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
- 2002-01-09 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 | $12.43 | $17.65 | 63,000 | — | — |
| 2015-12-30 | $12.51 | $17.77 | 55,575 | — | — |
| 2015-12-29 | $12.46 | $17.70 | 20,475 | — | — |
| 2015-12-28 | $12.28 | $17.43 | 28,575 | — | — |
| 2015-12-24 | $12.24 | $17.39 | 25,875 | — | — |
| 2015-12-23 | $12.36 | $17.55 | 33,075 | — | — |
| 2015-12-22 | $12.30 | $17.46 | 58,275 | — | — |
| 2015-12-21 | $12.26 | $17.41 | 90,450 | — | — |
| 2015-12-18 | $12.22 | $17.35 | 362,025 | — | — |
| 2015-12-17 | $12.12 | $17.21 | 50,175 | — | — |
| 2015-12-16 | $12.20 | $17.33 | 51,300 | — | — |
| 2015-12-15 | $11.95 | $16.97 | 30,600 | — | — |
| 2015-12-14 | $11.63 | $16.52 | 52,425 | — | — |
| 2015-12-11 | $11.52 | $16.36 | 62,100 | — | — |
| 2015-12-10 | $11.80 | $16.75 | 40,275 | — | — |
| 2015-12-09 | $11.91 | $16.91 | 53,100 | — | — |
| 2015-12-08 | $12.20 | $17.33 | 35,325 | — | — |
| 2015-12-07 | $12.24 | $17.38 | 49,500 | — | — |
| 2015-12-04 | $12.44 | $17.66 | 40,050 | — | — |
| 2015-12-03 | $12.18 | $17.29 | 85,050 | — | — |
| 2015-12-02 | $12.03 | $17.08 | 82,125 | — | — |
| 2015-12-01 | $12.29 | $17.45 | 40,050 | — | — |
| 2015-11-30 | $12.24 | $17.38 | 58,950 | — | — |
| 2015-11-27 | $12.33 | $17.51 | 16,875 | — | — |
| 2015-11-25 | $12.28 | $17.43 | 21,375 | — | — |
| 2015-11-24 | $12.14 | $17.24 | 35,100 | — | — |
| 2015-11-23 | $12.07 | $17.14 | 60,750 | — | — |
| 2015-11-20 | $12.04 | $17.10 | 54,900 | — | — |
| 2015-11-19 | $11.96 | $16.98 | 93,600 | — | — |
| 2015-11-18 | $11.89 | $16.88 | 88,650 | — | — |
| 2015-11-17 | $12.16 | $17.26 | 119,475 | — | — |
| 2015-11-16 | $12.04 | $17.10 | 60,975 | — | — |
| 2015-11-13 | $11.96 | $16.98 | 72,000 | — | — |
| 2015-11-12 | $11.82 | $16.78 | 50,400 | — | — |
| 2015-11-11 | $11.89 | $16.88 | 47,025 | — | — |
| 2015-11-10 | $11.81 | $16.77 | 88,425 | — | — |
| 2015-11-09 | $11.78 | $16.73 | 112,950 | — | — |
| 2015-11-06 | $12.06 | $17.12 | 117,225 | — | — |
| 2015-11-05 | $12.00 | $17.04 | 51,975 | — | — |
| 2015-11-04 | $12.02 | $17.07 | 59,175 | — | — |
| 2015-11-03 | $12.04 | $17.09 | 81,000 | — | — |
| 2015-11-02 | $12.05 | $17.11 | 67,275 | — | — |
| 2015-10-30 | $11.60 | $16.47 | 65,475 | — | — |
| 2015-10-29 | $11.93 | $16.95 | 29,025 | — | — |
| 2015-10-28 | $12.02 | $17.07 | 142,425 | — | — |
| 2015-10-27 | $11.79 | $16.74 | 104,850 | — | — |
| 2015-10-26 | $12.04 | $17.09 | 44,775 | — | — |
| 2015-10-23 | $12.04 | $17.10 | 91,125 | — | — |
| 2015-10-22 | $11.84 | $16.81 | 53,775 | — | — |
