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
- 2014-12-16 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 | $9.72 | $9.72 | 0 | — | — |
| 2015-12-30 | $9.72 | $9.72 | 100 | — | — |
| 2015-12-29 | $9.80 | $9.80 | 0 | — | — |
| 2015-12-28 | $9.80 | $9.80 | 2,400 | — | — |
| 2015-12-24 | $9.68 | $9.68 | 0 | — | — |
| 2015-12-23 | $9.68 | $9.68 | 0 | — | — |
| 2015-12-22 | $9.68 | $9.68 | 3,700 | — | — |
| 2015-12-21 | $9.70 | $9.70 | 3,000 | — | — |
| 2015-12-18 | $9.75 | $9.75 | 1,500 | — | — |
| 2015-12-17 | $9.70 | $9.70 | 0 | — | — |
| 2015-12-16 | $9.70 | $9.70 | 0 | — | — |
| 2015-12-15 | $9.70 | $9.70 | 113,400 | — | — |
| 2015-12-14 | $9.68 | $9.68 | 0 | — | — |
| 2015-12-11 | $9.68 | $9.68 | 0 | — | — |
| 2015-12-10 | $9.68 | $9.68 | 0 | — | — |
| 2015-12-09 | $9.68 | $9.68 | 0 | — | — |
| 2015-12-08 | $9.68 | $9.68 | 100 | — | — |
| 2015-12-07 | $9.82 | $9.82 | 0 | — | — |
| 2015-12-04 | $9.82 | $9.82 | 0 | — | — |
| 2015-12-03 | $9.82 | $9.82 | 0 | — | — |
| 2015-12-02 | $9.82 | $9.82 | 0 | — | — |
| 2015-12-01 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-30 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-27 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-25 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-24 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-23 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-20 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-19 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-18 | $9.82 | $9.82 | 104,800 | — | — |
| 2015-11-17 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-16 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-13 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-12 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-11 | $9.82 | $9.82 | 1,000 | — | — |
| 2015-11-10 | $9.82 | $9.82 | 4,500 | — | — |
| 2015-11-09 | $9.68 | $9.68 | 100 | — | — |
| 2015-11-06 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-05 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-04 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-03 | $9.82 | $9.82 | 0 | — | — |
| 2015-11-02 | $9.82 | $9.82 | 0 | — | — |
| 2015-10-30 | $9.82 | $9.82 | 0 | — | — |
| 2015-10-29 | $9.82 | $9.82 | 0 | — | — |
| 2015-10-28 | $9.82 | $9.82 | 4,600 | — | — |
| 2015-10-27 | $9.82 | $9.82 | 3,400 | — | — |
| 2015-10-26 | $9.75 | $9.75 | 63,900 | — | — |
| 2015-10-23 | $9.89 | $9.89 | 0 | — | — |
| 2015-10-22 | $9.89 | $9.89 | 0 | — | — |
| 2015-10-21 | $9.89 | $9.89 | 0 | — | — |
| 2015-10-20 | $9.89 | $9.89 | 0 | — | — |
| 2015-10-19 | $9.89 | $9.89 | 0 | — | — |
| 2015-10-16 | $9.89 | $9.89 | 0 | — | — |
| 2015-10-15 | $9.89 | $9.89 | 0 | — | — |
| 2015-10-14 | $9.89 | $9.89 | 0 | — | — |
| 2015-10-13 | $9.89 | $9.89 | 1,800 | — | — |
| 2015-10-12 | $10.00 | $10.00 | 1,500 | — | — |
| 2015-10-09 | $9.70 | $9.70 | 300 | — | — |
| 2015-10-08 | $9.70 | $9.70 | 100,500 | — | — |
| 2015-10-07 | $9.73 | $9.73 | 3,200 | — | — |
| 2015-10-06 | $9.69 | $9.69 | 0 | — | — |
