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
- 2007-06-19 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 | $10.25 | $13.17 | 22,700 | — | — |
| 2015-12-30 | $10.22 | $13.13 | 22,500 | — | — |
| 2015-12-29 | $10.27 | $13.19 | 24,000 | — | — |
| 2015-12-28 | $10.16 | $13.05 | 20,000 | — | — |
| 2015-12-24 | $10.24 | $13.16 | 24,600 | — | — |
| 2015-12-23 | $10.26 | $13.18 | 42,400 | — | — |
| 2015-12-22 | $10.13 | $13.01 | 34,600 | — | — |
| 2015-12-21 | $10.11 | $12.99 | 34,500 | — | — |
| 2015-12-18 | $10.02 | $12.87 | 38,600 | — | — |
| 2015-12-17 | $10.11 | $12.99 | 35,100 | — | — |
| 2015-12-16 | $10.13 | $13.01 | 45,600 | — | — |
| 2015-12-15 | $10.02 | $12.87 | 40,700 | — | — |
| 2015-12-14 | $9.90 | $12.72 | 75,300 | — | — |
| 2015-12-11 | $9.98 | $12.82 | 27,900 | — | — |
| 2015-12-10 | $10.10 | $12.98 | 27,900 | — | — |
| 2015-12-09 | $10.08 | $12.95 | 53,400 | — | — |
| 2015-12-08 | $10.23 | $12.98 | 20,700 | — | — |
| 2015-12-07 | $10.21 | $12.95 | 22,000 | — | — |
| 2015-12-04 | $10.22 | $12.96 | 30,400 | — | — |
| 2015-12-03 | $10.14 | $12.86 | 30,000 | — | — |
| 2015-12-02 | $10.27 | $13.03 | 23,200 | — | — |
| 2015-12-01 | $10.29 | $13.05 | 17,100 | — | — |
| 2015-11-30 | $10.20 | $12.94 | 16,800 | — | — |
| 2015-11-27 | $10.28 | $13.04 | 9,200 | — | — |
| 2015-11-25 | $10.20 | $12.94 | 15,400 | — | — |
| 2015-11-24 | $10.18 | $12.91 | 17,500 | — | — |
| 2015-11-23 | $10.15 | $12.87 | 31,900 | — | — |
| 2015-11-20 | $10.16 | $12.89 | 29,000 | — | — |
| 2015-11-19 | $10.04 | $12.74 | 31,900 | — | — |
| 2015-11-18 | $10.19 | $12.93 | 28,000 | — | — |
| 2015-11-17 | $10.10 | $12.81 | 30,400 | — | — |
| 2015-11-16 | $10.00 | $12.68 | 69,200 | — | — |
| 2015-11-13 | $10.03 | $12.72 | 19,900 | — | — |
| 2015-11-12 | $10.10 | $12.81 | 11,000 | — | — |
| 2015-11-11 | $10.16 | $12.89 | 21,800 | — | — |
| 2015-11-10 | $10.25 | $13.00 | 13,700 | — | — |
| 2015-11-09 | $10.12 | $12.84 | 32,300 | — | — |
| 2015-11-06 | $10.26 | $13.01 | 51,100 | — | — |
| 2015-11-05 | $10.38 | $13.17 | 35,500 | — | — |
| 2015-11-04 | $10.38 | $13.17 | 25,900 | — | — |
| 2015-11-03 | $10.48 | $13.29 | 65,800 | — | — |
| 2015-11-02 | $10.36 | $13.14 | 28,200 | — | — |
| 2015-10-30 | $10.21 | $12.95 | 42,000 | — | — |
| 2015-10-29 | $10.24 | $12.99 | 28,700 | — | — |
| 2015-10-28 | $10.20 | $12.94 | 70,700 | — | — |
| 2015-10-27 | $10.19 | $12.93 | 29,600 | — | — |
| 2015-10-26 | $10.15 | $12.87 | 39,700 | — | — |
| 2015-10-23 | $10.13 | $12.85 | 33,400 | — | — |
| 2015-10-22 | $10.03 | $12.72 | 59,000 | — | — |
