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
- 2010-02-03 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 | $9.71 | $9.71 | 659,207 | — | — |
| 2015-12-30 | $9.92 | $9.92 | 925,708 | — | — |
| 2015-12-29 | $10.10 | $10.10 | 854,068 | — | — |
| 2015-12-28 | $9.67 | $9.67 | 662,909 | — | — |
| 2015-12-24 | $9.72 | $9.72 | 270,083 | — | — |
| 2015-12-23 | $9.78 | $9.78 | 771,205 | — | — |
| 2015-12-22 | $9.75 | $9.75 | 787,801 | — | — |
| 2015-12-21 | $9.70 | $9.70 | 909,112 | — | — |
| 2015-12-18 | $9.85 | $9.85 | 5,083,813 | — | — |
| 2015-12-17 | $9.50 | $9.50 | 2,048,188 | — | — |
| 2015-12-16 | $9.38 | $9.38 | 2,098,336 | — | — |
| 2015-12-15 | $9.21 | $9.21 | 1,939,653 | — | — |
| 2015-12-14 | $9.20 | $9.20 | 1,526,410 | — | — |
| 2015-12-11 | $9.10 | $9.10 | 1,258,357 | — | — |
| 2015-12-10 | $9.46 | $9.46 | 1,044,034 | — | — |
| 2015-12-09 | $9.43 | $9.43 | 848,337 | — | — |
| 2015-12-08 | $9.76 | $9.76 | 1,488,679 | — | — |
| 2015-12-07 | $9.72 | $9.72 | 851,203 | — | — |
| 2015-12-04 | $10.03 | $10.03 | 735,265 | — | — |
| 2015-12-03 | $9.77 | $9.77 | 901,351 | — | — |
| 2015-12-02 | $10.12 | $10.12 | 722,489 | — | — |
| 2015-12-01 | $10.37 | $10.37 | 1,529,395 | — | — |
| 2015-11-30 | $10.22 | $10.22 | 1,334,653 | — | — |
| 2015-11-27 | $10.27 | $10.27 | 328,589 | — | — |
| 2015-11-25 | $10.27 | $10.27 | 751,623 | — | — |
| 2015-11-24 | $10.26 | $10.26 | 690,610 | — | — |
| 2015-11-23 | $10.30 | $10.30 | 817,293 | — | — |
| 2015-11-20 | $10.33 | $10.33 | 1,214,179 | — | — |
| 2015-11-19 | $10.29 | $10.29 | 916,276 | — | — |
| 2015-11-18 | $10.42 | $10.42 | 1,391,965 | — | — |
| 2015-11-17 | $10.18 | $10.18 | 1,079,854 | — | — |
| 2015-11-16 | $10.06 | $10.06 | 1,634,467 | — | — |
| 2015-11-13 | $9.94 | $9.94 | 1,560,200 | — | — |
| 2015-11-12 | $9.58 | $9.58 | 1,207,970 | — | — |
| 2015-11-11 | $9.59 | $9.59 | 1,413,338 | — | — |
| 2015-11-10 | $9.61 | $9.61 | 891,679 | — | — |
| 2015-11-09 | $9.51 | $9.51 | 1,245,342 | — | — |
| 2015-11-06 | $9.61 | $9.61 | 2,147,887 | — | — |
| 2015-11-05 | $9.33 | $9.33 | 953,170 | — | — |
| 2015-11-04 | $9.46 | $9.46 | 2,059,053 | — | — |
| 2015-11-03 | $9.63 | $9.63 | 1,992,308 | — | — |
| 2015-11-02 | $9.58 | $9.58 | 2,783,930 | — | — |
| 2015-10-30 | $9.51 | $9.51 | 1,461,814 | — | — |
| 2015-10-29 | $9.38 | $9.38 | 2,304,898 | — | — |
| 2015-10-28 | $9.86 | $9.86 | 1,993,025 | — | — |
| 2015-10-27 | $9.55 | $9.55 | 983,378 | — | — |
| 2015-10-26 | $9.26 | $9.26 | 1,124,867 | — | — |
| 2015-10-23 | $9.38 | $9.38 | 1,941,922 | — | — |
| 2015-10-22 | $9.69 | $9.69 | 1,803,537 | — | — |
| 2015-10-21 | $9.63 | $9.63 | 1,404,622 | — | — |
