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
- 2013-01-29 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 | $8.65 | $10.22 | 107,500 | — | — |
| 2015-12-30 | $8.52 | $10.07 | 36,400 | — | — |
| 2015-12-29 | $8.61 | $10.17 | 36,400 | — | — |
| 2015-12-28 | $8.60 | $10.16 | 124,000 | — | — |
| 2015-12-24 | $8.46 | $10.00 | 17,700 | — | — |
| 2015-12-23 | $8.46 | $10.00 | 55,500 | — | — |
| 2015-12-22 | $8.31 | $9.82 | 49,100 | — | — |
| 2015-12-21 | $8.25 | $9.75 | 32,300 | — | — |
| 2015-12-18 | $8.30 | $9.81 | 65,100 | — | — |
| 2015-12-17 | $8.39 | $9.91 | 40,700 | — | — |
| 2015-12-16 | $8.63 | $10.20 | 65,600 | — | — |
| 2015-12-15 | $8.58 | $10.09 | 97,000 | — | — |
| 2015-12-14 | $8.49 | $9.99 | 136,100 | — | — |
| 2015-12-11 | $8.56 | $10.07 | 361,000 | — | — |
| 2015-12-10 | $9.13 | $10.74 | 12,900 | — | — |
| 2015-12-09 | $9.11 | $10.71 | 19,100 | — | — |
| 2015-12-08 | $9.00 | $10.58 | 29,600 | — | — |
| 2015-12-07 | $9.16 | $10.77 | 15,300 | — | — |
| 2015-12-04 | $9.22 | $10.84 | 14,900 | — | — |
| 2015-12-03 | $9.25 | $10.88 | 19,100 | — | — |
| 2015-12-02 | $9.23 | $10.86 | 16,200 | — | — |
| 2015-12-01 | $9.27 | $10.90 | 21,000 | — | — |
| 2015-11-30 | $9.41 | $11.07 | 29,100 | — | — |
| 2015-11-27 | $9.33 | $10.97 | 9,000 | — | — |
| 2015-11-25 | $9.23 | $10.86 | 19,600 | — | — |
| 2015-11-24 | $9.21 | $10.83 | 8,300 | — | — |
| 2015-11-23 | $9.16 | $10.77 | 16,300 | — | — |
| 2015-11-20 | $9.16 | $10.77 | 41,500 | — | — |
| 2015-11-19 | $9.13 | $10.74 | 15,600 | — | — |
| 2015-11-18 | $9.04 | $10.63 | 14,900 | — | — |
| 2015-11-17 | $9.05 | $10.64 | 20,700 | — | — |
| 2015-11-16 | $9.07 | $10.67 | 40,900 | — | — |
| 2015-11-13 | $9.05 | $10.64 | 26,000 | — | — |
| 2015-11-12 | $9.28 | $10.87 | 23,100 | — | — |
| 2015-11-11 | $9.24 | $10.82 | 36,500 | — | — |
| 2015-11-10 | $9.25 | $10.83 | 14,400 | — | — |
| 2015-11-09 | $9.18 | $10.75 | 21,800 | — | — |
| 2015-11-06 | $9.45 | $11.07 | 21,700 | — | — |
| 2015-11-05 | $9.52 | $11.15 | 41,400 | — | — |
| 2015-11-04 | $9.41 | $11.02 | 55,900 | — | — |
| 2015-11-03 | $9.26 | $10.84 | 20,200 | — | — |
| 2015-11-02 | $9.22 | $10.80 | 16,700 | — | — |
| 2015-10-30 | $9.20 | $10.77 | 15,200 | — | — |
| 2015-10-29 | $9.20 | $10.77 | 12,700 | — | — |
| 2015-10-28 | $9.17 | $10.74 | 31,800 | — | — |
| 2015-10-27 | $9.35 | $10.95 | 34,900 | — | — |
| 2015-10-26 | $9.40 | $11.01 | 13,000 | — | — |
| 2015-10-23 | $9.44 | $11.05 | 9,300 | — | — |
| 2015-10-22 | $9.59 | $11.23 | 11,000 | — | — |
