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
- 2014-02-06 to 2026-08-31
- 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 | $9.95 | $12.70 | 52,062 | — | — |
| 2015-12-30 | $9.96 | $12.71 | 26,585 | — | — |
| 2015-12-29 | $10.09 | $12.88 | 37,058 | — | — |
| 2015-12-28 | $10.20 | $13.02 | 32,224 | — | — |
| 2015-12-24 | $10.40 | $13.27 | 9,164 | — | — |
| 2015-12-23 | $10.48 | $13.37 | 37,460 | — | — |
| 2015-12-22 | $10.18 | $12.99 | 33,030 | — | — |
| 2015-12-21 | $10.10 | $12.89 | 24,067 | — | — |
| 2015-12-18 | $10.17 | $12.98 | 30,512 | — | — |
| 2015-12-17 | $10.14 | $12.95 | 37,158 | — | — |
| 2015-12-16 | $10.34 | $13.20 | 31,418 | — | — |
| 2015-12-15 | $10.08 | $12.43 | 38,568 | — | — |
| 2015-12-14 | $10.01 | $12.34 | 25,074 | — | — |
| 2015-12-11 | $10.18 | $12.55 | 25,880 | — | — |
| 2015-12-10 | $10.55 | $13.00 | 22,758 | — | — |
| 2015-12-09 | $10.54 | $12.99 | 40,783 | — | — |
| 2015-12-08 | $10.61 | $13.08 | 23,161 | — | — |
| 2015-12-07 | $10.73 | $13.23 | 14,702 | — | — |
| 2015-12-04 | $10.89 | $13.43 | 12,084 | — | — |
| 2015-12-03 | $11.05 | $13.63 | 27,088 | — | — |
| 2015-12-02 | $10.81 | $13.33 | 30,109 | — | — |
| 2015-12-01 | $11.10 | $13.69 | 12,890 | — | — |
| 2015-11-30 | $11.23 | $13.85 | 122,753 | — | — |
| 2015-11-27 | $11.11 | $13.70 | 20,946 | — | — |
| 2015-11-25 | $11.16 | $13.76 | 14,601 | — | — |
| 2015-11-24 | $10.95 | $13.50 | 36,957 | — | — |
| 2015-11-23 | $11.03 | $13.60 | 29,807 | — | — |
| 2015-11-20 | $10.85 | $13.38 | 26,383 | — | — |
| 2015-11-19 | $10.67 | $13.15 | 28,498 | — | — |
| 2015-11-18 | $10.78 | $13.30 | 28,901 | — | — |
| 2015-11-17 | $11.13 | $13.72 | 25,477 | — | — |
| 2015-11-16 | $11.21 | $13.82 | 34,742 | — | — |
| 2015-11-13 | $10.89 | $13.43 | 41,086 | — | — |
| 2015-11-12 | $11.12 | $13.71 | 70,591 | — | — |
| 2015-11-11 | $11.05 | $13.63 | 57,600 | — | — |
| 2015-11-10 | $10.63 | $13.10 | 51,659 | — | — |
| 2015-11-09 | $11.14 | $13.74 | 44,107 | — | — |
| 2015-11-06 | $10.56 | $13.01 | 15,508 | — | — |
| 2015-11-05 | $10.21 | $12.59 | 45,315 | — | — |
| 2015-11-04 | $10.18 | $12.55 | 40,683 | — | — |
| 2015-11-03 | $10.34 | $12.74 | 43,100 | — | — |
| 2015-11-02 | $10.46 | $12.89 | 27,793 | — | — |
| 2015-10-30 | $10.46 | $12.89 | 28,800 | — | — |
| 2015-10-29 | $10.40 | $12.82 | 44,912 | — | — |
| 2015-10-28 | $10.71 | $13.21 | 32,627 | — | — |
| 2015-10-27 | $10.65 | $13.12 | 41,186 | — | — |
| 2015-10-26 | $10.98 | $13.54 | 24,269 | — | — |
| 2015-10-23 | $10.97 | $13.53 | 43,301 | — | — |