| 2015-10-20 | $9.41 | $9.41 | 1,210,000 | — | — |
| 2015-10-19 | $9.58 | $9.58 | 1,474,590 | — | — |
| 2015-10-16 | $9.66 | $9.66 | 1,375,249 | — | — |
| 2015-10-15 | $9.60 | $9.60 | 1,878,998 | — | — |
| 2015-10-14 | $9.08 | $9.08 | 1,367,966 | — | — |
| 2015-10-13 | $8.98 | $8.98 | 1,937,504 | — | — |
| 2015-10-12 | $9.34 | $9.34 | 1,064,690 | — | — |
| 2015-10-09 | $9.51 | $9.51 | 1,895,117 | — | — |
| 2015-10-08 | $9.31 | $9.31 | 1,708,972 | — | — |
| 2015-10-07 | $9.36 | $9.36 | 1,791,716 | — | — |
| 2015-10-06 | $9.42 | $9.42 | 3,596,806 | — | — |
| 2015-10-05 | $9.31 | $9.31 | 1,887,236 | — | — |
| 2015-10-02 | $9.27 | $9.27 | 1,503,724 | — | — |
| 2015-10-01 | $8.76 | $8.76 | 2,327,345 | — | — |
| 2015-09-30 | $8.73 | $8.73 | 1,765,807 | — | — |
| 2015-09-29 | $8.23 | $8.23 | 2,127,589 | — | — |
| 2015-09-28 | $8.37 | $8.37 | 2,154,334 | — | — |
| 2015-09-25 | $8.64 | $8.64 | 2,371,762 | — | — |
| 2015-09-24 | $9.05 | $9.05 | 1,155,195 | — | — |
| 2015-09-23 | $9.16 | $9.16 | 1,025,049 | — | — |
| 2015-09-22 | $9.23 | $9.23 | 2,008,666 | — | — |
| 2015-09-21 | $9.39 | $9.39 | 2,690,201 | — | — |
| 2015-09-18 | $9.77 | $9.77 | 2,108,485 | — | — |
| 2015-09-17 | $9.92 | $9.92 | 1,672,197 | — | — |
| 2015-09-16 | $9.59 | $9.59 | 1,037,586 | — | — |
| 2015-09-15 | $9.61 | $9.61 | 762,130 | — | — |
| 2015-09-14 | $9.72 | $9.72 | 844,874 | — | — |
| 2015-09-11 | $9.73 | $9.73 | 1,652,496 | — | — |
| 2015-09-10 | $9.31 | $9.31 | 997,945 | — | — |
| 2015-09-09 | $9.27 | $9.27 | 1,376,921 | — | — |
| 2015-09-08 | $9.52 | $9.52 | 1,623,243 | — | — |
| 2015-09-04 | $9.25 | $9.25 | 2,105,619 | — | — |
| 2015-09-03 | $8.94 | $8.94 | 1,295,490 | — | — |
| 2015-09-02 | $9.30 | $9.30 | 1,536,917 | — | — |
| 2015-09-01 | $9.21 | $9.21 | 2,213,079 | — | — |
| 2015-08-31 | $9.21 | $9.21 | 1,173,463 | — | — |
| 2015-08-28 | $9.44 | $9.44 | 1,819,417 | — | — |
| 2015-08-27 | $9.25 | $9.25 | 1,817,865 | — | — |
| 2015-08-26 | $9.21 | $9.21 | 1,854,998 | — | — |
| 2015-08-25 | $8.87 | $8.87 | 2,229,556 | — | — |
| 2015-08-24 | $8.99 | $8.99 | 2,585,488 | — | — |
| 2015-08-21 | $9.17 | $9.17 | 2,448,416 | — | — |
| 2015-08-20 | $9.16 | $9.16 | 1,694,167 | — | — |
| 2015-08-19 | $9.56 | $9.56 | 1,159,374 | — | — |
| 2015-08-18 | $9.72 | $9.72 | 1,191,254 | — | — |
| 2015-08-17 | $9.74 | $9.74 | 1,911,594 | — | — |
| 2015-08-14 | $9.66 | $9.66 | 1,763,538 | — | — |
| 2015-08-13 | $9.67 | $9.67 | 2,179,886 | — | — |
| 2015-08-12 | $9.51 | $9.51 | 1,522,589 | — | — |
| 2015-08-11 | $9.45 | $9.45 | 1,574,408 | — | — |
| 2015-08-10 | $9.38 | $9.38 | 1,373,458 | — | — |