| 2015-10-21 | $9.53 | $11.11 | 8,800 | — | — |
| 2015-10-20 | $9.54 | $11.12 | 16,700 | — | — |
| 2015-10-19 | $9.49 | $11.07 | 52,200 | — | — |
| 2015-10-16 | $9.49 | $11.07 | 53,500 | — | — |
| 2015-10-15 | $9.30 | $10.84 | 42,900 | — | — |
| 2015-10-14 | $9.33 | $10.88 | 5,700 | — | — |
| 2015-10-13 | $9.34 | $10.89 | 10,500 | — | — |
| 2015-10-12 | $9.35 | $10.90 | 19,800 | — | — |
| 2015-10-09 | $9.30 | $10.84 | 8,500 | — | — |
| 2015-10-08 | $9.28 | $10.82 | 22,700 | — | — |
| 2015-10-07 | $9.16 | $10.68 | 13,700 | — | — |
| 2015-10-06 | $9.18 | $10.70 | 17,600 | — | — |
| 2015-10-05 | $9.23 | $10.76 | 33,400 | — | — |
| 2015-10-02 | $9.11 | $10.62 | 18,400 | — | — |
| 2015-10-01 | $9.32 | $10.87 | 23,100 | — | — |
| 2015-09-30 | $9.18 | $10.70 | 10,300 | — | — |
| 2015-09-29 | $9.07 | $10.58 | 12,000 | — | — |
| 2015-09-28 | $9.04 | $10.54 | 29,300 | — | — |
| 2015-09-25 | $9.29 | $10.83 | 17,200 | — | — |
| 2015-09-24 | $9.32 | $10.87 | 13,700 | — | — |
| 2015-09-23 | $9.30 | $10.84 | 31,400 | — | — |
| 2015-09-22 | $9.31 | $10.86 | 12,800 | — | — |
| 2015-09-21 | $9.28 | $10.82 | 17,000 | — | — |
| 2015-09-18 | $9.48 | $11.05 | 42,800 | — | — |
| 2015-09-17 | $9.21 | $10.74 | 7,700 | — | — |
| 2015-09-16 | $9.26 | $10.75 | 38,200 | — | — |
| 2015-09-15 | $9.07 | $10.53 | 16,000 | — | — |
| 2015-09-14 | $9.03 | $10.48 | 12,700 | — | — |
| 2015-09-11 | $9.14 | $10.61 | 6,200 | — | — |
| 2015-09-10 | $9.15 | $10.62 | 12,800 | — | — |
| 2015-09-09 | $9.32 | $10.82 | 20,900 | — | — |
| 2015-09-08 | $9.24 | $10.73 | 41,600 | — | — |
| 2015-09-04 | $9.09 | $10.55 | 14,000 | — | — |
| 2015-09-03 | $9.04 | $10.50 | 11,900 | — | — |
| 2015-09-02 | $9.13 | $10.60 | 29,600 | — | — |
| 2015-09-01 | $9.08 | $10.54 | 62,200 | — | — |
| 2015-08-31 | $9.13 | $10.60 | 51,500 | — | — |
| 2015-08-28 | $9.16 | $10.64 | 84,900 | — | — |
| 2015-08-27 | $9.34 | $10.84 | 51,900 | — | — |
| 2015-08-26 | $9.56 | $11.09 | 32,200 | — | — |
| 2015-08-25 | $9.20 | $10.68 | 26,600 | — | — |
| 2015-08-24 | $9.01 | $10.46 | 59,900 | — | — |
| 2015-08-21 | $9.50 | $11.03 | 25,700 | — | — |
| 2015-08-20 | $9.57 | $11.11 | 22,800 | — | — |
| 2015-08-19 | $9.35 | $10.86 | 45,400 | — | — |
| 2015-08-18 | $9.40 | $10.91 | 139,800 | — | — |
| 2015-08-17 | $9.55 | $11.04 | 14,100 | — | — |
| 2015-08-14 | $9.61 | $11.11 | 45,000 | — | — |
| 2015-08-13 | $9.65 | $11.16 | 16,200 | — | — |
| 2015-08-12 | $9.68 | $11.19 | 28,100 | — | — |
| 2015-08-11 | $9.90 | $11.45 | 11,200 | — | — |
| 2015-08-10 | $9.93 | $11.48 | 17,700 | — | — |
