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
- 2009-06-01 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 | $13.40 | $13.40 | 1,000 | — | — |
| 2015-12-30 | $13.45 | $13.45 | 1,000 | — | — |
| 2015-12-29 | $13.54 | $13.54 | 6,000 | — | — |
| 2015-12-28 | $13.41 | $13.41 | 0 | — | — |
| 2015-12-24 | $13.41 | $13.41 | 0 | — | — |
| 2015-12-23 | $13.41 | $13.41 | 8,500 | — | — |
| 2015-12-22 | $13.40 | $13.40 | 16,000 | — | — |
| 2015-12-21 | $13.30 | $13.30 | 12,000 | — | — |
| 2015-12-18 | $13.34 | $13.34 | 25,000 | — | — |
| 2015-12-17 | $13.43 | $13.43 | 5,000 | — | — |
| 2015-12-16 | $13.36 | $13.36 | 2,500 | — | — |
| 2015-12-15 | $13.36 | $13.36 | 0 | — | — |
| 2015-12-14 | $13.36 | $13.36 | 6,500 | — | — |
| 2015-12-11 | $13.45 | $13.45 | 5,500 | — | — |
| 2015-12-10 | $13.94 | $13.94 | 0 | — | — |
| 2015-12-09 | $13.94 | $13.94 | 15,000 | — | — |
| 2015-12-08 | $13.71 | $13.71 | 2,000 | — | — |
| 2015-12-07 | $13.86 | $13.86 | 14,000 | — | — |
| 2015-12-04 | $13.64 | $13.64 | 12,000 | — | — |
| 2015-12-03 | $13.29 | $13.29 | 11,000 | — | — |
| 2015-12-02 | $12.87 | $12.87 | 7,000 | — | — |
| 2015-12-01 | $12.68 | $12.68 | 13,000 | — | — |
| 2015-11-30 | $12.90 | $12.90 | 8,000 | — | — |
| 2015-11-27 | $12.67 | $12.67 | 3,000 | — | — |
| 2015-11-25 | $12.24 | $12.24 | 8,500 | — | — |
| 2015-11-24 | $12.02 | $12.02 | 9,500 | — | — |
| 2015-11-23 | $12.06 | $12.06 | 23,000 | — | — |
| 2015-11-20 | $12.05 | $12.05 | 10,000 | — | — |
| 2015-11-19 | $12.14 | $12.14 | 51,500 | — | — |
| 2015-11-18 | $11.89 | $11.89 | 7,000 | — | — |
| 2015-11-17 | $11.89 | $11.89 | 64,000 | — | — |
| 2015-11-16 | $12.20 | $12.20 | 99,000 | — | — |
| 2015-11-13 | $10.58 | $10.58 | 3,000 | — | — |
| 2015-11-12 | $10.53 | $10.53 | 7,000 | — | — |
| 2015-11-11 | $10.68 | $10.68 | 33,000 | — | — |
| 2015-11-10 | $10.34 | $10.34 | 4,000 | — | — |
| 2015-11-09 | $10.26 | $10.26 | 3,500 | — | — |
| 2015-11-06 | $10.15 | $10.15 | 3,500 | — | — |
| 2015-11-05 | $10.16 | $10.16 | 10,500 | — | — |
| 2015-11-04 | $10.32 | $10.32 | 21,000 | — | — |
| 2015-11-03 | $10.23 | $10.23 | 39,500 | — | — |
| 2015-11-02 | $10.09 | $10.09 | 17,500 | — | — |
| 2015-10-30 | $9.94 | $9.94 | 3,000 | — | — |
| 2015-10-29 | $9.89 | $9.89 | 29,000 | — | — |
| 2015-10-28 | $9.82 | $9.82 | 22,000 | — | — |
| 2015-10-27 | $9.81 | $9.81 | 8,500 | — | — |
| 2015-10-26 | $9.86 | $9.86 | 3,500 | — | — |
