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
- 1996-04-02 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 | $9.42 | $9.42 | 45,600 | — | — |
| 2015-12-30 | $9.58 | $9.58 | 30,100 | — | — |
| 2015-12-29 | $9.73 | $9.73 | 47,200 | — | — |
| 2015-12-28 | $9.61 | $9.61 | 16,500 | — | — |
| 2015-12-24 | $9.63 | $9.63 | 9,900 | — | — |
| 2015-12-23 | $9.74 | $9.74 | 31,000 | — | — |
| 2015-12-22 | $9.61 | $9.61 | 23,900 | — | — |
| 2015-12-21 | $9.30 | $9.30 | 18,600 | — | — |
| 2015-12-18 | $9.16 | $9.16 | 55,900 | — | — |
| 2015-12-17 | $9.30 | $9.30 | 18,900 | — | — |
| 2015-12-16 | $9.26 | $9.26 | 15,400 | — | — |
| 2015-12-15 | $9.10 | $9.10 | 27,500 | — | — |
| 2015-12-14 | $9.04 | $9.04 | 29,800 | — | — |
| 2015-12-11 | $9.19 | $9.19 | 44,000 | — | — |
| 2015-12-10 | $9.44 | $9.44 | 80,800 | — | — |
| 2015-12-09 | $9.75 | $9.75 | 53,600 | — | — |
| 2015-12-08 | $9.77 | $9.77 | 29,800 | — | — |
| 2015-12-07 | $9.95 | $9.95 | 22,200 | — | — |
| 2015-12-04 | $10.12 | $10.12 | 29,700 | — | — |
| 2015-12-03 | $9.86 | $9.86 | 48,300 | — | — |
| 2015-12-02 | $9.77 | $9.77 | 60,800 | — | — |
| 2015-12-01 | $9.96 | $9.96 | 44,700 | — | — |
| 2015-11-30 | $9.86 | $9.86 | 51,300 | — | — |
| 2015-11-27 | $9.18 | $9.18 | 93,400 | — | — |
| 2015-11-25 | $9.32 | $9.32 | 74,300 | — | — |
| 2015-11-24 | $9.34 | $9.34 | 40,500 | — | — |
| 2015-11-23 | $9.16 | $9.16 | 16,200 | — | — |
| 2015-11-20 | $9.33 | $9.33 | 26,500 | — | — |
| 2015-11-19 | $9.38 | $9.38 | 31,800 | — | — |
| 2015-11-18 | $9.21 | $9.21 | 38,500 | — | — |
| 2015-11-17 | $9.27 | $9.27 | 52,600 | — | — |
| 2015-11-16 | $9.39 | $9.39 | 47,400 | — | — |
| 2015-11-13 | $9.42 | $9.42 | 39,200 | — | — |
| 2015-11-12 | $9.42 | $9.42 | 57,600 | — | — |
| 2015-11-11 | $9.49 | $9.49 | 47,100 | — | — |
| 2015-11-10 | $9.26 | $9.26 | 28,300 | — | — |
| 2015-11-09 | $9.19 | $9.19 | 28,600 | — | — |
| 2015-11-06 | $9.16 | $9.16 | 51,400 | — | — |
| 2015-11-05 | $9.22 | $9.22 | 26,700 | — | — |
| 2015-11-04 | $9.19 | $9.19 | 31,300 | — | — |
| 2015-11-03 | $9.20 | $9.20 | 165,100 | — | — |
| 2015-11-02 | $9.60 | $9.60 | 76,000 | — | — |
| 2015-10-30 | $9.80 | $9.80 | 29,200 | — | — |
| 2015-10-29 | $9.93 | $9.93 | 19,400 | — | — |
| 2015-10-28 | $10.31 | $10.31 | 27,200 | — | — |
| 2015-10-27 | $9.62 | $9.62 | 46,100 | — | — |
| 2015-10-26 | $10.02 | $10.02 | 25,200 | — | — |
| 2015-10-23 | $10.26 | $10.26 | 34,900 | — | — |
| 2015-10-22 | $10.11 | $10.11 | 58,700 | — | — |
| 2015-10-21 | $10.16 | $10.16 | 22,200 | — | — |