| 2015-10-05 | $9.69 | $9.69 | 3,300 | — | — |
| 2015-10-02 | $9.66 | $9.66 | 0 | — | — |
| 2015-10-01 | $9.66 | $9.66 | 1,500 | — | — |
| 2015-09-30 | $9.70 | $9.70 | 10,500 | — | — |
| 2015-09-29 | $9.65 | $9.65 | 0 | — | — |
| 2015-09-28 | $9.65 | $9.65 | 200 | — | — |
| 2015-09-25 | $9.70 | $9.70 | 2,800 | — | — |
| 2015-09-24 | $9.65 | $9.65 | 3,100 | — | — |
| 2015-09-23 | $9.69 | $9.69 | 0 | — | — |
| 2015-09-22 | $9.69 | $9.69 | 0 | — | — |
| 2015-09-21 | $9.69 | $9.69 | 0 | — | — |
| 2015-09-18 | $9.69 | $9.69 | 27,700 | — | — |
| 2015-09-17 | $9.66 | $9.66 | 0 | — | — |
| 2015-09-16 | $9.66 | $9.66 | 0 | — | — |
| 2015-09-15 | $9.66 | $9.66 | 0 | — | — |
| 2015-09-14 | $9.66 | $9.66 | 0 | — | — |
| 2015-09-11 | $9.66 | $9.66 | 2,000 | — | — |
| 2015-09-10 | $9.66 | $9.66 | 2,000 | — | — |
| 2015-09-09 | $9.68 | $9.68 | 0 | — | — |
| 2015-09-08 | $9.68 | $9.68 | 600 | — | — |
| 2015-09-04 | $9.69 | $9.69 | 0 | — | — |
| 2015-09-03 | $9.69 | $9.69 | 0 | — | — |
| 2015-09-02 | $9.69 | $9.69 | 0 | — | — |
| 2015-09-01 | $9.69 | $9.69 | 0 | — | — |
| 2015-08-31 | $9.69 | $9.69 | 0 | — | — |
| 2015-08-28 | $9.69 | $9.69 | 0 | — | — |
| 2015-08-27 | $9.69 | $9.69 | 3,800 | — | — |
| 2015-08-26 | $9.67 | $9.67 | 0 | — | — |
| 2015-08-25 | $9.67 | $9.67 | 9,100 | — | — |
| 2015-08-24 | $9.66 | $9.66 | 200 | — | — |
| 2015-08-21 | $9.66 | $9.66 | 0 | — | — |
| 2015-08-20 | $9.66 | $9.66 | 800 | — | — |
| 2015-08-19 | $9.66 | $9.66 | 0 | — | — |
| 2015-08-18 | $9.66 | $9.66 | 500 | — | — |
| 2015-08-17 | $9.67 | $9.67 | 0 | — | — |
| 2015-08-14 | $9.67 | $9.67 | 0 | — | — |
| 2015-08-13 | $9.67 | $9.67 | 400 | — | — |
| 2015-08-12 | $9.66 | $9.66 | 0 | — | — |
| 2015-08-11 | $9.66 | $9.66 | 0 | — | — |
| 2015-08-10 | $9.66 | $9.66 | 0 | — | — |
| 2015-08-07 | $9.66 | $9.66 | 0 | — | — |
| 2015-08-06 | $9.66 | $9.66 | 0 | — | — |
| 2015-08-05 | $9.66 | $9.66 | 0 | — | — |
| 2015-08-04 | $9.66 | $9.66 | 300,000 | — | — |
| 2015-08-03 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-31 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-30 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-29 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-28 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-27 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-24 | $9.66 | $9.66 | 100 | — | — |
| 2015-07-23 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-22 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-21 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-20 | $9.66 | $9.66 | 7,600 | — | — |
| 2015-07-17 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-16 | $9.66 | $9.66 | 200 | — | — |
| 2015-07-15 | $9.66 | $9.66 | 1,000 | — | — |
| 2015-07-14 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-13 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-10 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-09 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-08 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-07 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-06 | $9.66 | $9.66 | 0 | — | — |