| 2015-10-22 | $11.08 | $13.66 | 21,046 | — | — |
| 2015-10-21 | $11.11 | $13.70 | 23,765 | — | — |
| 2015-10-20 | $11.27 | $13.90 | 21,348 | — | — |
| 2015-10-19 | $11.06 | $13.64 | 36,856 | — | — |
| 2015-10-16 | $11.33 | $13.97 | 18,428 | — | — |
| 2015-10-15 | $11.18 | $13.79 | 41,287 | — | — |
| 2015-10-14 | $11.06 | $13.64 | 30,613 | — | — |
| 2015-10-13 | $11.29 | $13.92 | 19,133 | — | — |
| 2015-10-12 | $11.63 | $14.34 | 34,943 | — | — |
| 2015-10-09 | $11.93 | $14.70 | 32,526 | — | — |
| 2015-10-08 | $11.67 | $14.39 | 21,248 | — | — |
| 2015-10-07 | $11.27 | $13.90 | 22,557 | — | — |
| 2015-10-06 | $10.95 | $13.50 | 40,783 | — | — |
| 2015-10-05 | $10.91 | $13.46 | 27,491 | — | — |
| 2015-10-02 | $10.95 | $13.50 | 71,094 | — | — |
| 2015-10-01 | $10.96 | $13.52 | 46,221 | — | — |
| 2015-09-30 | $10.17 | $12.54 | 59,916 | — | — |
| 2015-09-29 | $9.98 | $12.30 | 80,157 | — | — |
| 2015-09-28 | $10.33 | $12.73 | 39,978 | — | — |
| 2015-09-25 | $10.72 | $13.22 | 29,304 | — | — |
| 2015-09-24 | $10.51 | $12.95 | 42,495 | — | — |
| 2015-09-23 | $10.48 | $12.92 | 30,311 | — | — |
| 2015-09-22 | $10.45 | $12.88 | 36,252 | — | — |
| 2015-09-21 | $10.53 | $12.98 | 27,793 | — | — |
| 2015-09-18 | $10.50 | $12.94 | 87,408 | — | — |
| 2015-09-17 | $10.76 | $13.27 | 30,009 | — | — |
| 2015-09-16 | $11.07 | $13.65 | 55,486 | — | — |
| 2015-09-15 | $11.71 | $14.01 | 54,881 | — | — |
| 2015-09-14 | $11.92 | $14.26 | 104,426 | — | — |
| 2015-09-11 | $11.78 | $14.09 | 39,474 | — | — |
| 2015-09-10 | $11.58 | $13.86 | 24,369 | — | — |
| 2015-09-09 | $11.43 | $13.68 | 68,375 | — | — |
| 2015-09-08 | $11.18 | $13.38 | 14,601 | — | — |
| 2015-09-04 | $11.18 | $13.38 | 15,508 | — | — |
| 2015-09-03 | $11.24 | $13.45 | 18,227 | — | — |
| 2015-09-02 | $11.33 | $13.56 | 12,990 | — | — |
| 2015-09-01 | $11.29 | $13.51 | 9,566 | — | — |
| 2015-08-31 | $11.48 | $13.74 | 25,276 | — | — |
| 2015-08-28 | $11.09 | $13.27 | 36,856 | — | — |
| 2015-08-27 | $11.64 | $13.42 | 45,617 | — | — |
| 2015-08-26 | $10.82 | $12.48 | 40,582 | — | — |
| 2015-08-25 | $10.97 | $12.65 | 32,224 | — | — |
| 2015-08-24 | $11.68 | $13.46 | 40,884 | — | — |
| 2015-08-21 | $11.71 | $13.50 | 24,571 | — | — |
| 2015-08-20 | $11.42 | $13.16 | 14,601 | — | — |
| 2015-08-19 | $11.61 | $13.38 | 30,311 | — | — |
| 2015-08-18 | $11.48 | $13.23 | 28,599 | — | — |
| 2015-08-17 | $10.91 | $12.58 | 47,329 | — | — |
| 2015-08-14 | $11.15 | $12.85 | 17,824 | — | — |
| 2015-08-13 | $10.99 | $12.67 | 53,673 | — | — |
| 2015-08-12 | $11.53 | $13.29 | 34,742 | — | — |