| 2015-10-20 | $10.43 | $10.43 | 21,600 | — | — |
| 2015-10-19 | $10.37 | $10.37 | 22,100 | — | — |
| 2015-10-16 | $10.37 | $10.37 | 12,500 | — | — |
| 2015-10-15 | $10.38 | $10.38 | 15,200 | — | — |
| 2015-10-14 | $9.71 | $9.71 | 11,300 | — | — |
| 2015-10-13 | $9.77 | $9.77 | 38,600 | — | — |
| 2015-10-12 | $10.03 | $10.03 | 21,000 | — | — |
| 2015-10-09 | $10.22 | $10.22 | 26,000 | — | — |
| 2015-10-08 | $10.31 | $10.31 | 21,500 | — | — |
| 2015-10-07 | $10.26 | $10.26 | 16,100 | — | — |
| 2015-10-06 | $10.03 | $10.03 | 21,100 | — | — |
| 2015-10-05 | $10.59 | $10.59 | 21,200 | — | — |
| 2015-10-02 | $9.95 | $9.95 | 21,300 | — | — |
| 2015-10-01 | $9.96 | $9.96 | 30,900 | — | — |
| 2015-09-30 | $10.00 | $10.00 | 56,700 | — | — |
| 2015-09-29 | $10.22 | $10.22 | 91,200 | — | — |
| 2015-09-28 | $9.43 | $9.43 | 21,500 | — | — |
| 2015-09-25 | $9.44 | $9.44 | 76,500 | — | — |
| 2015-09-24 | $9.77 | $9.77 | 26,300 | — | — |
| 2015-09-23 | $9.95 | $9.95 | 10,100 | — | — |
| 2015-09-22 | $10.00 | $10.00 | 26,300 | — | — |
| 2015-09-21 | $10.12 | $10.12 | 15,200 | — | — |
| 2015-09-18 | $10.03 | $10.03 | 26,000 | — | — |
| 2015-09-17 | $10.24 | $10.24 | 19,900 | — | — |
| 2015-09-16 | $10.18 | $10.18 | 9,600 | — | — |
| 2015-09-15 | $10.08 | $10.08 | 15,900 | — | — |
| 2015-09-14 | $10.14 | $10.14 | 30,200 | — | — |
| 2015-09-11 | $10.33 | $10.33 | 39,800 | — | — |
| 2015-09-10 | $10.38 | $10.38 | 14,000 | — | — |
| 2015-09-09 | $10.39 | $10.39 | 57,200 | — | — |
| 2015-09-08 | $10.53 | $10.53 | 25,900 | — | — |
| 2015-09-04 | $10.55 | $10.55 | 10,400 | — | — |
| 2015-09-03 | $10.64 | $10.64 | 10,800 | — | — |
| 2015-09-02 | $10.78 | $10.78 | 19,200 | — | — |
| 2015-09-01 | $10.76 | $10.76 | 35,300 | — | — |
| 2015-08-31 | $11.08 | $11.08 | 21,100 | — | — |
| 2015-08-28 | $11.17 | $11.17 | 18,000 | — | — |
| 2015-08-27 | $11.01 | $11.01 | 51,300 | — | — |
| 2015-08-26 | $10.94 | $10.94 | 37,700 | — | — |
| 2015-08-25 | $10.53 | $10.53 | 38,000 | — | — |
| 2015-08-24 | $10.40 | $10.40 | 48,700 | — | — |
| 2015-08-21 | $10.59 | $10.59 | 38,300 | — | — |
| 2015-08-20 | $10.61 | $10.61 | 16,700 | — | — |
| 2015-08-19 | $10.76 | $10.76 | 16,600 | — | — |
| 2015-08-18 | $10.81 | $10.81 | 38,300 | — | — |
| 2015-08-17 | $11.08 | $11.08 | 39,800 | — | — |
| 2015-08-14 | $10.60 | $10.60 | 52,900 | — | — |
| 2015-08-13 | $10.10 | $10.10 | 119,700 | — | — |
| 2015-08-12 | $10.07 | $10.07 | 35,300 | — | — |
| 2015-08-11 | $10.21 | $10.21 | 64,200 | — | — |
| 2015-08-10 | $10.89 | $10.89 | 53,900 | — | — |