| 2015-10-21 | $9.96 | $12.63 | 50,800 | — | — |
| 2015-10-20 | $10.14 | $12.86 | 30,200 | — | — |
| 2015-10-19 | $10.16 | $12.89 | 29,800 | — | — |
| 2015-10-16 | $10.15 | $12.87 | 26,600 | — | — |
| 2015-10-15 | $10.14 | $12.86 | 29,900 | — | — |
| 2015-10-14 | $9.98 | $12.66 | 20,900 | — | — |
| 2015-10-13 | $10.05 | $12.75 | 45,700 | — | — |
| 2015-10-12 | $10.06 | $12.76 | 18,600 | — | — |
| 2015-10-09 | $10.07 | $12.77 | 27,600 | — | — |
| 2015-10-08 | $9.99 | $12.67 | 63,200 | — | — |
| 2015-10-07 | $10.05 | $12.75 | 77,100 | — | — |
| 2015-10-06 | $9.79 | $12.42 | 139,600 | — | — |
| 2015-10-05 | $9.89 | $12.54 | 56,300 | — | — |
| 2015-10-02 | $9.81 | $12.44 | 32,600 | — | — |
| 2015-10-01 | $9.72 | $12.33 | 44,900 | — | — |
| 2015-09-30 | $9.69 | $12.29 | 62,100 | — | — |
| 2015-09-29 | $9.71 | $12.32 | 52,600 | — | — |
| 2015-09-28 | $9.67 | $12.27 | 108,000 | — | — |
| 2015-09-25 | $10.06 | $12.76 | 80,800 | — | — |
| 2015-09-24 | $10.24 | $12.99 | 65,000 | — | — |
| 2015-09-23 | $10.31 | $13.08 | 41,100 | — | — |
| 2015-09-22 | $10.34 | $13.12 | 30,300 | — | — |
| 2015-09-21 | $10.43 | $13.23 | 65,000 | — | — |
| 2015-09-18 | $10.58 | $13.42 | 51,800 | — | — |
| 2015-09-17 | $10.55 | $13.38 | 64,900 | — | — |
| 2015-09-16 | $10.38 | $13.17 | 29,400 | — | — |
| 2015-09-15 | $10.34 | $13.12 | 48,800 | — | — |
| 2015-09-14 | $10.29 | $13.05 | 70,600 | — | — |
| 2015-09-11 | $10.43 | $13.06 | 75,400 | — | — |
| 2015-09-10 | $10.47 | $13.12 | 71,200 | — | — |
| 2015-09-09 | $10.47 | $13.12 | 57,700 | — | — |
| 2015-09-08 | $10.52 | $13.18 | 50,400 | — | — |
| 2015-09-04 | $10.31 | $12.91 | 36,600 | — | — |
| 2015-09-03 | $10.35 | $12.96 | 66,900 | — | — |
| 2015-09-02 | $10.30 | $12.90 | 33,000 | — | — |
| 2015-09-01 | $10.23 | $12.81 | 50,300 | — | — |
| 2015-08-31 | $10.40 | $13.03 | 143,100 | — | — |
| 2015-08-28 | $10.67 | $13.37 | 62,000 | — | — |
| 2015-08-27 | $10.56 | $13.23 | 62,500 | — | — |
| 2015-08-26 | $10.37 | $12.99 | 70,700 | — | — |
| 2015-08-25 | $10.34 | $12.95 | 63,000 | — | — |
| 2015-08-24 | $10.25 | $12.84 | 214,000 | — | — |
| 2015-08-21 | $10.60 | $13.28 | 165,400 | — | — |
| 2015-08-20 | $10.97 | $13.74 | 169,300 | — | — |
| 2015-08-19 | $11.19 | $14.02 | 190,600 | — | — |
| 2015-08-18 | $11.35 | $14.22 | 17,500 | — | — |
| 2015-08-17 | $11.44 | $14.33 | 26,500 | — | — |
| 2015-08-14 | $11.35 | $14.22 | 12,900 | — | — |
| 2015-08-13 | $11.31 | $14.17 | 16,800 | — | — |
| 2015-08-12 | $11.35 | $14.22 | 51,000 | — | — |
| 2015-08-11 | $11.24 | $14.08 | 35,200 | — | — |