| 2015-08-11 | $11.59 | $13.36 | 19,234 | — | — |
| 2015-08-10 | $11.65 | $13.43 | 30,411 | — | — |
| 2015-08-07 | $11.49 | $13.24 | 30,512 | — | — |
| 2015-08-06 | $11.56 | $13.32 | 23,161 | — | — |
| 2015-08-05 | $11.72 | $13.51 | 26,988 | — | — |
| 2015-08-04 | $12.05 | $13.88 | 11,178 | — | — |
| 2015-08-03 | $11.92 | $13.74 | 20,241 | — | — |
| 2015-07-31 | $12.01 | $13.84 | 24,470 | — | — |
| 2015-07-30 | $12.51 | $14.42 | 46,020 | — | — |
| 2015-07-29 | $12.35 | $14.24 | 28,095 | — | — |
| 2015-07-28 | $12.08 | $13.92 | 29,102 | — | — |
| 2015-07-27 | $11.59 | $13.36 | 45,416 | — | — |
| 2015-07-24 | $11.91 | $13.72 | 65,153 | — | — |
| 2015-07-23 | $12.15 | $14.01 | 33,533 | — | — |
| 2015-07-22 | $12.86 | $14.82 | 28,498 | — | — |
| 2015-07-21 | $12.84 | $14.80 | 22,557 | — | — |
| 2015-07-20 | $12.87 | $14.83 | 19,636 | — | — |
| 2015-07-17 | $13.19 | $15.20 | 50,249 | — | — |
| 2015-07-16 | $13.26 | $15.28 | 41,186 | — | — |
| 2015-07-15 | $12.77 | $14.72 | 16,616 | — | — |
| 2015-07-14 | $12.52 | $14.43 | 23,967 | — | — |
| 2015-07-13 | $12.57 | $14.49 | 20,946 | — | — |
| 2015-07-10 | $12.30 | $14.18 | 38,065 | — | — |
| 2015-07-09 | $12.46 | $14.37 | 126,781 | — | — |
| 2015-07-08 | $12.45 | $14.35 | 50,249 | — | — |
| 2015-07-07 | $13.11 | $15.11 | 62,031 | — | — |
| 2015-07-06 | $13.64 | $15.73 | 24,571 | — | — |
| 2015-07-02 | $13.59 | $15.67 | 27,390 | — | — |
| 2015-07-01 | $13.59 | $15.67 | 29,203 | — | — |
| 2015-06-30 | $13.52 | $15.58 | 46,020 | — | — |
| 2015-06-29 | $13.15 | $15.16 | 35,144 | — | — |
| 2015-06-26 | $13.21 | $15.22 | 26,988 | — | — |
| 2015-06-25 | $13.46 | $15.51 | 20,946 | — | — |
| 2015-06-24 | $13.41 | $15.45 | 23,664 | — | — |
| 2015-06-23 | $13.36 | $15.40 | 23,463 | — | — |
| 2015-06-22 | $13.44 | $15.49 | 29,606 | — | — |
| 2015-06-19 | $13.81 | $15.92 | 34,842 | — | — |
| 2015-06-18 | $13.71 | $15.81 | 38,568 | — | — |
| 2015-06-17 | $13.65 | $15.74 | 46,322 | — | — |
| 2015-06-16 | $13.67 | $15.76 | 28,599 | — | — |
| 2015-06-15 | $14.15 | $15.91 | 64,247 | — | — |
| 2015-06-12 | $13.74 | $15.46 | 43,301 | — | — |
| 2015-06-11 | $13.57 | $15.26 | 30,109 | — | — |
| 2015-06-10 | $13.48 | $15.15 | 36,655 | — | — |
| 2015-06-09 | $13.76 | $15.48 | 40,280 | — | — |
| 2015-06-08 | $13.76 | $15.48 | 25,175 | — | — |
| 2015-06-05 | $13.85 | $15.58 | 37,964 | — | — |
| 2015-06-04 | $13.79 | $15.51 | 21,248 | — | — |
| 2015-06-03 | $13.69 | $15.40 | 15,206 | — | — |
| 2015-06-02 | $13.80 | $15.52 | 13,997 | — | — |
| 2015-06-01 | $13.67 | $15.38 | 16,817 | — | — |