| 2015-08-07 | $11.06 | $11.06 | 40,200 | — | — |
| 2015-08-06 | $11.27 | $11.27 | 32,700 | — | — |
| 2015-08-05 | $11.51 | $11.51 | 27,800 | — | — |
| 2015-08-04 | $11.78 | $11.78 | 54,400 | — | — |
| 2015-08-03 | $12.15 | $12.15 | 21,700 | — | — |
| 2015-07-31 | $12.28 | $12.28 | 43,700 | — | — |
| 2015-07-30 | $12.55 | $12.55 | 18,200 | — | — |
| 2015-07-29 | $12.58 | $12.58 | 19,300 | — | — |
| 2015-07-28 | $12.35 | $12.35 | 18,100 | — | — |
| 2015-07-27 | $12.60 | $12.60 | 24,900 | — | — |
| 2015-07-24 | $12.75 | $12.75 | 52,100 | — | — |
| 2015-07-23 | $12.86 | $12.86 | 24,800 | — | — |
| 2015-07-22 | $12.83 | $12.83 | 19,500 | — | — |
| 2015-07-21 | $13.17 | $13.17 | 32,500 | — | — |
| 2015-07-20 | $13.35 | $13.35 | 25,800 | — | — |
| 2015-07-17 | $13.75 | $13.75 | 53,900 | — | — |
| 2015-07-16 | $13.76 | $13.76 | 18,000 | — | — |
| 2015-07-15 | $13.64 | $13.64 | 19,100 | — | — |
| 2015-07-14 | $13.72 | $13.72 | 26,100 | — | — |
| 2015-07-13 | $13.62 | $13.62 | 21,400 | — | — |
| 2015-07-10 | $13.23 | $13.23 | 14,500 | — | — |
| 2015-07-09 | $12.74 | $12.74 | 29,200 | — | — |
| 2015-07-08 | $12.96 | $12.96 | 16,500 | — | — |
| 2015-07-07 | $13.16 | $13.16 | 25,000 | — | — |
| 2015-07-06 | $13.10 | $13.10 | 20,500 | — | — |
| 2015-07-02 | $13.20 | $13.20 | 21,700 | — | — |
| 2015-07-01 | $13.32 | $13.32 | 36,000 | — | — |
| 2015-06-30 | $13.45 | $13.45 | 27,900 | — | — |
| 2015-06-29 | $13.29 | $13.29 | 136,300 | — | — |
| 2015-06-26 | $13.66 | $13.66 | 89,100 | — | — |
| 2015-06-25 | $13.38 | $13.38 | 27,500 | — | — |
| 2015-06-24 | $13.46 | $13.46 | 47,200 | — | — |
| 2015-06-23 | $13.68 | $13.68 | 37,400 | — | — |
| 2015-06-22 | $13.62 | $13.62 | 14,500 | — | — |
| 2015-06-19 | $13.64 | $13.64 | 43,200 | — | — |
| 2015-06-18 | $13.69 | $13.69 | 42,800 | — | — |
| 2015-06-17 | $13.57 | $13.57 | 18,400 | — | — |
| 2015-06-16 | $13.40 | $13.40 | 16,400 | — | — |
| 2015-06-15 | $13.39 | $13.39 | 29,600 | — | — |
| 2015-06-12 | $13.28 | $13.28 | 24,900 | — | — |
| 2015-06-11 | $13.32 | $13.32 | 15,300 | — | — |
| 2015-06-10 | $13.35 | $13.35 | 41,400 | — | — |
| 2015-06-09 | $12.96 | $12.96 | 16,400 | — | — |
| 2015-06-08 | $12.96 | $12.96 | 34,400 | — | — |
| 2015-06-05 | $12.97 | $12.97 | 6,900 | — | — |
| 2015-06-04 | $12.71 | $12.71 | 14,100 | — | — |
| 2015-06-03 | $12.94 | $12.94 | 21,700 | — | — |
| 2015-06-02 | $12.68 | $12.68 | 13,200 | — | — |
| 2015-06-01 | $12.52 | $12.52 | 17,600 | — | — |
| 2015-05-29 | $12.47 | $12.47 | 17,400 | — | — |
