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
- 2011-10-26 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 | $11.15 | $11.67 | 56,200 | — | — |
| 2015-12-30 | $10.91 | $11.42 | 47,900 | — | — |
| 2015-12-29 | $11.05 | $11.57 | 32,400 | — | — |
| 2015-12-28 | $10.99 | $11.50 | 33,700 | — | — |
| 2015-12-24 | $11.13 | $11.65 | 78,700 | — | — |
| 2015-12-23 | $11.11 | $11.63 | 150,600 | — | — |
| 2015-12-22 | $11.45 | $11.99 | 79,700 | — | — |
| 2015-12-21 | $10.94 | $11.45 | 91,100 | — | — |
| 2015-12-18 | $10.72 | $11.22 | 229,600 | — | — |
| 2015-12-17 | $10.22 | $10.70 | 144,400 | — | — |
| 2015-12-16 | $9.93 | $10.40 | 82,000 | — | — |
| 2015-12-15 | $9.22 | $9.65 | 82,200 | — | — |
| 2015-12-14 | $9.10 | $9.53 | 122,400 | — | — |
| 2015-12-11 | $9.31 | $9.75 | 152,700 | — | — |
| 2015-12-10 | $10.00 | $10.47 | 56,600 | — | — |
| 2015-12-09 | $10.24 | $10.72 | 103,800 | — | — |
| 2015-12-08 | $10.21 | $10.69 | 49,000 | — | — |
| 2015-12-07 | $10.23 | $10.71 | 135,900 | — | — |
| 2015-12-04 | $11.52 | $12.06 | 150,700 | — | — |
| 2015-12-03 | $11.37 | $11.90 | 88,800 | — | — |
| 2015-12-02 | $11.41 | $11.94 | 36,200 | — | — |
| 2015-12-01 | $11.48 | $12.02 | 80,200 | — | — |
| 2015-11-30 | $11.43 | $11.97 | 45,600 | — | — |
| 2015-11-27 | $11.49 | $12.03 | 80,200 | — | — |
| 2015-11-25 | $11.75 | $12.30 | 57,000 | — | — |
| 2015-11-24 | $11.78 | $12.33 | 79,600 | — | — |
| 2015-11-23 | $11.92 | $12.48 | 63,200 | — | — |
| 2015-11-20 | $11.44 | $11.98 | 86,700 | — | — |
| 2015-11-19 | $11.30 | $11.83 | 78,900 | — | — |
| 2015-11-18 | $11.02 | $11.54 | 105,200 | — | — |
| 2015-11-17 | $11.12 | $11.64 | 85,600 | — | — |
| 2015-11-16 | $11.73 | $12.28 | 64,300 | — | — |
| 2015-11-13 | $11.28 | $11.81 | 50,600 | — | — |
| 2015-11-12 | $11.34 | $11.87 | 65,900 | — | — |
| 2015-11-11 | $11.80 | $12.35 | 69,300 | — | — |
| 2015-11-10 | $11.90 | $12.46 | 54,000 | — | — |
| 2015-11-09 | $11.73 | $12.28 | 140,800 | — | — |
| 2015-11-06 | $12.41 | $12.99 | 69,900 | — | — |
| 2015-11-05 | $12.65 | $13.24 | 102,300 | — | — |
| 2015-11-04 | $12.31 | $12.89 | 107,100 | — | — |
| 2015-11-03 | $11.61 | $12.15 | 140,200 | — | — |
| 2015-11-02 | $11.70 | $12.25 | 115,800 | — | — |
| 2015-10-30 | $11.34 | $11.87 | 115,200 | — | — |
| 2015-10-29 | $10.96 | $11.47 | 46,700 | — | — |
| 2015-10-28 | $11.33 | $11.86 | 129,200 | — | — |
| 2015-10-27 | $10.85 | $11.36 | 156,200 | — | — |
| 2015-10-26 | $11.97 | $12.53 | 129,200 | — | — |
| 2015-10-23 | $12.59 | $13.18 | 110,500 | — | — |