| 2015-05-29 | $13.75 | $15.47 | 24,772 | — | — |
| 2015-05-28 | $13.93 | $15.67 | 17,824 | — | — |
| 2015-05-27 | $13.84 | $15.57 | 26,988 | — | — |
| 2015-05-26 | $13.30 | $14.95 | 24,974 | — | — |
| 2015-05-22 | $13.57 | $15.26 | 36,655 | — | — |
| 2015-05-21 | $13.90 | $15.64 | 50,249 | — | — |
| 2015-05-20 | $13.88 | $15.61 | 24,470 | — | — |
| 2015-05-19 | $13.84 | $15.57 | 35,346 | — | — |
| 2015-05-18 | $13.88 | $15.61 | 23,362 | — | — |
| 2015-05-15 | $13.90 | $15.64 | 39,072 | — | — |
| 2015-05-14 | $13.63 | $15.33 | 74,317 | — | — |
| 2015-05-13 | $13.54 | $15.22 | 22,960 | — | — |
| 2015-05-12 | $13.59 | $15.29 | 34,943 | — | — |
| 2015-05-11 | $13.98 | $15.72 | 116,812 | — | — |
| 2015-05-08 | $13.90 | $15.64 | 56,392 | — | — |
| 2015-05-07 | $13.74 | $15.46 | 21,751 | — | — |
| 2015-05-06 | $13.45 | $15.12 | 33,533 | — | — |
| 2015-05-05 | $13.46 | $15.13 | 18,831 | — | — |
| 2015-05-04 | $13.47 | $15.14 | 12,890 | — | — |
| 2015-05-01 | $13.99 | $15.74 | 18,629 | — | — |
| 2015-04-30 | $13.80 | $15.52 | 15,508 | — | — |
| 2015-04-29 | $13.34 | $15.00 | 26,585 | — | — |
| 2015-04-28 | $13.41 | $15.08 | 12,890 | — | — |
| 2015-04-27 | $13.26 | $14.91 | 11,480 | — | — |
| 2015-04-24 | $13.47 | $15.14 | 30,512 | — | — |
| 2015-04-23 | $13.60 | $15.30 | 15,911 | — | — |
| 2015-04-22 | $13.76 | $15.48 | 19,032 | — | — |
| 2015-04-21 | $13.79 | $15.51 | 18,227 | — | — |
| 2015-04-20 | $13.93 | $15.67 | 19,737 | — | — |
| 2015-04-17 | $13.90 | $15.64 | 21,348 | — | — |
| 2015-04-16 | $13.96 | $15.70 | 50,954 | — | — |
| 2015-04-15 | $13.43 | $15.10 | 29,908 | — | — |
| 2015-04-14 | $13.65 | $15.36 | 18,428 | — | — |
| 2015-04-13 | $13.79 | $15.51 | 14,803 | — | — |
| 2015-04-10 | $13.35 | $15.01 | 26,081 | — | — |
| 2015-04-09 | $13.70 | $15.41 | 41,488 | — | — |
| 2015-04-08 | $13.25 | $14.90 | 37,158 | — | — |
| 2015-04-07 | $13.35 | $15.01 | 15,709 | — | — |
| 2015-04-06 | $13.77 | $15.49 | 25,880 | — | — |
| 2015-04-02 | $13.72 | $15.43 | 56,291 | — | — |
| 2015-04-01 | $13.47 | $15.14 | 43,502 | — | — |
| 2015-03-31 | $13.17 | $14.81 | 82,171 | — | — |
| 2015-03-30 | $13.41 | $15.08 | 16,414 | — | — |
| 2015-03-27 | $13.27 | $14.92 | 41,589 | — | — |
| 2015-03-26 | $13.34 | $15.00 | 37,058 | — | — |
| 2015-03-25 | $13.62 | $15.32 | 26,081 | — | — |
| 2015-03-24 | $13.21 | $14.85 | 17,421 | — | — |
| 2015-03-23 | $13.46 | $15.13 | 14,904 | — | — |
| 2015-03-20 | $13.77 | $15.49 | 30,814 | — | — |
| 2015-03-19 | $13.37 | $15.03 | 17,320 | — | — |
| 2015-03-18 | $13.40 | $15.07 | 17,522 | — | — |