| 2015-10-21 | $11.78 | $16.73 | 41,175 | — | — |
| 2015-10-20 | $11.77 | $16.72 | 34,200 | — | — |
| 2015-10-19 | $11.79 | $16.74 | 67,275 | — | — |
| 2015-10-16 | $11.76 | $16.69 | 56,475 | — | — |
| 2015-10-15 | $11.56 | $16.41 | 54,675 | — | — |
| 2015-10-14 | $11.21 | $15.92 | 74,025 | — | — |
| 2015-10-13 | $11.28 | $16.02 | 35,100 | — | — |
| 2015-10-12 | $11.30 | $16.04 | 60,525 | — | — |
| 2015-10-09 | $10.92 | $15.51 | 109,575 | — | — |
| 2015-10-08 | $10.90 | $15.48 | 25,650 | — | — |
| 2015-10-07 | $10.73 | $15.24 | 28,350 | — | — |
| 2015-10-06 | $10.63 | $15.10 | 30,375 | — | — |
| 2015-10-05 | $10.83 | $15.38 | 51,975 | — | — |
| 2015-10-02 | $10.65 | $15.12 | 269,325 | — | — |
| 2015-10-01 | $10.48 | $14.88 | 58,725 | — | — |
| 2015-09-30 | $10.56 | $14.99 | 41,175 | — | — |
| 2015-09-29 | $10.55 | $14.89 | 49,500 | — | — |
| 2015-09-28 | $10.73 | $15.15 | 58,500 | — | — |
| 2015-09-25 | $11.13 | $15.71 | 61,650 | — | — |
| 2015-09-24 | $11.24 | $15.86 | 57,150 | — | — |
| 2015-09-23 | $11.25 | $15.87 | 52,425 | — | — |
| 2015-09-22 | $11.14 | $15.72 | 54,225 | — | — |
| 2015-09-21 | $11.24 | $15.86 | 56,925 | — | — |
| 2015-09-18 | $11.02 | $15.55 | 116,325 | — | — |
| 2015-09-17 | $10.97 | $15.48 | 73,575 | — | — |
| 2015-09-16 | $10.86 | $15.33 | 32,400 | — | — |
| 2015-09-15 | $10.78 | $15.22 | 17,550 | — | — |
| 2015-09-14 | $10.76 | $15.19 | 23,175 | — | — |
| 2015-09-11 | $10.66 | $15.04 | 39,150 | — | — |
| 2015-09-10 | $10.64 | $15.02 | 30,825 | — | — |
| 2015-09-09 | $10.65 | $15.03 | 110,925 | — | — |
| 2015-09-08 | $10.61 | $14.98 | 81,675 | — | — |
| 2015-09-04 | $10.48 | $14.79 | 27,675 | — | — |
| 2015-09-03 | $10.52 | $14.84 | 66,375 | — | — |
| 2015-09-02 | $10.57 | $14.91 | 26,550 | — | — |
| 2015-09-01 | $10.48 | $14.78 | 79,425 | — | — |
| 2015-08-31 | $10.50 | $14.82 | 53,325 | — | — |
| 2015-08-28 | $10.48 | $14.78 | 36,000 | — | — |
| 2015-08-27 | $10.36 | $14.63 | 36,450 | — | — |
| 2015-08-26 | $10.34 | $14.59 | 53,325 | — | — |
| 2015-08-25 | $10.04 | $14.17 | 69,525 | — | — |
| 2015-08-24 | $10.28 | $14.51 | 102,600 | — | — |
| 2015-08-21 | $10.80 | $15.24 | 76,725 | — | — |
| 2015-08-20 | $10.81 | $15.25 | 73,575 | — | — |
| 2015-08-19 | $11.18 | $15.78 | 39,150 | — | — |
| 2015-08-18 | $11.05 | $15.60 | 60,300 | — | — |
| 2015-08-17 | $11.08 | $15.64 | 56,250 | — | — |
| 2015-08-14 | $11.04 | $15.59 | 55,575 | — | — |
| 2015-08-13 | $11.04 | $15.59 | 43,425 | — | — |
| 2015-08-12 | $11.14 | $15.72 | 27,900 | — | — |