| 2015-08-10 | $11.29 | $14.14 | 42,400 | — | — |
| 2015-08-07 | $11.27 | $14.12 | 17,200 | — | — |
| 2015-08-06 | $11.39 | $14.27 | 31,800 | — | — |
| 2015-08-05 | $11.45 | $14.34 | 23,100 | — | — |
| 2015-08-04 | $11.40 | $14.28 | 38,200 | — | — |
| 2015-08-03 | $11.27 | $14.12 | 23,100 | — | — |
| 2015-07-31 | $11.34 | $14.20 | 18,500 | — | — |
| 2015-07-30 | $11.29 | $14.14 | 30,700 | — | — |
| 2015-07-29 | $11.27 | $14.12 | 27,900 | — | — |
| 2015-07-28 | $11.27 | $14.12 | 29,900 | — | — |
| 2015-07-27 | $11.10 | $13.90 | 53,900 | — | — |
| 2015-07-24 | $11.25 | $14.09 | 26,100 | — | — |
| 2015-07-23 | $11.42 | $14.31 | 32,100 | — | — |
| 2015-07-22 | $11.49 | $14.39 | 32,600 | — | — |
| 2015-07-21 | $11.50 | $14.41 | 23,400 | — | — |
| 2015-07-20 | $11.46 | $14.36 | 26,600 | — | — |
| 2015-07-17 | $11.42 | $14.31 | 22,800 | — | — |
| 2015-07-16 | $11.54 | $14.46 | 71,000 | — | — |
| 2015-07-15 | $11.56 | $14.48 | 38,100 | — | — |
| 2015-07-14 | $11.58 | $14.51 | 31,600 | — | — |
| 2015-07-13 | $11.48 | $14.38 | 62,200 | — | — |
| 2015-07-10 | $11.26 | $14.10 | 60,400 | — | — |
| 2015-07-09 | $11.10 | $13.90 | 44,800 | — | — |
| 2015-07-08 | $11.10 | $13.90 | 12,500 | — | — |
| 2015-07-07 | $11.24 | $14.08 | 39,500 | — | — |
| 2015-07-06 | $11.37 | $14.24 | 35,300 | — | — |
| 2015-07-02 | $11.33 | $14.19 | 20,800 | — | — |
| 2015-07-01 | $11.40 | $14.28 | 64,800 | — | — |
| 2015-06-30 | $11.25 | $14.09 | 26,300 | — | — |
| 2015-06-29 | $11.19 | $14.02 | 35,400 | — | — |
| 2015-06-26 | $11.33 | $14.19 | 34,100 | — | — |
| 2015-06-25 | $11.26 | $14.10 | 91,100 | — | — |
| 2015-06-24 | $11.29 | $14.14 | 43,000 | — | — |
| 2015-06-23 | $11.30 | $14.15 | 37,400 | — | — |
| 2015-06-22 | $11.29 | $14.14 | 43,100 | — | — |
| 2015-06-19 | $11.26 | $14.10 | 55,800 | — | — |
| 2015-06-18 | $11.23 | $14.07 | 26,800 | — | — |
| 2015-06-17 | $11.10 | $13.90 | 28,600 | — | — |
| 2015-06-16 | $11.04 | $13.83 | 27,000 | — | — |
| 2015-06-15 | $10.98 | $13.75 | 101,100 | — | — |
| 2015-06-12 | $11.01 | $13.79 | 98,800 | — | — |
| 2015-06-11 | $11.18 | $13.84 | 58,900 | — | — |
| 2015-06-10 | $11.10 | $13.74 | 60,500 | — | — |
| 2015-06-09 | $11.05 | $13.68 | 56,000 | — | — |
| 2015-06-08 | $11.04 | $13.67 | 55,500 | — | — |
| 2015-06-05 | $11.13 | $13.78 | 63,600 | — | — |
| 2015-06-04 | $11.12 | $13.77 | 51,900 | — | — |
| 2015-06-03 | $11.28 | $13.97 | 32,100 | — | — |
| 2015-06-02 | $11.24 | $13.92 | 66,800 | — | — |
| 2015-06-01 | $11.23 | $13.90 | 45,000 | — | — |