| 2015-03-17 | $13.37 | $15.03 | 29,706 | — | — |
| 2015-03-16 | $13.13 | $14.76 | 48,739 | — | — |
| 2015-03-13 | $14.05 | $15.42 | 52,666 | — | — |
| 2015-03-12 | $13.85 | $15.20 | 26,685 | — | — |
| 2015-03-11 | $13.90 | $15.25 | 21,046 | — | — |
| 2015-03-10 | $13.81 | $15.15 | 36,554 | — | — |
| 2015-03-09 | $13.80 | $15.14 | 36,856 | — | — |
| 2015-03-06 | $13.64 | $14.97 | 61,729 | — | — |
| 2015-03-05 | $13.71 | $15.04 | 29,304 | — | — |
| 2015-03-04 | $13.80 | $15.14 | 48,336 | — | — |
| 2015-03-03 | $13.90 | $15.25 | 34,339 | — | — |
| 2015-03-02 | $13.63 | $14.96 | 23,060 | — | — |
| 2015-02-27 | $13.63 | $14.96 | 40,985 | — | — |
| 2015-02-26 | $13.59 | $14.91 | 30,311 | — | — |
| 2015-02-25 | $13.44 | $14.74 | 48,839 | — | — |
| 2015-02-24 | $13.68 | $15.01 | 51,256 | — | — |
| 2015-02-23 | $13.43 | $14.73 | 26,887 | — | — |
| 2015-02-20 | $13.61 | $14.94 | 59,312 | — | — |
| 2015-02-19 | $13.46 | $14.76 | 45,718 | — | — |
| 2015-02-18 | $13.27 | $14.55 | 62,635 | — | — |
| 2015-02-17 | $13.37 | $14.66 | 53,774 | — | — |
| 2015-02-13 | $13.31 | $14.60 | 70,490 | — | — |
| 2015-02-12 | $13.04 | $14.30 | 57,701 | — | — |
| 2015-02-11 | $13.01 | $14.27 | 55,284 | — | — |
| 2015-02-10 | $13.10 | $14.37 | 77,237 | — | — |
| 2015-02-09 | $13.15 | $14.42 | 71,698 | — | — |
| 2015-02-06 | $12.85 | $14.10 | 100,801 | — | — |
| 2015-02-05 | $12.27 | $13.47 | 72,202 | — | — |
| 2015-02-04 | $11.94 | $13.09 | 67,973 | — | — |
| 2015-02-03 | $11.71 | $12.84 | 63,743 | — | — |
| 2015-02-02 | $11.27 | $12.36 | 23,564 | — | — |
| 2015-01-30 | $11.23 | $12.32 | 56,493 | — | — |
| 2015-01-29 | $11.33 | $12.43 | 19,032 | — | — |
| 2015-01-28 | $11.42 | $12.53 | 26,786 | — | — |
| 2015-01-27 | $11.31 | $12.41 | 13,897 | — | — |
| 2015-01-26 | $11.36 | $12.46 | 25,880 | — | — |
| 2015-01-23 | $11.36 | $12.46 | 29,102 | — | — |
| 2015-01-22 | $11.31 | $12.41 | 46,221 | — | — |
| 2015-01-21 | $11.32 | $12.42 | 43,402 | — | — |
| 2015-01-20 | $11.21 | $12.30 | 28,599 | — | — |
| 2015-01-16 | $11.24 | $12.33 | 13,091 | — | — |
| 2015-01-15 | $10.93 | $11.99 | 11,580 | — | — |
| 2015-01-14 | $10.92 | $11.98 | 21,449 | — | — |
| 2015-01-13 | $11.05 | $12.13 | 30,512 | — | — |
| 2015-01-12 | $11.09 | $12.17 | 15,911 | — | — |
| 2015-01-09 | $11.16 | $12.24 | 11,379 | — | — |
| 2015-01-08 | $11.04 | $12.11 | 22,053 | — | — |
| 2015-01-07 | $11.14 | $12.22 | 26,585 | — | — |
| 2015-01-06 | $11.10 | $12.18 | 25,779 | — | — |
| 2015-01-05 | $11.20 | $12.29 | 52,263 | — | — |
| 2015-01-02 | $11.16 | $12.24 | 40,179 | — | — |