| 2015-08-11 | $11.11 | $15.68 | 52,200 | — | — |
| 2015-08-10 | $11.20 | $15.80 | 100,350 | — | — |
| 2015-08-07 | $11.16 | $15.75 | 123,075 | — | — |
| 2015-08-06 | $11.13 | $15.70 | 46,350 | — | — |
| 2015-08-05 | $11.08 | $15.63 | 91,125 | — | — |
| 2015-08-04 | $11.01 | $15.54 | 47,925 | — | — |
| 2015-08-03 | $10.85 | $15.31 | 62,775 | — | — |
| 2015-07-31 | $10.78 | $15.22 | 367,650 | — | — |
| 2015-07-30 | $11.11 | $15.68 | 92,025 | — | — |
| 2015-07-29 | $10.96 | $15.46 | 83,700 | — | — |
| 2015-07-28 | $11.19 | $15.79 | 102,375 | — | — |
| 2015-07-27 | $11.17 | $15.77 | 108,450 | — | — |
| 2015-07-24 | $10.63 | $15.00 | 140,625 | — | — |
| 2015-07-23 | $10.49 | $14.81 | 61,650 | — | — |
| 2015-07-22 | $11.07 | $15.62 | 74,700 | — | — |
| 2015-07-21 | $11.17 | $15.76 | 43,875 | — | — |
| 2015-07-20 | $11.24 | $15.87 | 48,375 | — | — |
| 2015-07-17 | $11.21 | $15.82 | 47,250 | — | — |
| 2015-07-16 | $11.42 | $16.11 | 63,225 | — | — |
| 2015-07-15 | $11.36 | $16.03 | 53,550 | — | — |
| 2015-07-14 | $11.38 | $16.06 | 27,450 | — | — |
| 2015-07-13 | $11.62 | $16.40 | 127,575 | — | — |
| 2015-07-10 | $11.53 | $16.28 | 65,025 | — | — |
| 2015-07-09 | $11.16 | $15.75 | 32,850 | — | — |
| 2015-07-08 | $11.02 | $15.55 | 34,875 | — | — |
| 2015-07-07 | $10.91 | $15.40 | 38,700 | — | — |
| 2015-07-06 | $11.03 | $15.56 | 39,375 | — | — |
| 2015-07-02 | $11.10 | $15.66 | 45,000 | — | — |
| 2015-07-01 | $11.25 | $15.88 | 62,550 | — | — |
| 2015-06-30 | $11.09 | $15.65 | 33,750 | — | — |
| 2015-06-29 | $11.13 | $15.71 | 46,125 | — | — |
| 2015-06-26 | $11.57 | $16.33 | 188,550 | — | — |
| 2015-06-25 | $11.37 | $16.04 | 146,025 | — | — |
| 2015-06-24 | $11.31 | $15.96 | 44,100 | — | — |
| 2015-06-23 | $11.23 | $15.75 | 54,225 | — | — |
| 2015-06-22 | $11.11 | $15.59 | 49,500 | — | — |
| 2015-06-19 | $11.33 | $15.90 | 100,350 | — | — |
| 2015-06-18 | $10.94 | $15.35 | 62,775 | — | — |
| 2015-06-17 | $11.16 | $15.65 | 57,825 | — | — |
| 2015-06-16 | $11.29 | $15.85 | 56,250 | — | — |
| 2015-06-15 | $11.18 | $15.69 | 60,075 | — | — |
| 2015-06-12 | $11.17 | $15.67 | 52,425 | — | — |
| 2015-06-11 | $11.31 | $15.87 | 62,100 | — | — |
| 2015-06-10 | $11.19 | $15.70 | 84,150 | — | — |
| 2015-06-09 | $10.76 | $15.10 | 27,000 | — | — |
| 2015-06-08 | $10.77 | $15.11 | 51,975 | — | — |
| 2015-06-05 | $10.71 | $15.03 | 34,425 | — | — |
| 2015-06-04 | $10.62 | $14.90 | 20,925 | — | — |
| 2015-06-03 | $10.73 | $15.06 | 78,750 | — | — |
| 2015-06-02 | $10.71 | $15.02 | 38,250 | — | — |
| 2015-06-01 | $10.67 | $14.98 | 37,575 | — | — |
