 | — | — |
| 2015-11-11 | $8.96 | $11.21 | 8,200 | — | — |
| 2015-11-10 | $9.06 | $11.34 | 14,800 | — | — |
| 2015-11-09 | $9.05 | $11.33 | 17,400 | — | — |
| 2015-11-06 | $9.28 | $11.61 | 17,500 | — | — |
| 2015-11-05 | $9.30 | $11.64 | 27,600 | — | — |
| 2015-11-04 | $9.08 | $11.36 | 32,600 | — | — |
| 2015-11-03 | $9.67 | $12.10 | 18,200 | — | — |
| 2015-11-02 | $9.62 | $12.04 | 17,300 | — | — |
| 2015-10-30 | $9.27 | $11.60 | 8,200 | — | — |
| 2015-10-29 | $9.55 | $11.95 | 7,000 | — | — |
| 2015-10-28 | $9.79 | $12.25 | 17,400 | — | — |
| 2015-10-27 | $8.83 | $11.05 | 24,700 | — | — |
| 2015-10-26 | $9.20 | $11.51 | 10,500 | — | — |
| 2015-10-23 | $9.40 | $11.77 | 21,600 | — | — |
| 2015-10-22 | $9.28 | $11.61 | 14,900 | — | — |
| 2015-10-21 | $9.33 | $11.68 | 15,400 | — | — |
| 2015-10-20 | $9.60 | $12.02 | 21,800 | — | — |
| 2015-10-19 | $9.47 | $11.85 | 30,300 | — | — |
| 2015-10-16 | $9.56 | $11.97 | 17,600 | — | — |
| 2015-10-15 | $9.65 | $12.08 | 12,500 | — | — |
| 2015-10-14 | $9.27 | $11.60 | 11,600 | — | — |
| 2015-10-13 | $9.32 | $11.66 | 23,800 | — | — |
| 2015-10-12 | $9.63 | $12.05 | 29,600 | — | — |
| 2015-10-09 | $9.45 | $11.83 | 15,100 | — | — |
| 2015-10-08 | $9.37 | $11.73 | 23,700 | — | — |
| 2015-10-07 | $8.80 | $11.01 | 24,600 | — | — |
| 2015-10-06 | $7.78 | $9.74 | 22,200 | — | — |
| 2015-10-05 | $7.91 | $9.90 | 35,800 | — | — |
| 2015-10-02 | $7.58 | $9.49 | 29,100 | — | — |
| 2015-10-01 | $7.36 | $9.21 | 16,800 | — | — |
| 2015-09-30 | $7.49 | $9.37 | 17,200 | — | — |
| 2015-09-29 | $7.44 | $9.31 | 23,300 | — | — |
| 2015-09-28 | $7.38 | $9.24 | 46,100 | — | — |
| 2015-09-25 | $7.49 | $9.37 | 431,400 | — | — |
| 2015-09-24 | $7.83 | $9.80 | 35,100 | — | — |
| 2015-09-23 | $7.79 | $9.75 | 10,700 | — | — |
| 2015-09-22 | $7.73 | $9.67 | 24,900 | — | — |
| 2015-09-21 | $7.90 | $9.89 | 25,400 | — | — |
| 2015-09-18 | $7.56 | $9.46 | 85,900 | — | — |
| 2015-09-17 | $8.20 | $10.26 | 15,500 | — | — |
| 2015-09-16 | $8.40 | $10.51 | 9,100 | — | — |
| 2015-09-15 | $8.57 | $10.73 | 7,200 | — | — |
| 2015-09-14 | $8.55 | $10.70 | 8,000 | — | — |
| 2015-09-11 | $8.64 | $10.81 | 6,500 | — | — |
| 2015-09-10 | $8.63 | $10.80 | 8,800 | — | — |
| 2015-09-09 | $8.72 | $10.91 | 121,500 | — | — |
| 2015-09-08 | $9.11 | $11.40 | 125,700 | — | — |
| 2015-09-04 | $8.99 | $11.25 | 9,600 | — | — |
| 2015-09-03 | $9.16 | $11.46 | 9,900 | — | — |
| 2015-09-02 | $9.18 | $11.49 | 24,700 | — | — |
| 2015-09-01 | $8.83 | $11.05 | 16,600 | — | — |
| 2015-08-31 | $9.12 | $11.41 | 18,800 | — | — |
| 2015-08-28 | $9.10 | $11.39 | 13,600 | — | — |
| 2015-08-27 | $8.88 | $11.11 | 14,300 | — | — |
| 2015-08-26 | $8.83 | $11.05 | 15,500 | — | — |