| 2015-10-23 | $9.61 | $9.61 | 0 | — | — |
| 2015-10-22 | $9.61 | $9.61 | 0 | — | — |
| 2015-10-21 | $9.61 | $9.61 | 3,500 | — | — |
| 2015-10-20 | $9.63 | $9.63 | 13,500 | — | — |
| 2015-10-19 | $9.31 | $9.31 | 0 | — | — |
| 2015-10-16 | $9.31 | $9.31 | 0 | — | — |
| 2015-10-15 | $9.31 | $9.31 | 0 | — | — |
| 2015-10-14 | $9.31 | $9.31 | 0 | — | — |
| 2015-10-13 | $9.31 | $9.31 | 2,500 | — | — |
| 2015-10-12 | $9.31 | $9.31 | 1,500 | — | — |
| 2015-10-09 | $9.50 | $9.50 | 0 | — | — |
| 2015-10-08 | $9.50 | $9.50 | 1,000 | — | — |
| 2015-10-07 | $9.54 | $9.54 | 500 | — | — |
| 2015-10-06 | $9.55 | $9.55 | 2,500 | — | — |
| 2015-10-05 | $9.53 | $9.53 | 1,000 | — | — |
| 2015-10-02 | $9.46 | $9.46 | 1,500 | — | — |
| 2015-10-01 | $9.30 | $9.30 | 171,000 | — | — |
| 2015-09-30 | $9.10 | $9.10 | 134,500 | — | — |
| 2015-09-29 | $9.02 | $9.02 | 41,500 | — | — |
| 2015-09-28 | $9.38 | $9.38 | 17,000 | — | — |
| 2015-09-25 | $9.73 | $9.73 | 19,500 | — | — |
| 2015-09-24 | $9.76 | $9.76 | 40,500 | — | — |
| 2015-09-23 | $9.76 | $9.76 | 6,500 | — | — |
| 2015-09-22 | $9.70 | $9.70 | 7,500 | — | — |
| 2015-09-21 | $9.91 | $9.91 | 3,500 | — | — |
| 2015-09-18 | $9.80 | $9.80 | 68,000 | — | — |
| 2015-09-17 | $9.72 | $9.72 | 7,500 | — | — |
| 2015-09-16 | $9.69 | $9.69 | 13,000 | — | — |
| 2015-09-15 | $9.77 | $9.77 | 2,000 | — | — |
| 2015-09-14 | $9.92 | $9.92 | 0 | — | — |
| 2015-09-11 | $9.92 | $9.92 | 2,000 | — | — |
| 2015-09-10 | $9.78 | $9.78 | 5,500 | — | — |
| 2015-09-09 | $9.58 | $9.58 | 1,500 | — | — |
| 2015-09-08 | $9.67 | $9.67 | 24,500 | — | — |
| 2015-09-04 | $9.23 | $9.23 | 29,000 | — | — |
| 2015-09-03 | $9.28 | $9.28 | 2,500 | — | — |
| 2015-09-02 | $9.12 | $9.12 | 5,000 | — | — |
| 2015-09-01 | $8.74 | $8.74 | 2,500 | — | — |
| 2015-08-31 | $8.97 | $8.97 | 66,000 | — | — |
| 2015-08-28 | $8.93 | $8.93 | 1,000 | — | — |
| 2015-08-27 | $9.18 | $9.18 | 3,000 | — | — |
| 2015-08-26 | $8.60 | $8.60 | 6,000 | — | — |
| 2015-08-25 | $8.64 | $8.64 | 11,500 | — | — |
| 2015-08-24 | $8.47 | $8.47 | 17,500 | — | — |
| 2015-08-21 | $8.64 | $8.64 | 5,000 | — | — |
| 2015-08-20 | $8.69 | $8.69 | 45,500 | — | — |
| 2015-08-19 | $9.35 | $9.35 | 224,000 | — | — |
| 2015-08-18 | $9.41 | $9.41 | 22,000 | — | — |
| 2015-08-17 | $9.38 | $9.38 | 2,500 | — | — |
| 2015-08-14 | $9.53 | $9.53 | 2,500 | — | — |
| 2015-08-13 | $9.36 | $9.36 | 2,000 | — | — |
| 2015-08-12 | $9.28 | $9.28 | 10,500 | — | — |