| 2015-10-22 | $12.56 | $13.15 | 120,300 | — | — |
| 2015-10-21 | $12.87 | $13.47 | 98,400 | — | — |
| 2015-10-20 | $13.52 | $14.15 | 57,900 | — | — |
| 2015-10-19 | $13.51 | $14.14 | 127,600 | — | — |
| 2015-10-16 | $13.27 | $13.89 | 95,900 | — | — |
| 2015-10-15 | $13.36 | $13.99 | 171,500 | — | — |
| 2015-10-14 | $12.11 | $12.68 | 102,200 | — | — |
| 2015-10-13 | $12.10 | $12.67 | 206,700 | — | — |
| 2015-10-12 | $13.27 | $13.89 | 314,000 | — | — |
| 2015-10-09 | $12.09 | $12.66 | 248,600 | — | — |
| 2015-10-08 | $12.64 | $13.23 | 1,031,100 | — | — |
| 2015-10-07 | $10.68 | $11.18 | 178,100 | — | — |
| 2015-10-06 | $9.67 | $10.12 | 82,800 | — | — |
| 2015-10-05 | $9.40 | $9.84 | 97,700 | — | — |
| 2015-10-02 | $9.04 | $9.46 | 104,700 | — | — |
| 2015-10-01 | $8.11 | $8.49 | 58,000 | — | — |
| 2015-09-30 | $8.23 | $8.62 | 42,300 | — | — |
| 2015-09-29 | $8.31 | $8.70 | 31,900 | — | — |
| 2015-09-28 | $8.35 | $8.74 | 93,100 | — | — |
| 2015-09-25 | $8.52 | $8.92 | 85,000 | — | — |
| 2015-09-24 | $9.20 | $9.63 | 83,600 | — | — |
| 2015-09-23 | $8.64 | $9.04 | 33,900 | — | — |
| 2015-09-22 | $8.55 | $8.95 | 57,500 | — | — |
| 2015-09-21 | $8.90 | $9.32 | 37,100 | — | — |
| 2015-09-18 | $8.68 | $9.09 | 78,400 | — | — |
| 2015-09-17 | $8.91 | $9.33 | 68,100 | — | — |
| 2015-09-16 | $9.10 | $9.53 | 66,500 | — | — |
| 2015-09-15 | $8.94 | $9.36 | 49,900 | — | — |
| 2015-09-14 | $8.98 | $9.40 | 92,100 | — | — |
| 2015-09-11 | $9.47 | $9.91 | 28,600 | — | — |
| 2015-09-10 | $9.45 | $9.89 | 45,900 | — | — |
| 2015-09-09 | $9.60 | $10.05 | 64,200 | — | — |
| 2015-09-08 | $9.96 | $10.43 | 69,700 | — | — |
| 2015-09-04 | $9.65 | $10.10 | 39,300 | — | — |
| 2015-09-03 | $9.89 | $10.35 | 69,600 | — | — |
| 2015-09-02 | $10.38 | $10.87 | 62,700 | — | — |
| 2015-09-01 | $10.36 | $10.85 | 96,500 | — | — |
| 2015-08-31 | $10.70 | $11.20 | 81,100 | — | — |
| 2015-08-28 | $10.45 | $10.94 | 49,900 | — | — |
| 2015-08-27 | $10.37 | $10.86 | 106,100 | — | — |
| 2015-08-26 | $10.20 | $10.68 | 109,900 | — | — |
| 2015-08-25 | $9.49 | $9.93 | 106,100 | — | — |
| 2015-08-24 | $9.60 | $10.05 | 78,900 | — | — |
| 2015-08-21 | $9.85 | $10.31 | 86,400 | — | — |
| 2015-08-20 | $9.71 | $10.16 | 117,300 | — | — |
| 2015-08-19 | $9.84 | $10.30 | 76,300 | — | — |
| 2015-08-18 | $10.24 | $10.72 | 69,500 | — | — |
| 2015-08-17 | $10.68 | $11.18 | 56,100 | — | — |
| 2015-08-14 | $10.10 | $10.57 | 119,500 | — | — |
| 2015-08-13 | $9.52 | $9.97 | 79,200 | — | — |
| 2015-08-12 | $9.63 | $10.08 | 59,100 | — | — |