| 2015-08-07 | $9.94 | $11.49 | 9,600 | — | — |
| 2015-08-06 | $9.95 | $11.50 | 23,500 | — | — |
| 2015-08-05 | $10.06 | $11.63 | 34,800 | — | — |
| 2015-08-04 | $9.84 | $11.38 | 30,200 | — | — |
| 2015-08-03 | $9.97 | $11.53 | 12,600 | — | — |
| 2015-07-31 | $10.03 | $11.60 | 24,900 | — | — |
| 2015-07-30 | $9.76 | $11.28 | 17,700 | — | — |
| 2015-07-29 | $9.61 | $11.11 | 31,600 | — | — |
| 2015-07-28 | $9.53 | $11.02 | 59,900 | — | — |
| 2015-07-27 | $9.75 | $11.27 | 33,800 | — | — |
| 2015-07-24 | $10.01 | $11.57 | 66,900 | — | — |
| 2015-07-23 | $10.33 | $11.94 | 38,600 | — | — |
| 2015-07-22 | $10.75 | $12.43 | 8,300 | — | — |
| 2015-07-21 | $10.84 | $12.49 | 19,800 | — | — |
| 2015-07-20 | $10.87 | $12.52 | 9,700 | — | — |
| 2015-07-17 | $10.88 | $12.53 | 9,000 | — | — |
| 2015-07-16 | $10.75 | $12.38 | 10,700 | — | — |
| 2015-07-15 | $10.72 | $12.35 | 6,300 | — | — |
| 2015-07-14 | $10.76 | $12.39 | 18,000 | — | — |
| 2015-07-13 | $10.98 | $12.65 | 14,900 | — | — |
| 2015-07-10 | $10.99 | $12.66 | 6,200 | — | — |
| 2015-07-09 | $10.85 | $12.50 | 17,900 | — | — |
| 2015-07-08 | $10.49 | $12.08 | 28,600 | — | — |
| 2015-07-07 | $10.56 | $12.16 | 25,200 | — | — |
| 2015-07-06 | $10.60 | $12.21 | 21,100 | — | — |
| 2015-07-02 | $10.46 | $12.05 | 24,900 | — | — |
| 2015-07-01 | $10.33 | $11.90 | 52,500 | — | — |
| 2015-06-30 | $10.34 | $11.91 | 50,600 | — | — |
| 2015-06-29 | $10.31 | $11.88 | 45,200 | — | — |
| 2015-06-26 | $10.58 | $12.19 | 22,400 | — | — |
| 2015-06-25 | $10.50 | $12.10 | 35,800 | — | — |
| 2015-06-24 | $10.76 | $12.39 | 20,300 | — | — |
| 2015-06-23 | $10.80 | $12.44 | 15,100 | — | — |
| 2015-06-22 | $10.96 | $12.63 | 20,000 | — | — |
| 2015-06-19 | $10.85 | $12.50 | 54,500 | — | — |
| 2015-06-18 | $10.90 | $12.56 | 16,200 | — | — |
| 2015-06-17 | $10.96 | $12.63 | 48,900 | — | — |
| 2015-06-16 | $11.01 | $12.64 | 31,200 | — | — |
| 2015-06-15 | $11.09 | $12.73 | 22,300 | — | — |
| 2015-06-12 | $11.01 | $12.64 | 88,300 | — | — |
| 2015-06-11 | $11.01 | $12.64 | 50,700 | — | — |
| 2015-06-10 | $11.01 | $12.64 | 20,500 | — | — |
| 2015-06-09 | $11.29 | $12.96 | 16,400 | — | — |
| 2015-06-08 | $11.18 | $12.83 | 13,600 | — | — |
| 2015-06-05 | $11.28 | $12.95 | 97,400 | — | — |
| 2015-06-04 | $11.19 | $12.84 | 13,700 | — | — |
| 2015-06-03 | $11.13 | $12.77 | 57,600 | — | — |
| 2015-06-02 | $11.00 | $12.63 | 20,100 | — | — |
| 2015-06-01 | $11.11 | $12.75 | 16,600 | — | — |
| 2015-05-29 | $11.18 | $12.83 | 57,900 | — | — |