| 2015-08-11 | $9.58 | $9.58 | 5,500 | — | — |
| 2015-08-10 | $9.44 | $9.44 | 7,000 | — | — |
| 2015-08-07 | $9.21 | $9.21 | 4,000 | — | — |
| 2015-08-06 | $9.50 | $9.50 | 0 | — | — |
| 2015-08-05 | $9.50 | $9.50 | 0 | — | — |
| 2015-08-04 | $9.50 | $9.50 | 4,000 | — | — |
| 2015-08-03 | $9.58 | $9.58 | 1,500 | — | — |
| 2015-07-31 | $9.43 | $9.43 | 2,500 | — | — |
| 2015-07-30 | $9.31 | $9.31 | 7,500 | — | — |
| 2015-07-29 | $9.73 | $9.73 | 2,500 | — | — |
| 2015-07-28 | $9.61 | $9.61 | 4,500 | — | — |
| 2015-07-27 | $9.55 | $9.55 | 3,500 | — | — |
| 2015-07-24 | $9.84 | $9.84 | 17,500 | — | — |
| 2015-07-23 | $9.83 | $9.83 | 1,500 | — | — |
| 2015-07-22 | $9.82 | $9.82 | 3,500 | — | — |
| 2015-07-21 | $9.74 | $9.74 | 1,500 | — | — |
| 2015-07-20 | $9.93 | $9.93 | 1,000 | — | — |
| 2015-07-17 | $9.94 | $9.94 | 7,500 | — | — |
| 2015-07-16 | $9.77 | $9.77 | 21,500 | — | — |
| 2015-07-15 | $9.51 | $9.51 | 10,000 | — | — |
| 2015-07-14 | $9.33 | $9.33 | 2,000 | — | — |
| 2015-07-13 | $9.27 | $9.27 | 5,500 | — | — |
| 2015-07-10 | $9.10 | $9.10 | 16,000 | — | — |
| 2015-07-09 | $8.60 | $8.60 | 132,500 | — | — |
| 2015-07-08 | $8.20 | $8.20 | 80,500 | — | — |
| 2015-07-07 | $8.73 | $8.73 | 76,000 | — | — |
| 2015-07-06 | $8.56 | $8.56 | 3,000 | — | — |
| 2015-07-02 | $8.64 | $8.64 | 7,000 | — | — |
| 2015-07-01 | $8.74 | $8.74 | 12,500 | — | — |
| 2015-06-30 | $8.67 | $8.67 | 27,000 | — | — |
| 2015-06-29 | $8.59 | $8.59 | 1,500 | — | — |
| 2015-06-26 | $8.88 | $8.88 | 15,000 | — | — |
| 2015-06-25 | $8.87 | $8.87 | 571,000 | — | — |
| 2015-06-24 | $8.87 | $8.87 | 693,500 | — | — |
| 2015-06-23 | $9.00 | $9.00 | 791,000 | — | — |
| 2015-06-22 | $9.05 | $9.05 | 157,000 | — | — |
| 2015-06-19 | $8.77 | $8.77 | 42,000 | — | — |
| 2015-06-18 | $9.02 | $9.02 | 4,500 | — | — |
| 2015-06-17 | $8.81 | $8.81 | 347,500 | — | — |
| 2015-06-16 | $8.96 | $8.96 | 7,500 | — | — |
| 2015-06-15 | $8.86 | $8.86 | 6,000 | — | — |
| 2015-06-12 | $9.24 | $9.24 | 10,500 | — | — |
| 2015-06-11 | $9.42 | $9.42 | 21,000 | — | — |
| 2015-06-10 | $9.36 | $9.36 | 4,500 | — | — |
| 2015-06-09 | $9.02 | $9.02 | 10,000 | — | — |
| 2015-06-08 | $9.12 | $9.12 | 179,500 | — | — |
| 2015-06-05 | $8.66 | $8.66 | 3,500 | — | — |
| 2015-06-04 | $8.83 | $8.83 | 637,000 | — | — |
| 2015-06-03 | $9.01 | $9.01 | 8,500 | — | — |
| 2015-06-02 | $8.93 | $8.93 | 35,000 | — | — |
| 2015-06-01 | $8.76 | $8.76 | 8,000 | — | — |