| 2015-08-07 | $9.17 | $9.17 | 2,277,913 | — | — |
| 2015-08-06 | $9.11 | $9.11 | 4,879,520 | — | — |
| 2015-08-05 | $8.98 | $8.98 | 3,421,646 | — | — |
| 2015-08-04 | $8.89 | $8.89 | 1,630,526 | — | — |
| 2015-08-03 | $8.83 | $8.83 | 3,923,723 | — | — |
| 2015-07-31 | $8.75 | $8.75 | 1,483,067 | — | — |
| 2015-07-30 | $8.77 | $8.77 | 1,652,257 | — | — |
| 2015-07-29 | $8.71 | $8.71 | 3,984,139 | — | — |
| 2015-07-28 | $8.82 | $8.82 | 2,286,629 | — | — |
| 2015-07-27 | $8.75 | $8.75 | 2,319,823 | — | — |
| 2015-07-24 | $8.97 | $8.97 | 2,704,888 | — | — |
| 2015-07-23 | $9.56 | $9.56 | 1,491,545 | — | — |
| 2015-07-22 | $9.50 | $9.50 | 2,256,421 | — | — |
| 2015-07-21 | $9.46 | $9.46 | 2,075,291 | — | — |
| 2015-07-20 | $9.36 | $9.36 | 2,055,829 | — | — |
| 2015-07-17 | $9.46 | $9.46 | 1,883,296 | — | — |
| 2015-07-16 | $9.63 | $9.63 | 1,324,504 | — | — |
| 2015-07-15 | $9.56 | $9.56 | 1,282,714 | — | — |
| 2015-07-14 | $9.66 | $9.66 | 2,207,945 | — | — |
| 2015-07-13 | $9.56 | $9.56 | 1,940,369 | — | — |
| 2015-07-10 | $9.58 | $9.58 | 1,624,795 | — | — |
| 2015-07-09 | $9.63 | $9.63 | 1,784,552 | — | — |
| 2015-07-08 | $9.93 | $9.93 | 2,831,810 | — | — |
| 2015-07-07 | $10.22 | $10.22 | 1,862,521 | — | — |
| 2015-07-06 | $10.18 | $10.18 | 1,265,998 | — | — |
| 2015-07-02 | $10.10 | $10.10 | 1,653,929 | — | — |
| 2015-07-01 | $10.11 | $10.11 | 1,918,639 | — | — |
| 2015-06-30 | $10.10 | $10.10 | 2,100,127 | — | — |
| 2015-06-29 | $9.71 | $9.71 | 1,543,364 | — | — |
| 2015-06-26 | $10.08 | $10.08 | 1,441,397 | — | — |
| 2015-06-25 | $10.17 | $10.17 | 2,258,929 | — | — |
| 2015-06-24 | $10.07 | $10.07 | 1,392,204 | — | — |
| 2015-06-23 | $10.14 | $10.14 | 1,257,760 | — | — |
| 2015-06-22 | $10.33 | $10.33 | 1,851,655 | — | — |
| 2015-06-19 | $10.04 | $10.04 | 2,228,004 | — | — |
| 2015-06-18 | $10.05 | $10.05 | 1,973,324 | — | — |
| 2015-06-17 | $9.89 | $9.89 | 5,060,291 | — | — |
| 2015-06-16 | $10.22 | $10.22 | 1,254,058 | — | — |
| 2015-06-15 | $10.10 | $10.10 | 1,759,478 | — | — |
| 2015-06-12 | $10.17 | $10.17 | 1,681,271 | — | — |
| 2015-06-11 | $10.43 | $10.43 | 3,280,993 | — | — |
| 2015-06-10 | $10.41 | $10.41 | 11,330,941 | — | — |
| 2015-06-09 | $10.28 | $10.28 | 5,076,649 | — | — |
| 2015-06-08 | $11.59 | $11.59 | 885,709 | — | — |
| 2015-06-05 | $11.80 | $11.80 | 670,550 | — | — |
| 2015-06-04 | $11.55 | $11.55 | 580,762 | — | — |
| 2015-06-03 | $11.84 | $11.84 | 621,955 | — | — |
| 2015-06-02 | $11.52 | $11.52 | 769,175 | — | — |
| 2015-06-01 | $11.42 | $11.42 | 939,917 | — | — |
| 2015-05-29 | $11.82 | $11.82 | 1,071,615 | — | — |
| 2015-05-28 | $11.57 | $11.57 | 530,017 | — | — |