| 2015-05-28 | $11.14 | $12.79 | 57,400 | — | — |
| 2015-05-27 | $11.14 | $12.79 | 23,000 | — | — |
| 2015-05-26 | $11.00 | $12.63 | 27,500 | — | — |
| 2015-05-22 | $11.06 | $12.69 | 82,800 | — | — |
| 2015-05-21 | $11.00 | $12.63 | 43,400 | — | — |
| 2015-05-20 | $11.00 | $12.63 | 69,200 | — | — |
| 2015-05-19 | $11.30 | $12.97 | 72,000 | — | — |
| 2015-05-18 | $11.40 | $13.08 | 190,300 | — | — |
| 2015-05-15 | $11.24 | $12.90 | 67,500 | — | — |
| 2015-05-14 | $11.37 | $13.00 | 94,300 | — | — |
| 2015-05-13 | $11.15 | $12.75 | 401,000 | — | — |
| 2015-05-12 | $11.81 | $13.51 | 15,300 | — | — |
| 2015-05-11 | $11.89 | $13.60 | 13,600 | — | — |
| 2015-05-08 | $12.00 | $13.72 | 10,900 | — | — |
| 2015-05-07 | $11.83 | $13.53 | 25,500 | — | — |
| 2015-05-06 | $11.98 | $13.70 | 25,000 | — | — |
| 2015-05-05 | $12.19 | $13.94 | 17,100 | — | — |
| 2015-05-04 | $12.08 | $13.82 | 8,900 | — | — |
| 2015-05-01 | $12.06 | $13.79 | 11,600 | — | — |
| 2015-04-30 | $12.12 | $13.86 | 17,100 | — | — |
| 2015-04-29 | $12.23 | $13.99 | 15,200 | — | — |
| 2015-04-28 | $12.20 | $13.95 | 13,000 | — | — |
| 2015-04-27 | $12.22 | $13.98 | 14,000 | — | — |
| 2015-04-24 | $12.28 | $14.04 | 11,000 | — | — |
| 2015-04-23 | $12.30 | $14.07 | 18,000 | — | — |
| 2015-04-22 | $12.24 | $14.00 | 14,200 | — | — |
| 2015-04-21 | $12.30 | $14.02 | 14,500 | — | — |
| 2015-04-20 | $12.30 | $14.02 | 25,400 | — | — |
| 2015-04-17 | $12.20 | $13.90 | 13,700 | — | — |
| 2015-04-16 | $12.27 | $13.99 | 21,900 | — | — |
| 2015-04-15 | $12.29 | $14.01 | 85,900 | — | — |
| 2015-04-14 | $12.19 | $13.90 | 12,400 | — | — |
| 2015-04-13 | $12.16 | $13.86 | 24,400 | — | — |
| 2015-04-10 | $12.16 | $13.86 | 22,800 | — | — |
| 2015-04-09 | $12.23 | $13.94 | 34,100 | — | — |
| 2015-04-08 | $12.11 | $13.81 | 16,300 | — | — |
| 2015-04-07 | $12.06 | $13.75 | 13,300 | — | — |
| 2015-04-06 | $12.13 | $13.83 | 21,900 | — | — |
| 2015-04-02 | $12.10 | $13.79 | 22,000 | — | — |
| 2015-04-01 | $12.19 | $13.90 | 15,700 | — | — |
| 2015-03-31 | $12.05 | $13.74 | 19,200 | — | — |
| 2015-03-30 | $12.01 | $13.69 | 21,300 | — | — |
| 2015-03-27 | $11.98 | $13.66 | 9,600 | — | — |
| 2015-03-26 | $12.02 | $13.70 | 21,400 | — | — |
| 2015-03-25 | $11.89 | $13.55 | 31,100 | — | — |
| 2015-03-24 | $12.20 | $13.91 | 32,300 | — | — |
| 2015-03-23 | $12.09 | $13.78 | 48,900 | — | — |
| 2015-03-20 | $11.75 | $13.40 | 17,200 | — | — |
| 2015-03-19 | $11.55 | $13.17 | 21,300 | — | — |
| 2015-03-18 | $11.45 | $13.05 | 22,400 | — | — |
| 2015-03-17 | $11.37 | $12.92 | 13,000 | — | — |