| 2015-05-29 | $8.80 | $8.80 | 26,500 | — | — |
| 2015-05-28 | $8.79 | $8.79 | 10,000 | — | — |
| 2015-05-27 | $8.53 | $8.53 | 22,500 | — | — |
| 2015-05-26 | $8.53 | $8.53 | 10,500 | — | — |
| 2015-05-22 | $8.52 | $8.52 | 11,500 | — | — |
| 2015-05-21 | $8.57 | $8.57 | 2,000 | — | — |
| 2015-05-20 | $8.74 | $8.74 | 7,000 | — | — |
| 2015-05-19 | $8.81 | $8.81 | 17,500 | — | — |
| 2015-05-18 | $8.56 | $8.56 | 10,500 | — | — |
| 2015-05-15 | $8.64 | $8.64 | 3,000 | — | — |
| 2015-05-14 | $8.67 | $8.67 | 13,500 | — | — |
| 2015-05-13 | $8.65 | $8.65 | 56,500 | — | — |
| 2015-05-12 | $7.80 | $7.80 | 13,000 | — | — |
| 2015-05-11 | $8.05 | $8.05 | 16,000 | — | — |
| 2015-05-08 | $8.06 | $8.06 | 14,500 | — | — |
| 2015-05-07 | $7.96 | $7.96 | 13,000 | — | — |
| 2015-05-06 | $7.90 | $7.90 | 4,500 | — | — |
| 2015-05-05 | $7.96 | $7.96 | 36,500 | — | — |
| 2015-05-04 | $7.95 | $7.95 | 3,500 | — | — |
| 2015-05-01 | $7.68 | $7.68 | 16,500 | — | — |
| 2015-04-30 | $7.72 | $7.72 | 7,000 | — | — |
| 2015-04-29 | $7.68 | $7.68 | 2,500 | — | — |
| 2015-04-28 | $7.95 | $7.95 | 69,500 | — | — |
| 2015-04-27 | $8.20 | $8.20 | 32,500 | — | — |
| 2015-04-24 | $7.94 | $7.94 | 187,000 | — | — |
| 2015-04-23 | $7.64 | $7.64 | 6,500 | — | — |
| 2015-04-22 | $7.63 | $7.63 | 111,500 | — | — |
| 2015-04-21 | $7.69 | $7.69 | 431,000 | — | — |
| 2015-04-20 | $7.62 | $7.62 | 218,500 | — | — |
| 2015-04-17 | $7.42 | $7.42 | 35,000 | — | — |
| 2015-04-16 | $7.46 | $7.46 | 9,000 | — | — |
| 2015-04-15 | $7.47 | $7.47 | 5,000 | — | — |
| 2015-04-14 | $7.50 | $7.50 | 15,500 | — | — |
| 2015-04-13 | $7.62 | $7.62 | 10,000 | — | — |
| 2015-04-10 | $7.62 | $7.62 | 17,500 | — | — |
| 2015-04-09 | $7.60 | $7.60 | 7,000 | — | — |
| 2015-04-08 | $7.59 | $7.59 | 20,000 | — | — |
| 2015-04-07 | $7.63 | $7.63 | 12,000 | — | — |
| 2015-04-06 | $7.48 | $7.48 | 0 | — | — |
| 2015-04-02 | $7.48 | $7.48 | 6,000 | — | — |
| 2015-04-01 | $7.43 | $7.43 | 10,500 | — | — |
| 2015-03-31 | $7.55 | $7.55 | 7,500 | — | — |
| 2015-03-30 | $7.71 | $7.71 | 55,500 | — | — |
| 2015-03-27 | $7.57 | $7.57 | 140,000 | — | — |
| 2015-03-26 | $6.80 | $6.80 | 197,000 | — | — |
| 2015-03-25 | $7.20 | $7.20 | 80,500 | — | — |
| 2015-03-24 | $7.79 | $7.79 | 11,000 | — | — |
| 2015-03-23 | $7.77 | $7.77 | 8,500 | — | — |
| 2015-03-20 | $7.74 | $7.74 | 11,500 | — | — |
| 2015-03-19 | $7.60 | $7.60 | 9,500 | — | — |
| 2015-03-18 | $7.69 | $7.69 | 30,000 | — | — |