| 2015-05-29 | $11.29 | $13.98 | 97,800 | — | — |
| 2015-05-28 | $11.31 | $14.00 | 38,200 | — | — |
| 2015-05-27 | $11.42 | $14.14 | 42,900 | — | — |
| 2015-05-26 | $11.27 | $13.95 | 26,800 | — | — |
| 2015-05-22 | $11.42 | $14.14 | 65,700 | — | — |
| 2015-05-21 | $11.43 | $14.15 | 34,200 | — | — |
| 2015-05-20 | $11.50 | $14.24 | 52,500 | — | — |
| 2015-05-19 | $11.43 | $14.15 | 67,100 | — | — |
| 2015-05-18 | $11.39 | $14.10 | 32,400 | — | — |
| 2015-05-15 | $11.31 | $14.00 | 34,000 | — | — |
| 2015-05-14 | $11.21 | $13.88 | 22,800 | — | — |
| 2015-05-13 | $11.11 | $13.75 | 39,200 | — | — |
| 2015-05-12 | $11.10 | $13.74 | 46,800 | — | — |
| 2015-05-11 | $11.15 | $13.80 | 33,100 | — | — |
| 2015-05-08 | $11.13 | $13.78 | 47,900 | — | — |
| 2015-05-07 | $11.08 | $13.72 | 38,300 | — | — |
| 2015-05-06 | $11.00 | $13.62 | 40,500 | — | — |
| 2015-05-05 | $11.11 | $13.75 | 37,000 | — | — |
| 2015-05-04 | $11.25 | $13.93 | 84,800 | — | — |
| 2015-05-01 | $11.19 | $13.85 | 37,800 | — | — |
| 2015-04-30 | $11.17 | $13.83 | 41,700 | — | — |
| 2015-04-29 | $11.30 | $13.99 | 28,700 | — | — |
| 2015-04-28 | $11.33 | $14.03 | 26,300 | — | — |
| 2015-04-27 | $11.36 | $14.06 | 63,600 | — | — |
| 2015-04-24 | $11.52 | $14.26 | 60,100 | — | — |
| 2015-04-23 | $11.45 | $14.18 | 47,800 | — | — |
| 2015-04-22 | $11.44 | $14.16 | 52,400 | — | — |
| 2015-04-21 | $11.50 | $14.24 | 52,100 | — | — |
| 2015-04-20 | $11.48 | $14.21 | 49,300 | — | — |
| 2015-04-17 | $11.34 | $14.04 | 56,100 | — | — |
| 2015-04-16 | $11.43 | $14.15 | 57,400 | — | — |
| 2015-04-15 | $11.50 | $14.24 | 69,500 | — | — |
| 2015-04-14 | $11.47 | $14.20 | 25,600 | — | — |
| 2015-04-13 | $11.41 | $14.13 | 73,100 | — | — |
| 2015-04-10 | $11.50 | $14.24 | 49,100 | — | — |
| 2015-04-09 | $11.49 | $14.23 | 75,800 | — | — |
| 2015-04-08 | $11.44 | $14.16 | 59,300 | — | — |
| 2015-04-07 | $11.39 | $14.10 | 78,800 | — | — |
| 2015-04-06 | $11.24 | $13.92 | 64,100 | — | — |
| 2015-04-02 | $11.17 | $13.83 | 36,900 | — | — |
| 2015-04-01 | $11.17 | $13.83 | 63,800 | — | — |
| 2015-03-31 | $11.26 | $13.94 | 29,800 | — | — |
| 2015-03-30 | $11.35 | $14.05 | 19,400 | — | — |
| 2015-03-27 | $11.19 | $13.85 | 20,000 | — | — |
| 2015-03-26 | $11.16 | $13.82 | 29,000 | — | — |
| 2015-03-25 | $11.16 | $13.82 | 59,300 | — | — |
| 2015-03-24 | $11.25 | $13.93 | 32,200 | — | — |
| 2015-03-23 | $11.26 | $13.94 | 31,400 | — | — |
| 2015-03-20 | $11.23 | $13.90 | 29,500 | — | — |
| 2015-03-19 | $11.16 | $13.82 | 108,700 | — | — |
| 2015-03-18 | $11.18 | $13.84 | 47,000 | — | — |