| 2015-05-29 | $10.67 | $14.97 | 46,575 | — | — |
| 2015-05-28 | $10.71 | $15.03 | 40,725 | — | — |
| 2015-05-27 | $10.65 | $14.94 | 40,950 | — | — |
| 2015-05-26 | $10.67 | $14.98 | 31,950 | — | — |
| 2015-05-22 | $10.80 | $15.16 | 53,100 | — | — |
| 2015-05-21 | $10.79 | $15.14 | 103,500 | — | — |
| 2015-05-20 | $10.80 | $15.16 | 42,300 | — | — |
| 2015-05-19 | $10.59 | $14.86 | 74,475 | — | — |
| 2015-05-18 | $10.44 | $14.66 | 29,025 | — | — |
| 2015-05-15 | $10.40 | $14.60 | 24,300 | — | — |
| 2015-05-14 | $10.46 | $14.68 | 48,825 | — | — |
| 2015-05-13 | $10.36 | $14.53 | 27,675 | — | — |
| 2015-05-12 | $10.32 | $14.49 | 109,125 | — | — |
| 2015-05-11 | $10.32 | $14.49 | 33,300 | — | — |
| 2015-05-08 | $10.40 | $14.60 | 49,275 | — | — |
| 2015-05-07 | $10.38 | $14.56 | 21,825 | — | — |
| 2015-05-06 | $10.32 | $14.48 | 39,150 | — | — |
| 2015-05-05 | $10.34 | $14.51 | 31,950 | — | — |
| 2015-05-04 | $10.50 | $14.73 | 50,400 | — | — |
| 2015-05-01 | $10.42 | $14.62 | 24,975 | — | — |
| 2015-04-30 | $10.38 | $14.56 | 47,025 | — | — |
| 2015-04-29 | $10.63 | $14.92 | 67,500 | — | — |
| 2015-04-28 | $10.56 | $14.83 | 36,675 | — | — |
| 2015-04-27 | $10.31 | $14.47 | 24,300 | — | — |
| 2015-04-24 | $10.33 | $14.50 | 24,075 | — | — |
| 2015-04-23 | $10.33 | $14.50 | 21,825 | — | — |
| 2015-04-22 | $10.24 | $14.36 | 17,550 | — | — |
| 2015-04-21 | $10.24 | $14.37 | 41,175 | — | — |
| 2015-04-20 | $10.36 | $14.53 | 28,125 | — | — |
| 2015-04-17 | $10.19 | $14.30 | 51,075 | — | — |
| 2015-04-16 | $10.40 | $14.60 | 34,875 | — | — |
| 2015-04-15 | $10.24 | $14.38 | 28,800 | — | — |
| 2015-04-14 | $10.28 | $14.42 | 44,325 | — | — |
| 2015-04-13 | $10.27 | $14.41 | 53,775 | — | — |
| 2015-04-10 | $10.17 | $14.28 | 28,350 | — | — |
| 2015-04-09 | $10.26 | $14.39 | 23,850 | — | — |
| 2015-04-08 | $10.16 | $14.25 | 35,325 | — | — |
| 2015-04-07 | $10.25 | $14.38 | 30,375 | — | — |
| 2015-04-06 | $10.26 | $14.39 | 23,625 | — | — |
| 2015-04-02 | $10.36 | $14.53 | 40,275 | — | — |
| 2015-04-01 | $10.39 | $14.58 | 34,425 | — | — |
| 2015-03-31 | $10.40 | $14.59 | 22,050 | — | — |
| 2015-03-30 | $10.52 | $14.68 | 86,400 | — | — |
| 2015-03-27 | $10.22 | $14.25 | 35,325 | — | — |
| 2015-03-26 | $10.05 | $14.02 | 17,775 | — | — |
| 2015-03-25 | $10.03 | $13.99 | 40,500 | — | — |
| 2015-03-24 | $10.19 | $14.21 | 22,725 | — | — |
| 2015-03-23 | $10.30 | $14.37 | 27,000 | — | — |
| 2015-03-20 | $10.42 | $14.53 | 145,350 | — | — |
| 2015-03-19 | $10.19 | $14.21 | 34,875 | — | — |
| 2015-03-18 | $10.06 | $14.04 | 193,275 | — | — |