| 2015-05-27 | $11.67 | $11.67 | 567,508 | — | — |
| 2015-05-26 | $11.51 | $11.51 | 625,537 | — | — |
| 2015-05-22 | $11.58 | $11.58 | 434,019 | — | — |
| 2015-05-21 | $11.54 | $11.54 | 723,206 | — | — |
| 2015-05-20 | $11.76 | $11.76 | 1,492,739 | — | — |
| 2015-05-19 | $11.82 | $11.82 | 1,080,570 | — | — |
| 2015-05-18 | $11.98 | $11.98 | 713,176 | — | — |
| 2015-05-15 | $11.96 | $11.96 | 1,021,228 | — | — |
| 2015-05-14 | $11.96 | $11.96 | 921,052 | — | — |
| 2015-05-13 | $11.50 | $11.50 | 911,022 | — | — |
| 2015-05-12 | $11.46 | $11.46 | 1,143,255 | — | — |
| 2015-05-11 | $11.78 | $11.78 | 680,341 | — | — |
| 2015-05-08 | $12.00 | $12.00 | 1,181,582 | — | — |
| 2015-05-07 | $11.39 | $11.39 | 1,635,422 | — | — |
| 2015-05-06 | $11.62 | $11.62 | 3,038,611 | — | — |
| 2015-05-05 | $11.30 | $11.30 | 1,291,430 | — | — |
| 2015-05-04 | $11.62 | $11.62 | 1,118,181 | — | — |
| 2015-05-01 | $11.66 | $11.66 | 871,620 | — | — |
| 2015-04-30 | $11.44 | $11.44 | 1,609,631 | — | — |
| 2015-04-29 | $11.93 | $11.93 | 1,177,403 | — | — |
| 2015-04-28 | $12.09 | $12.09 | 1,213,701 | — | — |
| 2015-04-27 | $12.23 | $12.23 | 1,521,156 | — | — |
| 2015-04-24 | $12.65 | $12.65 | 790,070 | — | — |
| 2015-04-23 | $12.96 | $12.96 | 586,135 | — | — |
| 2015-04-22 | $12.62 | $12.62 | 696,221 | — | — |
| 2015-04-21 | $12.78 | $12.78 | 643,924 | — | — |
| 2015-04-20 | $12.81 | $12.81 | 1,093,346 | — | — |
| 2015-04-17 | $12.61 | $12.61 | 1,293,221 | — | — |
| 2015-04-16 | $13.05 | $13.05 | 466,496 | — | — |
| 2015-04-15 | $13.07 | $13.07 | 664,222 | — | — |
| 2015-04-14 | $12.76 | $12.76 | 1,715,897 | — | — |
| 2015-04-13 | $12.88 | $12.88 | 957,707 | — | — |
| 2015-04-10 | $13.08 | $13.08 | 880,575 | — | — |
| 2015-04-09 | $12.86 | $12.86 | 1,390,652 | — | — |
| 2015-04-08 | $13.08 | $13.08 | 1,207,253 | — | — |
| 2015-04-07 | $12.55 | $12.55 | 1,538,708 | — | — |
| 2015-04-06 | $12.81 | $12.81 | 1,759,001 | — | — |
| 2015-04-02 | $13.22 | $13.22 | 935,977 | — | — |
| 2015-04-01 | $13.35 | $13.35 | 1,046,541 | — | — |
| 2015-03-31 | $13.40 | $13.40 | 1,391,726 | — | — |
| 2015-03-30 | $13.84 | $13.84 | 1,535,126 | — | — |
| 2015-03-27 | $13.12 | $13.12 | 2,526,026 | — | — |
| 2015-03-26 | $12.93 | $12.93 | 1,241,879 | — | — |
| 2015-03-25 | $12.65 | $12.65 | 1,736,792 | — | — |
| 2015-03-24 | $13.49 | $13.49 | 1,009,527 | — | — |
| 2015-03-23 | $13.72 | $13.72 | 1,126,778 | — | — |
| 2015-03-20 | $13.89 | $13.89 | 3,838,471 | — | — |
| 2015-03-19 | $13.74 | $13.74 | 2,081,978 | — | — |
| 2015-03-18 | $13.12 | $13.12 | 931,678 | — | — |
| 2015-03-17 | $13.22 | $13.22 | 1,072,570 | — | — |