| 2015-08-25 | $8.86 | $11.09 | 18,400 | — | — |
| 2015-08-24 | $8.88 | $11.11 | 24,800 | — | — |
| 2015-08-21 | $9.06 | $11.34 | 39,200 | — | — |
| 2015-08-20 | $8.66 | $10.84 | 11,500 | — | — |
| 2015-08-19 | $8.84 | $11.06 | 13,700 | — | — |
| 2015-08-18 | $8.84 | $11.06 | 16,100 | — | — |
| 2015-08-17 | $8.60 | $10.76 | 9,900 | — | — |
| 2015-08-14 | $8.97 | $11.23 | 9,700 | — | — |
| 2015-08-13 | $8.61 | $10.78 | 14,500 | — | — |
| 2015-08-12 | $8.94 | $11.19 | 12,300 | — | — |
| 2015-08-11 | $8.60 | $10.76 | 13,800 | — | — |
| 2015-08-10 | $8.57 | $10.73 | 16,500 | — | — |
| 2015-08-07 | $8.67 | $10.85 | 16,700 | — | — |
| 2015-08-06 | $8.57 | $10.73 | 13,800 | — | — |
| 2015-08-05 | $8.92 | $11.16 | 70,100 | — | — |
| 2015-08-04 | $6.96 | $8.71 | 9,700 | — | — |
| 2015-08-03 | $6.73 | $8.42 | 16,400 | — | — |
| 2015-07-31 | $6.82 | $8.54 | 34,800 | — | — |
| 2015-07-30 | $6.89 | $8.62 | 12,600 | — | — |
| 2015-07-29 | $6.82 | $8.54 | 16,500 | — | — |
| 2015-07-28 | $6.90 | $8.64 | 12,800 | — | — |
| 2015-07-27 | $7.08 | $8.86 | 9,300 | — | — |
| 2015-07-24 | $7.03 | $8.80 | 25,500 | — | — |
| 2015-07-23 | $7.15 | $8.95 | 45,200 | — | — |
| 2015-07-22 | $7.50 | $9.39 | 8,200 | — | — |
| 2015-07-21 | $7.55 | $9.45 | 24,100 | — | — |
| 2015-07-20 | $7.75 | $9.70 | 9,100 | — | — |
| 2015-07-17 | $8.02 | $10.04 | 15,200 | — | — |
| 2015-07-16 | $7.99 | $10.00 | 16,800 | — | — |
| 2015-07-15 | $8.27 | $10.35 | 19,200 | — | — |
| 2015-07-14 | $8.50 | $10.64 | 14,500 | — | — |
| 2015-07-13 | $8.49 | $10.63 | 6,800 | — | — |
| 2015-07-10 | $8.34 | $10.44 | 8,100 | — | — |
| 2015-07-09 | $8.05 | $10.08 | 20,500 | — | — |
| 2015-07-08 | $8.19 | $10.25 | 14,100 | — | — |
| 2015-07-07 | $8.24 | $10.31 | 8,600 | — | — |
| 2015-07-06 | $8.23 | $10.30 | 13,500 | — | — |
| 2015-07-02 | $8.41 | $10.53 | 27,800 | — | — |
| 2015-07-01 | $8.52 | $10.66 | 18,500 | — | — |
| 2015-06-30 | $8.64 | $10.81 | 14,000 | — | — |
| 2015-06-29 | $8.77 | $10.98 | 31,300 | — | — |
| 2015-06-26 | $8.99 | $11.25 | 64,600 | — | — |
| 2015-06-25 | $8.88 | $11.11 | 94,300 | — | — |
| 2015-06-24 | $8.60 | $10.76 | 148,200 | — | — |
| 2015-06-23 | $8.18 | $10.24 | 16,900 | — | — |
| 2015-06-22 | $8.18 | $10.24 | 14,100 | — | — |
| 2015-06-19 | $8.19 | $10.25 | 30,100 | — | — |
| 2015-06-18 | $8.23 | $10.30 | 33,500 | — | — |
| 2015-06-17 | $8.00 | $10.01 | 27,200 | — | — |
| 2015-06-16 | $8.19 | $10.25 | 12,200 | — | — |
| 2015-06-15 | $8.31 | $10.40 | 35,500 | — | — |
| 2015-06-12 | $8.57 | $10.73 | 7,800 | — | — |
| 2015-06-11 | $8.52 | $10.66 | 13,300 | — | — |
| 2015-06-10 | $8.46 | $10.59 | 42,500 | — | — |
| 2015-06-09 | $8.31 | $10.40 | 11,400 | — | — |