| 2015-03-17 | $7.57 | $7.57 | 17,000 | — | — |
| 2015-03-16 | $7.75 | $7.75 | 8,000 | — | — |
| 2015-03-13 | $7.71 | $7.71 | 44,500 | — | — |
| 2015-03-12 | $7.75 | $7.75 | 14,000 | — | — |
| 2015-03-11 | $7.79 | $7.79 | 7,500 | — | — |
| 2015-03-10 | $7.80 | $7.80 | 14,000 | — | — |
| 2015-03-09 | $8.01 | $8.01 | 13,500 | — | — |
| 2015-03-06 | $7.91 | $7.91 | 8,500 | — | — |
| 2015-03-05 | $8.08 | $8.08 | 6,000 | — | — |
| 2015-03-04 | $7.76 | $7.76 | 15,500 | — | — |
| 2015-03-03 | $7.76 | $7.76 | 12,000 | — | — |
| 2015-03-02 | $7.27 | $7.27 | 45,500 | — | — |
| 2015-02-27 | $7.40 | $7.40 | 6,000 | — | — |
| 2015-02-26 | $7.51 | $7.51 | 25,000 | — | — |
| 2015-02-25 | $7.43 | $7.43 | 9,000 | — | — |
| 2015-02-24 | $7.37 | $7.37 | 18,000 | — | — |
| 2015-02-23 | $7.39 | $7.39 | 9,500 | — | — |
| 2015-02-20 | $7.30 | $7.30 | 10,500 | — | — |
| 2015-02-19 | $7.32 | $7.32 | 14,000 | — | — |
| 2015-02-18 | $7.38 | $7.38 | 7,500 | — | — |
| 2015-02-17 | $7.40 | $7.40 | 30,500 | — | — |
| 2015-02-13 | $7.44 | $7.44 | 7,500 | — | — |
| 2015-02-12 | $7.39 | $7.39 | 11,000 | — | — |
| 2015-02-11 | $7.24 | $7.24 | 12,500 | — | — |
| 2015-02-10 | $7.26 | $7.26 | 11,500 | — | — |
| 2015-02-09 | $7.11 | $7.11 | 9,000 | — | — |
| 2015-02-06 | $7.01 | $7.01 | 9,500 | — | — |
| 2015-02-05 | $6.89 | $6.89 | 90,000 | — | — |
| 2015-02-04 | $6.80 | $6.80 | 138,000 | — | — |
| 2015-02-03 | $6.10 | $6.10 | 124,000 | — | — |
| 2015-02-02 | $6.66 | $6.66 | 5,000 | — | — |
| 2015-01-30 | $6.68 | $6.68 | 17,000 | — | — |
| 2015-01-29 | $6.72 | $6.72 | 15,000 | — | — |
| 2015-01-28 | $6.70 | $6.70 | 13,000 | — | — |
| 2015-01-27 | $6.70 | $6.70 | 15,500 | — | — |
| 2015-01-26 | $6.52 | $6.52 | 18,000 | — | — |
| 2015-01-23 | $6.23 | $6.23 | 98,500 | — | — |
| 2015-01-22 | $6.20 | $6.20 | 781,500 | — | — |
| 2015-01-21 | $6.40 | $6.40 | 235,000 | — | — |
| 2015-01-20 | $6.35 | $6.35 | 12,500 | — | — |
| 2015-01-16 | $6.10 | $6.10 | 34,500 | — | — |
| 2015-01-15 | $6.01 | $6.01 | 8,500 | — | — |
| 2015-01-14 | $6.16 | $6.16 | 9,500 | — | — |
| 2015-01-13 | $6.00 | $6.00 | 5,000 | — | — |
| 2015-01-12 | $6.17 | $6.17 | 8,000 | — | — |
| 2015-01-09 | $5.97 | $5.97 | 6,500 | — | — |
| 2015-01-08 | $5.90 | $5.90 | 6,000 | — | — |
| 2015-01-07 | $5.78 | $5.78 | 45,000 | — | — |
| 2015-01-06 | $5.83 | $5.83 | 21,000 | — | — |
| 2015-01-05 | $5.96 | $5.96 | 16,500 | — | — |
| 2015-01-02 | $6.04 | $6.04 | 16,500 | — | — |