| 2015-08-11 | $9.52 | $9.97 | 92,800 | — | — |
| 2015-08-10 | $9.57 | $10.02 | 145,600 | — | — |
| 2015-08-07 | $8.80 | $9.21 | 82,300 | — | — |
| 2015-08-06 | $8.44 | $8.84 | 191,400 | — | — |
| 2015-08-05 | $9.68 | $10.13 | 60,800 | — | — |
| 2015-08-04 | $9.99 | $10.46 | 44,600 | — | — |
| 2015-08-03 | $9.91 | $10.37 | 54,500 | — | — |
| 2015-07-31 | $10.35 | $10.83 | 65,200 | — | — |
| 2015-07-30 | $10.38 | $10.87 | 110,600 | — | — |
| 2015-07-29 | $10.90 | $11.41 | 169,000 | — | — |
| 2015-07-28 | $10.76 | $11.26 | 159,800 | — | — |
| 2015-07-27 | $9.99 | $10.46 | 65,000 | — | — |
| 2015-07-24 | $10.02 | $10.49 | 87,400 | — | — |
| 2015-07-23 | $10.33 | $10.81 | 100,200 | — | — |
| 2015-07-22 | $10.66 | $11.16 | 68,100 | — | — |
| 2015-07-21 | $11.01 | $11.53 | 151,900 | — | — |
| 2015-07-20 | $10.57 | $11.07 | 150,800 | — | — |
| 2015-07-17 | $10.82 | $11.33 | 116,800 | — | — |
| 2015-07-16 | $10.55 | $11.04 | 180,500 | — | — |
| 2015-07-15 | $9.75 | $10.21 | 64,400 | — | — |
| 2015-07-14 | $9.76 | $10.22 | 78,500 | — | — |
| 2015-07-13 | $9.49 | $9.93 | 150,400 | — | — |
| 2015-07-10 | $9.41 | $9.85 | 159,400 | — | — |
| 2015-07-09 | $9.98 | $10.45 | 173,500 | — | — |
| 2015-07-08 | $10.04 | $10.51 | 94,000 | — | — |
| 2015-07-07 | $10.28 | $10.76 | 141,500 | — | — |
| 2015-07-06 | $10.43 | $10.92 | 165,100 | — | — |
| 2015-07-02 | $10.52 | $11.01 | 86,100 | — | — |
| 2015-07-01 | $10.27 | $10.75 | 83,400 | — | — |
| 2015-06-30 | $10.47 | $10.96 | 88,300 | — | — |
| 2015-06-29 | $10.51 | $11.00 | 131,700 | — | — |
| 2015-06-26 | $10.87 | $11.38 | 1,016,300 | — | — |
| 2015-06-25 | $11.28 | $11.81 | 183,500 | — | — |
| 2015-06-24 | $11.20 | $11.72 | 126,400 | — | — |
| 2015-06-23 | $11.16 | $11.68 | 272,200 | — | — |
| 2015-06-22 | $10.57 | $11.07 | 200,500 | — | — |
| 2015-06-19 | $10.80 | $11.31 | 244,300 | — | — |
| 2015-06-18 | $10.81 | $11.32 | 172,200 | — | — |
| 2015-06-17 | $11.12 | $11.64 | 114,900 | — | — |
| 2015-06-16 | $11.60 | $12.14 | 83,200 | — | — |
| 2015-06-15 | $11.31 | $11.84 | 167,200 | — | — |
| 2015-06-12 | $11.97 | $12.53 | 96,000 | — | — |
| 2015-06-11 | $12.25 | $12.82 | 128,400 | — | — |
| 2015-06-10 | $12.08 | $12.65 | 63,700 | — | — |
| 2015-06-09 | $12.29 | $12.87 | 155,800 | — | — |
| 2015-06-08 | $12.27 | $12.84 | 98,100 | — | — |
| 2015-06-05 | $12.35 | $12.93 | 155,100 | — | — |
| 2015-06-04 | $12.39 | $12.97 | 127,000 | — | — |
| 2015-06-03 | $12.53 | $13.12 | 123,100 | — | — |
| 2015-06-02 | $12.79 | $13.39 | 117,700 | — | — |