| 2015-06-08 | $8.61 | $10.78 | 38,000 | — | — |
| 2015-06-05 | $8.50 | $10.64 | 14,500 | — | — |
| 2015-06-04 | $8.39 | $10.50 | 21,100 | — | — |
| 2015-06-03 | $8.34 | $10.44 | 21,300 | — | — |
| 2015-06-02 | $7.99 | $10.00 | 38,100 | — | — |
| 2015-06-01 | $7.99 | $10.00 | 37,300 | — | — |
| 2015-05-29 | $8.35 | $10.45 | 26,600 | — | — |
| 2015-05-28 | $8.48 | $10.61 | 27,900 | — | — |
| 2015-05-27 | $8.55 | $10.70 | 27,300 | — | — |
| 2015-05-26 | $8.44 | $10.56 | 64,300 | — | — |
| 2015-05-22 | $8.86 | $11.09 | 25,600 | — | — |
| 2015-05-21 | $9.03 | $11.30 | 12,200 | — | — |
| 2015-05-20 | $9.21 | $11.53 | 22,800 | — | — |
| 2015-05-19 | $9.21 | $11.53 | 20,600 | — | — |
| 2015-05-18 | $9.26 | $11.59 | 41,100 | — | — |
| 2015-05-15 | $9.69 | $12.13 | 10,600 | — | — |
| 2015-05-14 | $9.91 | $12.40 | 8,500 | — | — |
| 2015-05-13 | $9.96 | $12.47 | 18,500 | — | — |
| 2015-05-12 | $9.90 | $12.39 | 18,400 | — | — |
| 2015-05-11 | $10.19 | $12.75 | 13,800 | — | — |
| 2015-05-08 | $10.11 | $12.65 | 20,900 | — | — |
| 2015-05-07 | $10.16 | $12.72 | 11,600 | — | — |
| 2015-05-06 | $10.04 | $12.57 | 65,100 | — | — |
| 2015-05-05 | $10.48 | $13.12 | 32,900 | — | — |
| 2015-05-04 | $10.42 | $13.04 | 15,400 | — | — |
| 2015-05-01 | $10.62 | $13.29 | 16,200 | — | — |
| 2015-04-30 | $10.45 | $13.08 | 35,800 | — | — |
| 2015-04-29 | $10.64 | $13.32 | 11,200 | — | — |
| 2015-04-28 | $10.70 | $13.39 | 14,800 | — | — |
| 2015-04-27 | $10.75 | $13.45 | 25,000 | — | — |
| 2015-04-24 | $10.68 | $13.37 | 17,600 | — | — |
| 2015-04-23 | $10.96 | $13.72 | 70,600 | — | — |
| 2015-04-22 | $10.61 | $13.28 | 31,400 | — | — |
| 2015-04-21 | $10.66 | $13.34 | 14,900 | — | — |
| 2015-04-20 | $10.61 | $13.28 | 15,500 | — | — |
| 2015-04-17 | $10.32 | $12.92 | 21,600 | — | — |
| 2015-04-16 | $10.69 | $13.38 | 14,800 | — | — |
| 2015-04-15 | $11.10 | $13.89 | 13,400 | — | — |
| 2015-04-14 | $11.03 | $13.81 | 16,900 | — | — |
| 2015-04-13 | $11.64 | $14.57 | 7,900 | — | — |
| 2015-04-10 | $11.91 | $14.91 | 9,200 | — | — |
| 2015-04-09 | $12.00 | $15.02 | 3,200 | — | — |
| 2015-04-08 | $12.24 | $15.32 | 8,800 | — | — |
| 2015-04-07 | $12.16 | $15.22 | 9,100 | — | — |
| 2015-04-06 | $12.39 | $15.51 | 13,000 | — | — |
| 2015-04-02 | $12.44 | $15.57 | 11,800 | — | — |
| 2015-04-01 | $12.10 | $15.14 | 16,900 | — | — |
| 2015-03-31 | $12.22 | $15.29 | 31,000 | — | — |
| 2015-03-30 | $12.28 | $15.37 | 19,300 | — | — |
| 2015-03-27 | $11.80 | $14.77 | 19,300 | — | — |
| 2015-03-26 | $11.92 | $14.92 | 33,300 | — | — |
| 2015-03-25 | $12.39 | $15.51 | 20,800 | — | — |
| 2015-03-24 | $13.18 | $16.50 | 12,100 | — | — |
| 2015-03-23 | $13.16 | $16.47 | 21,200 | — | — |