| 2015-03-17 | $11.06 | $13.69 | 46,500 | — | — |
| 2015-03-16 | $11.01 | $13.63 | 95,500 | — | — |
| 2015-03-13 | $10.87 | $13.46 | 110,900 | — | — |
| 2015-03-12 | $10.94 | $13.40 | 35,700 | — | — |
| 2015-03-11 | $10.87 | $13.31 | 69,000 | — | — |
| 2015-03-10 | $10.96 | $13.42 | 38,600 | — | — |
| 2015-03-09 | $11.10 | $13.59 | 46,800 | — | — |
| 2015-03-06 | $11.01 | $13.48 | 56,600 | — | — |
| 2015-03-05 | $11.12 | $13.62 | 70,900 | — | — |
| 2015-03-04 | $11.05 | $13.53 | 185,500 | — | — |
| 2015-03-03 | $11.09 | $13.58 | 255,900 | — | — |
| 2015-03-02 | $11.16 | $13.67 | 59,900 | — | — |
| 2015-02-27 | $11.11 | $13.60 | 50,400 | — | — |
| 2015-02-26 | $11.06 | $13.54 | 42,400 | — | — |
| 2015-02-25 | $11.06 | $13.54 | 70,400 | — | — |
| 2015-02-24 | $10.95 | $13.41 | 73,800 | — | — |
| 2015-02-23 | $10.88 | $13.32 | 120,000 | — | — |
| 2015-02-20 | $10.89 | $13.33 | 47,600 | — | — |
| 2015-02-19 | $10.84 | $13.27 | 872,400 | — | — |
| 2015-02-18 | $10.70 | $13.10 | 53,600 | — | — |
| 2015-02-17 | $10.69 | $13.09 | 51,800 | — | — |
| 2015-02-13 | $10.81 | $13.24 | 91,500 | — | — |
| 2015-02-12 | $10.85 | $13.29 | 44,400 | — | — |
| 2015-02-11 | $10.90 | $13.35 | 42,500 | — | — |
| 2015-02-10 | $10.89 | $13.33 | 43,700 | — | — |
| 2015-02-09 | $10.75 | $13.16 | 22,400 | — | — |
| 2015-02-06 | $10.73 | $13.14 | 59,800 | — | — |
| 2015-02-05 | $10.70 | $13.10 | 38,300 | — | — |
| 2015-02-04 | $10.59 | $12.97 | 41,400 | — | — |
| 2015-02-03 | $10.58 | $12.96 | 85,000 | — | — |
| 2015-02-02 | $10.42 | $12.76 | 49,300 | — | — |
| 2015-01-30 | $10.54 | $12.91 | 44,600 | — | — |
| 2015-01-29 | $10.64 | $13.03 | 91,100 | — | — |
| 2015-01-28 | $10.54 | $12.91 | 42,800 | — | — |
| 2015-01-27 | $10.64 | $13.03 | 29,300 | — | — |
| 2015-01-26 | $10.61 | $12.99 | 22,600 | — | — |
| 2015-01-23 | $10.63 | $13.02 | 31,000 | — | — |
| 2015-01-22 | $10.59 | $12.97 | 71,100 | — | — |
| 2015-01-21 | $10.52 | $12.88 | 44,600 | — | — |
| 2015-01-20 | $10.50 | $12.86 | 60,900 | — | — |
| 2015-01-16 | $10.46 | $12.81 | 22,200 | — | — |
| 2015-01-15 | $10.29 | $12.60 | 33,500 | — | — |
| 2015-01-14 | $10.34 | $12.66 | 60,800 | — | — |
| 2015-01-13 | $10.37 | $12.70 | 27,400 | — | — |
| 2015-01-12 | $10.40 | $12.73 | 107,600 | — | — |
| 2015-01-09 | $10.44 | $12.78 | 52,300 | — | — |
| 2015-01-08 | $10.52 | $12.88 | 40,600 | — | — |
| 2015-01-07 | $10.32 | $12.64 | 84,200 | — | — |
| 2015-01-06 | $10.21 | $12.50 | 72,000 | — | — |
| 2015-01-05 | $10.27 | $12.58 | 44,100 | — | — |
| 2015-01-02 | $10.43 | $12.77 | 65,600 | — | — |