| 2015-07-02 | $9.66 | $9.66 | 1,500 | — | — |
| 2015-07-01 | $9.67 | $9.67 | 0 | — | — |
| 2015-06-30 | $9.67 | $9.67 | 0 | — | — |
| 2015-06-29 | $9.67 | $9.67 | 0 | — | — |
| 2015-06-26 | $9.67 | $9.67 | 0 | — | — |
| 2015-06-25 | $9.67 | $9.67 | 1,500 | — | — |
| 2015-06-24 | $9.64 | $9.64 | 400 | — | — |
| 2015-06-23 | $9.67 | $9.67 | 2,300 | — | — |
| 2015-06-22 | $9.66 | $9.66 | 24,900 | — | — |
| 2015-06-19 | $9.67 | $9.67 | 500 | — | — |
| 2015-06-18 | $9.67 | $9.67 | 0 | — | — |
| 2015-06-17 | $9.67 | $9.67 | 0 | — | — |
| 2015-06-16 | $9.67 | $9.67 | 178,700 | — | — |
| 2015-06-15 | $9.64 | $9.64 | 16,500 | — | — |
| 2015-06-12 | $9.68 | $9.68 | 0 | — | — |
| 2015-06-11 | $9.68 | $9.68 | 0 | — | — |
| 2015-06-10 | $9.68 | $9.68 | 0 | — | — |
| 2015-06-09 | $9.68 | $9.68 | 2,100 | — | — |
| 2015-06-08 | $9.63 | $9.63 | 0 | — | — |
| 2015-06-05 | $9.63 | $9.63 | 300 | — | — |
| 2015-06-04 | $9.68 | $9.68 | 400 | — | — |
| 2015-06-03 | $9.63 | $9.63 | 34,800 | — | — |
| 2015-06-02 | $9.62 | $9.62 | 0 | — | — |
| 2015-06-01 | $9.62 | $9.62 | 100 | — | — |
| 2015-05-29 | $9.62 | $9.62 | 0 | — | — |
| 2015-05-28 | $9.62 | $9.62 | 6,000 | — | — |
| 2015-05-27 | $9.62 | $9.62 | 22,000 | — | — |
| 2015-05-26 | $9.60 | $9.60 | 1,100 | — | — |
| 2015-05-22 | $9.60 | $9.60 | 0 | — | — |
| 2015-05-21 | $9.60 | $9.60 | 0 | — | — |
| 2015-05-20 | $9.60 | $9.60 | 0 | — | — |
| 2015-05-19 | $9.60 | $9.60 | 0 | — | — |
| 2015-05-18 | $9.60 | $9.60 | 0 | — | — |
| 2015-05-15 | $9.60 | $9.60 | 0 | — | — |
| 2015-05-14 | $9.60 | $9.60 | 0 | — | — |
| 2015-05-13 | $9.60 | $9.60 | 0 | — | — |
| 2015-05-12 | $9.60 | $9.60 | 0 | — | — |
| 2015-05-11 | $9.60 | $9.60 | 0 | — | — |
| 2015-05-08 | $9.60 | $9.60 | 100 | — | — |
| 2015-05-07 | $9.59 | $9.59 | 100 | — | — |
| 2015-05-06 | $9.64 | $9.64 | 5,100 | — | — |
| 2015-05-05 | $9.64 | $9.64 | 6,400 | — | — |
| 2015-05-04 | $9.64 | $9.64 | 1,000 | — | — |
| 2015-05-01 | $9.65 | $9.65 | 6,900 | — | — |
| 2015-04-30 | $9.65 | $9.65 | 8,300 | — | — |
| 2015-04-29 | $9.63 | $9.63 | 0 | — | — |
| 2015-04-28 | $9.63 | $9.63 | 0 | — | — |
| 2015-04-27 | $9.63 | $9.63 | 0 | — | — |
| 2015-04-24 | $9.63 | $9.63 | 200 | — | — |
| 2015-04-23 | $9.63 | $9.63 | 18,200 | — | — |
| 2015-04-22 | $9.61 | $9.61 | 0 | — | — |
| 2015-04-21 | $9.61 | $9.61 | 0 | — | — |
| 2015-04-20 | $9.61 | $9.61 | 0 | — | — |
| 2015-04-17 | $9.61 | $9.61 | 0 | — | — |
| 2015-04-16 | $9.61 | $9.61 | 0 | — | — |
| 2015-04-15 | $9.61 | $9.61 | 0 | — | — |
| 2015-04-14 | $9.61 | $9.61 | 0 | — | — |
| 2015-04-13 | $9.61 | $9.61 | 3,200 | — | — |
| 2015-04-10 | $9.59 | $9.59 | 0 | — | — |
| 2015-04-09 | $9.59 | $9.59 | 0 | — | — |
| 2015-04-08 | $9.59 | $9.59 | 4,400 | — | — |
| 2015-04-07 | $9.59 | $9.59 | 0 | — | — |
| 2015-04-06 | $9.59 | $9.59 | 0 | — | — |
| 2015-04-02 | $9.59 | $9.59 | 5,000 | — | — |
| 2015-04-01 | $9.57 | $9.57 | 2,800 | — | — |
| 2015-03-31 | $9.56 | $9.56 | 0 | — | — |