| 2015-03-20 | $13.18 | $16.50 | 89,900 | — | — |
| 2015-03-19 | $13.00 | $16.27 | 14,700 | — | — |
| 2015-03-18 | $13.00 | $16.27 | 32,100 | — | — |
| 2015-03-17 | $13.32 | $16.67 | 18,200 | — | — |
| 2015-03-16 | $13.17 | $16.48 | 20,200 | — | — |
| 2015-03-13 | $13.07 | $16.36 | 26,900 | — | — |
| 2015-03-12 | $12.58 | $15.75 | 27,800 | — | — |
| 2015-03-11 | $10.99 | $13.76 | 29,100 | — | — |
| 2015-03-10 | $10.48 | $13.12 | 13,000 | — | — |
| 2015-03-09 | $10.64 | $13.32 | 16,700 | — | — |
| 2015-03-06 | $10.35 | $12.95 | 29,000 | — | — |
| 2015-03-05 | $10.83 | $13.55 | 10,900 | — | — |
| 2015-03-04 | $10.96 | $13.72 | 21,800 | — | — |
| 2015-03-03 | $11.14 | $13.94 | 48,300 | — | — |
| 2015-03-02 | $11.90 | $14.89 | 17,200 | — | — |
| 2015-02-27 | $12.03 | $15.06 | 12,100 | — | — |
| 2015-02-26 | $12.21 | $15.28 | 6,000 | — | — |
| 2015-02-25 | $12.23 | $15.31 | 14,000 | — | — |
| 2015-02-24 | $12.14 | $15.19 | 4,400 | — | — |
| 2015-02-23 | $12.28 | $15.37 | 8,800 | — | — |
| 2015-02-20 | $12.34 | $15.44 | 8,900 | — | — |
| 2015-02-19 | $12.64 | $15.82 | 42,500 | — | — |
| 2015-02-18 | $12.33 | $15.43 | 4,100 | — | — |
| 2015-02-17 | $12.38 | $15.49 | 6,800 | — | — |
| 2015-02-13 | $12.37 | $15.48 | 8,600 | — | — |
| 2015-02-12 | $12.29 | $15.38 | 7,600 | — | — |
| 2015-02-11 | $12.31 | $15.41 | 13,100 | — | — |
| 2015-02-10 | $12.75 | $15.96 | 8,200 | — | — |
| 2015-02-09 | $12.79 | $16.01 | 15,100 | — | — |
| 2015-02-06 | $13.25 | $16.58 | 15,900 | — | — |
| 2015-02-05 | $13.23 | $16.56 | 9,400 | — | — |
| 2015-02-04 | $13.04 | $16.32 | 16,000 | — | — |
| 2015-02-03 | $12.97 | $16.23 | 12,700 | — | — |
| 2015-02-02 | $12.66 | $15.85 | 17,900 | — | — |
| 2015-01-30 | $13.07 | $16.36 | 23,000 | — | — |
| 2015-01-29 | $13.85 | $17.33 | 17,400 | — | — |
| 2015-01-28 | $14.00 | $17.52 | 20,500 | — | — |
| 2015-01-27 | $14.21 | $17.79 | 14,800 | — | — |
| 2015-01-26 | $14.44 | $18.07 | 17,200 | — | — |
| 2015-01-23 | $14.43 | $18.06 | 22,100 | — | — |
| 2015-01-22 | $14.74 | $18.45 | 32,200 | — | — |
| 2015-01-21 | $13.90 | $17.40 | 11,100 | — | — |
| 2015-01-20 | $13.85 | $17.33 | 22,000 | — | — |
| 2015-01-16 | $13.86 | $17.35 | 10,100 | — | — |
| 2015-01-15 | $13.75 | $17.21 | 31,300 | — | — |
| 2015-01-14 | $13.74 | $17.20 | 9,000 | — | — |
| 2015-01-13 | $13.90 | $17.40 | 7,600 | — | — |
| 2015-01-12 | $13.79 | $17.26 | 10,100 | — | — |
| 2015-01-09 | $13.84 | $17.32 | 4,100 | — | — |
| 2015-01-08 | $13.97 | $17.48 | 11,600 | — | — |
| 2015-01-07 | $13.54 | $16.95 | 34,500 | — | — |
| 2015-01-06 | $13.35 | $16.71 | 18,100 | — | — |
| 2015-01-05 | $13.52 | $16.92 | 43,100 | — | — |
| 2015-01-02 | $13.70 | $17.15 | 19,300 | — | — |