| 2015-06-01 | $12.53 | $13.12 | 107,500 | — | — |
| 2015-05-29 | $12.54 | $13.13 | 137,600 | — | — |
| 2015-05-28 | $12.53 | $13.12 | 145,500 | — | — |
| 2015-05-27 | $12.19 | $12.76 | 95,800 | — | — |
| 2015-05-26 | $11.76 | $12.31 | 153,000 | — | — |
| 2015-05-22 | $11.79 | $12.34 | 87,300 | — | — |
| 2015-05-21 | $11.78 | $12.33 | 102,100 | — | — |
| 2015-05-20 | $11.71 | $12.26 | 128,300 | — | — |
| 2015-05-19 | $11.74 | $12.29 | 160,600 | — | — |
| 2015-05-18 | $11.66 | $12.21 | 143,200 | — | — |
| 2015-05-15 | $12.01 | $12.57 | 111,500 | — | — |
| 2015-05-14 | $12.03 | $12.59 | 133,700 | — | — |
| 2015-05-13 | $11.62 | $12.16 | 248,300 | — | — |
| 2015-05-12 | $12.83 | $13.37 | 236,400 | — | — |
| 2015-05-11 | $14.02 | $14.61 | 88,500 | — | — |
| 2015-05-08 | $13.85 | $14.43 | 180,300 | — | — |
| 2015-05-07 | $13.44 | $14.00 | 170,600 | — | — |
| 2015-05-06 | $12.92 | $13.46 | 253,500 | — | — |
| 2015-05-05 | $12.50 | $13.02 | 201,900 | — | — |
| 2015-05-04 | $11.70 | $12.19 | 252,700 | — | — |
| 2015-05-01 | $12.74 | $13.27 | 181,200 | — | — |
| 2015-04-30 | $14.24 | $14.84 | 311,000 | — | — |
| 2015-04-29 | $13.88 | $14.46 | 298,000 | — | — |
| 2015-04-28 | $12.91 | $13.45 | 184,000 | — | — |
| 2015-04-27 | $11.27 | $11.74 | 229,100 | — | — |
| 2015-04-24 | $11.37 | $11.85 | 193,500 | — | — |
| 2015-04-23 | $10.67 | $11.12 | 79,700 | — | — |
| 2015-04-22 | $10.19 | $10.62 | 67,400 | — | — |
| 2015-04-21 | $9.90 | $10.32 | 44,900 | — | — |
| 2015-04-20 | $9.93 | $10.35 | 56,700 | — | — |
| 2015-04-17 | $9.11 | $9.49 | 22,100 | — | — |
| 2015-04-16 | $9.37 | $9.76 | 38,000 | — | — |
| 2015-04-15 | $9.06 | $9.44 | 98,400 | — | — |
| 2015-04-14 | $9.00 | $9.38 | 140,400 | — | — |
| 2015-04-13 | $9.83 | $10.24 | 136,500 | — | — |
| 2015-04-10 | $9.67 | $10.08 | 76,800 | — | — |
| 2015-04-09 | $8.98 | $9.36 | 29,800 | — | — |
| 2015-04-08 | $8.91 | $9.28 | 36,800 | — | — |
| 2015-04-07 | $9.03 | $9.41 | 46,400 | — | — |
| 2015-04-06 | $8.84 | $9.21 | 25,700 | — | — |
| 2015-04-02 | $9.01 | $9.39 | 95,300 | — | — |
| 2015-04-01 | $8.06 | $8.40 | 17,800 | — | — |
| 2015-03-31 | $7.95 | $8.28 | 20,900 | — | — |
| 2015-03-30 | $8.01 | $8.35 | 66,700 | — | — |
| 2015-03-27 | $7.49 | $7.80 | 8,600 | — | — |
| 2015-03-26 | $7.34 | $7.65 | 33,000 | — | — |
| 2015-03-25 | $7.48 | $7.79 | 22,400 | — | — |
| 2015-03-24 | $7.41 | $7.72 | 18,700 | — | — |
| 2015-03-23 | $7.49 | $7.80 | 43,100 | — | — |
| 2015-03-20 | $7.65 | $7.97 | 83,600 | — | — |