| 2015-03-16 | $13.08 | $13.08 | 1,496,201 | — | — |
| 2015-03-13 | $12.62 | $12.62 | 1,110,062 | — | — |
| 2015-03-12 | $13.05 | $13.05 | 878,187 | — | — |
| 2015-03-11 | $13.12 | $13.12 | 601,298 | — | — |
| 2015-03-10 | $12.80 | $12.80 | 1,050,839 | — | — |
| 2015-03-09 | $13.07 | $13.07 | 509,957 | — | — |
| 2015-03-06 | $13.24 | $13.24 | 819,681 | — | — |
| 2015-03-05 | $13.21 | $13.21 | 1,202,119 | — | — |
| 2015-03-04 | $13.02 | $13.02 | 1,071,734 | — | — |
| 2015-03-03 | $13.05 | $13.05 | 541,957 | — | — |
| 2015-03-02 | $13.29 | $13.29 | 735,265 | — | — |
| 2015-02-27 | $12.94 | $12.94 | 827,920 | — | — |
| 2015-02-26 | $13.43 | $13.43 | 573,359 | — | — |
| 2015-02-25 | $13.35 | $13.35 | 1,080,570 | — | — |
| 2015-02-24 | $13.02 | $13.02 | 1,450,352 | — | — |
| 2015-02-23 | $13.58 | $13.58 | 1,655,362 | — | — |
| 2015-02-20 | $13.11 | $13.11 | 903,261 | — | — |
| 2015-02-19 | $13.00 | $13.00 | 1,047,496 | — | — |
| 2015-02-18 | $13.08 | $13.08 | 1,045,347 | — | — |
| 2015-02-17 | $12.91 | $12.91 | 1,168,687 | — | — |
| 2015-02-13 | $12.69 | $12.69 | 2,096,306 | — | — |
| 2015-02-12 | $13.40 | $13.40 | 1,555,782 | — | — |
| 2015-02-11 | $13.10 | $13.10 | 1,144,449 | — | — |
| 2015-02-10 | $13.44 | $13.44 | 840,457 | — | — |
| 2015-02-09 | $13.39 | $13.39 | 1,181,702 | — | — |
| 2015-02-06 | $13.39 | $13.39 | 1,464,322 | — | — |
| 2015-02-05 | $12.97 | $12.97 | 1,132,628 | — | — |
| 2015-02-04 | $12.70 | $12.70 | 1,771,896 | — | — |
| 2015-02-03 | $12.77 | $12.77 | 820,994 | — | — |
| 2015-02-02 | $12.63 | $12.63 | 1,142,897 | — | — |
| 2015-01-30 | $13.05 | $13.05 | 1,036,511 | — | — |
| 2015-01-29 | $13.43 | $13.43 | 1,099,316 | — | — |
| 2015-01-28 | $13.22 | $13.22 | 1,252,625 | — | — |
| 2015-01-27 | $13.96 | $13.96 | 1,240,208 | — | — |
| 2015-01-26 | $13.95 | $13.95 | 1,120,927 | — | — |
| 2015-01-23 | $13.38 | $13.38 | 1,554,588 | — | — |
| 2015-01-22 | $13.40 | $13.40 | 1,160,329 | — | — |
| 2015-01-21 | $12.65 | $12.65 | 784,697 | — | — |
| 2015-01-20 | $13.32 | $13.32 | 843,442 | — | — |
| 2015-01-16 | $13.17 | $13.17 | 748,757 | — | — |
| 2015-01-15 | $12.62 | $12.62 | 741,474 | — | — |
| 2015-01-14 | $13.02 | $13.02 | 823,263 | — | — |
| 2015-01-13 | $12.83 | $12.83 | 1,471,008 | — | — |
| 2015-01-12 | $12.83 | $12.83 | 853,710 | — | — |
| 2015-01-09 | $12.81 | $12.81 | 498,017 | — | — |
| 2015-01-08 | $12.77 | $12.77 | 848,218 | — | — |
| 2015-01-07 | $12.91 | $12.91 | 872,456 | — | — |
| 2015-01-06 | $12.19 | $12.19 | 1,239,969 | — | — |
| 2015-01-05 | $12.35 | $12.35 | 1,701,928 | — | — |
| 2015-01-02 | $12.96 | $12.96 | 1,151,374 | — | — |