| 2015-05-28 | $12.66 | $12.66 | 30,800 | — | — |
| 2015-05-27 | $12.75 | $12.75 | 18,800 | — | — |
| 2015-05-26 | $12.82 | $12.82 | 27,800 | — | — |
| 2015-05-22 | $12.69 | $12.69 | 25,800 | — | — |
| 2015-05-21 | $12.71 | $12.71 | 21,300 | — | — |
| 2015-05-20 | $12.60 | $12.60 | 36,300 | — | — |
| 2015-05-19 | $12.76 | $12.76 | 10,900 | — | — |
| 2015-05-18 | $12.94 | $12.94 | 36,700 | — | — |
| 2015-05-15 | $12.92 | $12.92 | 29,200 | — | — |
| 2015-05-14 | $13.44 | $13.44 | 110,000 | — | — |
| 2015-05-13 | $12.72 | $12.72 | 18,300 | — | — |
| 2015-05-12 | $12.90 | $12.90 | 35,100 | — | — |
| 2015-05-11 | $12.70 | $12.70 | 32,700 | — | — |
| 2015-05-08 | $12.56 | $12.56 | 98,800 | — | — |
| 2015-05-07 | $12.48 | $12.48 | 443,900 | — | — |
| 2015-05-06 | $12.87 | $12.87 | 30,500 | — | — |
| 2015-05-05 | $12.70 | $12.70 | 32,800 | — | — |
| 2015-05-04 | $12.97 | $12.97 | 35,400 | — | — |
| 2015-05-01 | $13.04 | $13.04 | 49,800 | — | — |
| 2015-04-30 | $13.49 | $13.49 | 65,400 | — | — |
| 2015-04-29 | $14.41 | $14.41 | 18,200 | — | — |
| 2015-04-28 | $14.75 | $14.75 | 21,100 | — | — |
| 2015-04-27 | $14.21 | $14.21 | 30,900 | — | — |
| 2015-04-24 | $14.32 | $14.32 | 18,900 | — | — |
| 2015-04-23 | $14.34 | $14.34 | 32,100 | — | — |
| 2015-04-22 | $14.42 | $14.42 | 32,900 | — | — |
| 2015-04-21 | $14.40 | $14.40 | 10,400 | — | — |
| 2015-04-20 | $14.60 | $14.60 | 20,500 | — | — |
| 2015-04-17 | $14.32 | $14.32 | 29,600 | — | — |
| 2015-04-16 | $14.73 | $14.73 | 50,200 | — | — |
| 2015-04-15 | $15.05 | $15.05 | 61,600 | — | — |
| 2015-04-14 | $14.82 | $14.82 | 26,400 | — | — |
| 2015-04-13 | $14.80 | $14.80 | 26,700 | — | — |
| 2015-04-10 | $15.04 | $15.04 | 28,800 | — | — |
| 2015-04-09 | $15.24 | $15.24 | 29,300 | — | — |
| 2015-04-08 | $15.65 | $15.65 | 13,100 | — | — |
| 2015-04-07 | $15.44 | $15.44 | 19,100 | — | — |
| 2015-04-06 | $15.53 | $15.53 | 36,400 | — | — |
| 2015-04-02 | $15.42 | $15.42 | 33,200 | — | — |
| 2015-04-01 | $15.12 | $15.12 | 32,600 | — | — |
| 2015-03-31 | $15.12 | $15.12 | 50,500 | — | — |
| 2015-03-30 | $15.02 | $15.02 | 30,800 | — | — |
| 2015-03-27 | $14.97 | $14.97 | 39,200 | — | — |
| 2015-03-26 | $14.98 | $14.98 | 75,900 | — | — |
| 2015-03-25 | $14.82 | $14.82 | 128,300 | — | — |
| 2015-03-24 | $14.93 | $14.93 | 68,200 | — | — |
| 2015-03-23 | $15.00 | $15.00 | 110,700 | — | — |
| 2015-03-20 | $13.98 | $13.98 | 75,800 | — | — |
| 2015-03-19 | $13.88 | $13.88 | 57,600 | — | — |
| 2015-03-18 | $13.92 | $13.92 | 92,800 | — | — |