| 2015-03-30 | $9.56 | $9.56 | 4,300 | — | — |
| 2015-03-27 | $9.57 | $9.57 | 0 | — | — |
| 2015-03-26 | $9.57 | $9.57 | 20,400 | — | — |
| 2015-03-25 | $9.54 | $9.54 | 0 | — | — |
| 2015-03-24 | $9.54 | $9.54 | 0 | — | — |
| 2015-03-23 | $9.54 | $9.54 | 2,500 | — | — |
| 2015-03-20 | $9.55 | $9.55 | 10,400 | — | — |
| 2015-03-19 | $9.52 | $9.52 | 0 | — | — |
| 2015-03-18 | $9.52 | $9.52 | 0 | — | — |
| 2015-03-17 | $9.52 | $9.52 | 9,200 | — | — |
| 2015-03-16 | $9.50 | $9.50 | 0 | — | — |
| 2015-03-13 | $9.50 | $9.50 | 0 | — | — |
| 2015-03-12 | $9.50 | $9.50 | 0 | — | — |
| 2015-03-11 | $9.50 | $9.50 | 0 | — | — |
| 2015-03-10 | $9.50 | $9.50 | 0 | — | — |
| 2015-03-09 | $9.50 | $9.50 | 1,000 | — | — |
| 2015-03-06 | $9.49 | $9.49 | 2,000 | — | — |
| 2015-03-05 | $9.53 | $9.53 | 200 | — | — |
| 2015-03-04 | $9.53 | $9.53 | 0 | — | — |
| 2015-03-03 | $9.53 | $9.53 | 1,300 | — | — |
| 2015-03-02 | $9.49 | $9.49 | 2,000 | — | — |
| 2015-02-27 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-26 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-25 | $9.50 | $9.50 | 2,100 | — | — |
| 2015-02-24 | $9.50 | $9.50 | 19,000 | — | — |
| 2015-02-23 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-20 | $9.50 | $9.50 | 1,100 | — | — |
| 2015-02-19 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-18 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-17 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-13 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-12 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-11 | $9.50 | $9.50 | 6,600 | — | — |
| 2015-02-10 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-09 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-06 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-05 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-04 | $9.50 | $9.50 | 0 | — | — |
| 2015-02-03 | $9.50 | $9.50 | 31,000 | — | — |
| 2015-02-02 | $9.50 | $9.50 | 2,000 | — | — |
| 2015-01-30 | $9.48 | $9.48 | 3,300 | — | — |
| 2015-01-29 | $9.52 | $9.52 | 0 | — | — |
| 2015-01-28 | $9.52 | $9.52 | 300 | — | — |
| 2015-01-27 | $9.56 | $9.56 | 100 | — | — |
| 2015-01-26 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-23 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-22 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-21 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-20 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-16 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-15 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-14 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-13 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-12 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-09 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-08 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-07 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-06 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-05 | $9.54 | $9.54 | 0 | — | — |
| 2015-01-02 | $9.54 | $9.54 | 0 | — | — |