| 2015-03-16 | $11.31 | $12.85 | 10,400 | — | — |
| 2015-03-13 | $11.34 | $12.89 | 10,200 | — | — |
| 2015-03-12 | $11.16 | $12.68 | 16,600 | — | — |
| 2015-03-11 | $11.14 | $12.66 | 10,300 | — | — |
| 2015-03-10 | $10.93 | $12.42 | 12,400 | — | — |
| 2015-03-09 | $11.26 | $12.80 | 13,400 | — | — |
| 2015-03-06 | $11.22 | $12.75 | 45,500 | — | — |
| 2015-03-05 | $11.26 | $12.80 | 37,400 | — | — |
| 2015-03-04 | $11.20 | $12.73 | 32,300 | — | — |
| 2015-03-03 | $11.51 | $13.08 | 26,200 | — | — |
| 2015-03-02 | $11.74 | $13.34 | 27,800 | — | — |
| 2015-02-27 | $11.91 | $13.54 | 49,900 | — | — |
| 2015-02-26 | $11.48 | $13.05 | 33,700 | — | — |
| 2015-02-25 | $11.46 | $13.02 | 34,900 | — | — |
| 2015-02-24 | $10.87 | $12.35 | 68,800 | — | — |
| 2015-02-23 | $10.86 | $12.34 | 41,200 | — | — |
| 2015-02-20 | $10.60 | $12.05 | 67,300 | — | — |
| 2015-02-19 | $10.57 | $12.01 | 23,400 | — | — |
| 2015-02-18 | $10.63 | $12.08 | 20,300 | — | — |
| 2015-02-17 | $10.57 | $12.01 | 61,200 | — | — |
| 2015-02-13 | $10.68 | $12.14 | 59,500 | — | — |
| 2015-02-12 | $10.50 | $11.89 | 61,100 | — | — |
| 2015-02-11 | $10.55 | $11.95 | 46,500 | — | — |
| 2015-02-10 | $10.59 | $12.00 | 22,000 | — | — |
| 2015-02-09 | $10.60 | $12.01 | 12,100 | — | — |
| 2015-02-06 | $10.66 | $12.07 | 40,300 | — | — |
| 2015-02-05 | $10.60 | $12.01 | 14,900 | — | — |
| 2015-02-04 | $10.68 | $12.10 | 20,500 | — | — |
| 2015-02-03 | $10.59 | $12.00 | 14,100 | — | — |
| 2015-02-02 | $10.56 | $11.96 | 45,500 | — | — |
| 2015-01-30 | $10.45 | $11.84 | 55,200 | — | — |
| 2015-01-29 | $10.68 | $12.10 | 17,500 | — | — |
| 2015-01-28 | $10.80 | $12.23 | 20,400 | — | — |
| 2015-01-27 | $10.89 | $12.34 | 10,900 | — | — |
| 2015-01-26 | $10.83 | $12.27 | 51,200 | — | — |
| 2015-01-23 | $10.62 | $12.03 | 74,000 | — | — |
| 2015-01-22 | $10.47 | $11.86 | 64,700 | — | — |
| 2015-01-21 | $10.40 | $11.78 | 21,700 | — | — |
| 2015-01-20 | $10.60 | $11.97 | 25,200 | — | — |
| 2015-01-16 | $10.61 | $11.98 | 8,800 | — | — |
| 2015-01-15 | $10.60 | $11.97 | 22,900 | — | — |
| 2015-01-14 | $10.84 | $12.24 | 38,600 | — | — |
| 2015-01-13 | $10.65 | $12.02 | 100,200 | — | — |
| 2015-01-12 | $10.33 | $11.66 | 13,400 | — | — |
| 2015-01-09 | $10.50 | $11.85 | 19,300 | — | — |
| 2015-01-08 | $10.59 | $11.96 | 24,000 | — | — |
| 2015-01-07 | $10.44 | $11.79 | 10,800 | — | — |
| 2015-01-06 | $10.20 | $11.52 | 16,800 | — | — |
| 2015-01-05 | $10.10 | $11.40 | 99,400 | — | — |
| 2015-01-02 | $10.41 | $11.75 | 34,900 | — | — |