| 2015-03-17 | $10.59 | $14.77 | 24,525 | — | — |
| 2015-03-16 | $10.58 | $14.76 | 56,925 | — | — |
| 2015-03-13 | $10.48 | $14.62 | 55,575 | — | — |
| 2015-03-12 | $10.48 | $14.62 | 45,450 | — | — |
| 2015-03-11 | $10.09 | $14.08 | 18,450 | — | — |
| 2015-03-10 | $10.09 | $14.08 | 22,725 | — | — |
| 2015-03-09 | $10.21 | $14.25 | 31,050 | — | — |
| 2015-03-06 | $10.16 | $14.17 | 48,825 | — | — |
| 2015-03-05 | $10.19 | $14.22 | 45,675 | — | — |
| 2015-03-04 | $10.13 | $14.14 | 28,800 | — | — |
| 2015-03-03 | $10.21 | $14.24 | 29,025 | — | — |
| 2015-03-02 | $10.14 | $14.14 | 44,325 | — | — |
| 2015-02-27 | $10.04 | $14.01 | 54,225 | — | — |
| 2015-02-26 | $10.06 | $14.04 | 40,500 | — | — |
| 2015-02-25 | $10.02 | $13.98 | 33,525 | — | — |
| 2015-02-24 | $9.99 | $13.93 | 58,725 | — | — |
| 2015-02-23 | $9.99 | $13.93 | 29,475 | — | — |
| 2015-02-20 | $9.97 | $13.91 | 66,150 | — | — |
| 2015-02-19 | $10.03 | $13.99 | 81,000 | — | — |
| 2015-02-18 | $10.23 | $14.27 | 15,300 | — | — |
| 2015-02-17 | $10.28 | $14.33 | 15,300 | — | — |
| 2015-02-13 | $10.29 | $14.36 | 38,700 | — | — |
| 2015-02-12 | $10.22 | $14.26 | 21,600 | — | — |
| 2015-02-11 | $10.17 | $14.19 | 79,200 | — | — |
| 2015-02-10 | $10.13 | $14.13 | 29,025 | — | — |
| 2015-02-09 | $10.18 | $14.20 | 36,225 | — | — |
| 2015-02-06 | $10.28 | $14.34 | 51,300 | — | — |
| 2015-02-05 | $10.31 | $14.38 | 20,925 | — | — |
| 2015-02-04 | $10.18 | $14.20 | 26,775 | — | — |
| 2015-02-03 | $10.16 | $14.17 | 37,800 | — | — |
| 2015-02-02 | $10.00 | $13.95 | 49,725 | — | — |
| 2015-01-30 | $9.95 | $13.88 | 70,425 | — | — |
| 2015-01-29 | $10.32 | $14.40 | 36,675 | — | — |
| 2015-01-28 | $10.19 | $14.21 | 36,450 | — | — |
| 2015-01-27 | $10.66 | $14.87 | 49,500 | — | — |
| 2015-01-26 | $10.76 | $15.02 | 48,375 | — | — |
| 2015-01-23 | $10.95 | $15.27 | 18,900 | — | — |
| 2015-01-22 | $11.15 | $15.56 | 40,500 | — | — |
| 2015-01-21 | $10.88 | $15.18 | 42,750 | — | — |
| 2015-01-20 | $10.94 | $15.26 | 38,250 | — | — |
| 2015-01-16 | $10.87 | $15.16 | 47,475 | — | — |
| 2015-01-15 | $10.50 | $14.65 | 45,000 | — | — |
| 2015-01-14 | $10.65 | $14.86 | 38,700 | — | — |
| 2015-01-13 | $10.85 | $15.13 | 41,625 | — | — |
| 2015-01-12 | $10.71 | $14.94 | 40,050 | — | — |
| 2015-01-09 | $10.84 | $15.12 | 40,950 | — | — |
| 2015-01-08 | $11.01 | $15.36 | 26,550 | — | — |
| 2015-01-07 | $10.84 | $15.13 | 44,775 | — | — |
| 2015-01-06 | $10.92 | $15.23 | 36,000 | — | — |
| 2015-01-05 | $11.23 | $15.66 | 15,300 | — | — |
| 2015-01-02 | $11.49 | $16.03 | 43,650 | — | — |