| 2015-03-17 | $13.86 | $13.86 | 239,100 | — | — |
| 2015-03-16 | $13.21 | $13.21 | 86,600 | — | — |
| 2015-03-13 | $13.24 | $13.24 | 95,800 | — | — |
| 2015-03-12 | $12.98 | $12.98 | 27,700 | — | — |
| 2015-03-11 | $12.84 | $12.84 | 26,200 | — | — |
| 2015-03-10 | $12.65 | $12.65 | 12,900 | — | — |
| 2015-03-09 | $12.79 | $12.79 | 6,600 | — | — |
| 2015-03-06 | $12.65 | $12.65 | 36,300 | — | — |
| 2015-03-05 | $12.87 | $12.87 | 24,200 | — | — |
| 2015-03-04 | $12.90 | $12.90 | 21,100 | — | — |
| 2015-03-03 | $12.94 | $12.94 | 6,300 | — | — |
| 2015-03-02 | $13.03 | $13.03 | 18,100 | — | — |
| 2015-02-27 | $12.83 | $12.83 | 14,800 | — | — |
| 2015-02-26 | $12.95 | $12.95 | 25,100 | — | — |
| 2015-02-25 | $12.98 | $12.98 | 14,300 | — | — |
| 2015-02-24 | $12.80 | $12.80 | 28,500 | — | — |
| 2015-02-23 | $12.77 | $12.77 | 6,700 | — | — |
| 2015-02-20 | $12.86 | $12.86 | 41,900 | — | — |
| 2015-02-19 | $12.90 | $12.90 | 5,900 | — | — |
| 2015-02-18 | $12.90 | $12.90 | 9,500 | — | — |
| 2015-02-17 | $12.98 | $12.98 | 10,600 | — | — |
| 2015-02-13 | $13.11 | $13.11 | 27,000 | — | — |
| 2015-02-12 | $12.82 | $12.82 | 15,300 | — | — |
| 2015-02-11 | $12.72 | $12.72 | 10,900 | — | — |
| 2015-02-10 | $12.70 | $12.70 | 21,600 | — | — |
| 2015-02-09 | $12.85 | $12.85 | 17,200 | — | — |
| 2015-02-06 | $13.10 | $13.10 | 23,600 | — | — |
| 2015-02-05 | $13.29 | $13.29 | 21,600 | — | — |
| 2015-02-04 | $13.24 | $13.24 | 37,000 | — | — |
| 2015-02-03 | $13.11 | $13.11 | 56,400 | — | — |
| 2015-02-02 | $12.36 | $12.36 | 28,700 | — | — |
| 2015-01-30 | $12.10 | $12.10 | 33,500 | — | — |
| 2015-01-29 | $12.42 | $12.42 | 32,400 | — | — |
| 2015-01-28 | $12.17 | $12.17 | 21,900 | — | — |
| 2015-01-27 | $12.77 | $12.77 | 19,800 | — | — |
| 2015-01-26 | $12.89 | $12.89 | 22,500 | — | — |
| 2015-01-23 | $12.77 | $12.77 | 13,900 | — | — |
| 2015-01-22 | $12.80 | $12.80 | 44,000 | — | — |
| 2015-01-21 | $12.69 | $12.69 | 89,000 | — | — |
| 2015-01-20 | $12.32 | $12.32 | 26,700 | — | — |
| 2015-01-16 | $12.16 | $12.16 | 65,500 | — | — |
| 2015-01-15 | $12.03 | $12.03 | 35,700 | — | — |
| 2015-01-14 | $12.30 | $12.30 | 91,400 | — | — |
| 2015-01-13 | $12.03 | $12.03 | 38,600 | — | — |
| 2015-01-12 | $11.96 | $11.96 | 13,700 | — | — |
| 2015-01-09 | $11.97 | $11.97 | 15,500 | — | — |
| 2015-01-08 | $12.15 | $12.15 | 134,300 | — | — |
| 2015-01-07 | $12.05 | $12.05 | 21,400 | — | — |
| 2015-01-06 | $12.08 | $12.08 | 21,000 | — | — |
| 2015-01-05 | $12.70 | $12.70 | 88,700 | — | — |
| 2015-01-02 | $12.40 | $12.40 | 29,200 | — | — |