| 2015-03-19 | $7.34 | $7.65 | 13,900 | — | — |
| 2015-03-18 | $7.46 | $7.71 | 40,400 | — | — |
| 2015-03-17 | $7.22 | $7.46 | 70,700 | — | — |
| 2015-03-16 | $7.28 | $7.52 | 44,900 | — | — |
| 2015-03-13 | $7.23 | $7.47 | 30,400 | — | — |
| 2015-03-12 | $7.17 | $7.41 | 9,500 | — | — |
| 2015-03-11 | $7.20 | $7.44 | 25,800 | — | — |
| 2015-03-10 | $7.35 | $7.60 | 20,300 | — | — |
| 2015-03-09 | $7.42 | $7.67 | 20,500 | — | — |
| 2015-03-06 | $7.46 | $7.71 | 16,900 | — | — |
| 2015-03-05 | $7.39 | $7.64 | 66,500 | — | — |
| 2015-03-04 | $7.40 | $7.65 | 15,300 | — | — |
| 2015-03-03 | $7.46 | $7.71 | 21,000 | — | — |
| 2015-03-02 | $7.44 | $7.69 | 27,600 | — | — |
| 2015-02-27 | $7.29 | $7.53 | 16,400 | — | — |
| 2015-02-26 | $7.42 | $7.67 | 62,800 | — | — |
| 2015-02-25 | $6.94 | $7.17 | 27,600 | — | — |
| 2015-02-24 | $7.06 | $7.30 | 20,900 | — | — |
| 2015-02-23 | $7.15 | $7.39 | 25,400 | — | — |
| 2015-02-20 | $7.10 | $7.34 | 19,300 | — | — |
| 2015-02-19 | $7.08 | $7.32 | 37,000 | — | — |
| 2015-02-18 | $6.85 | $7.08 | 28,700 | — | — |
| 2015-02-17 | $6.56 | $6.78 | 46,200 | — | — |
| 2015-02-13 | $6.34 | $6.55 | 5,700 | — | — |
| 2015-02-12 | $6.30 | $6.51 | 5,400 | — | — |
| 2015-02-11 | $6.27 | $6.48 | 23,800 | — | — |
| 2015-02-10 | $6.35 | $6.56 | 4,100 | — | — |
| 2015-02-09 | $6.40 | $6.61 | 16,300 | — | — |
| 2015-02-06 | $6.51 | $6.73 | 21,500 | — | — |
| 2015-02-05 | $6.41 | $6.63 | 18,400 | — | — |
| 2015-02-04 | $6.32 | $6.53 | 22,600 | — | — |
| 2015-02-03 | $6.50 | $6.72 | 18,200 | — | — |
| 2015-02-02 | $6.38 | $6.59 | 19,500 | — | — |
| 2015-01-30 | $6.27 | $6.48 | 15,600 | — | — |
| 2015-01-29 | $6.23 | $6.44 | 7,600 | — | — |
| 2015-01-28 | $6.24 | $6.45 | 18,700 | — | — |
| 2015-01-27 | $6.27 | $6.48 | 11,100 | — | — |
| 2015-01-26 | $6.29 | $6.50 | 14,300 | — | — |
| 2015-01-23 | $6.08 | $6.28 | 18,200 | — | — |
| 2015-01-22 | $6.11 | $6.32 | 10,200 | — | — |
| 2015-01-21 | $6.08 | $6.28 | 25,700 | — | — |
| 2015-01-20 | $6.13 | $6.34 | 16,100 | — | — |
| 2015-01-16 | $6.05 | $6.25 | 10,700 | — | — |
| 2015-01-15 | $5.95 | $6.15 | 10,200 | — | — |
| 2015-01-14 | $5.90 | $6.10 | 12,700 | — | — |
| 2015-01-13 | $5.90 | $6.10 | 9,400 | — | — |
| 2015-01-12 | $5.86 | $6.06 | 11,000 | — | — |
| 2015-01-09 | $5.95 | $6.15 | 53,000 | — | — |
| 2015-01-08 | $5.71 | $5.90 | 25,000 | — | — |
| 2015-01-07 | $5.64 | $5.83 | 101,100 | — | — |
| 2015-01-06 | $5.59 | $5.78 | 81,600 | — | — |
| 2015-01-05 | $5.98 | $6.18 | 55,100 | — | — |
| 2015-01-02 | $6.17 | $6.38 | 17,900 | — | — |