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
- 2013-07-03 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 | $11.11 | $11.11 | 126,500 | — | — |
| 2015-12-30 | $11.09 | $11.09 | 17,500 | — | — |
| 2015-12-29 | $11.15 | $11.15 | 57,100 | — | — |
| 2015-12-28 | $11.04 | $11.04 | 16,300 | — | — |
| 2015-12-24 | $10.88 | $10.88 | 10,400 | — | — |
| 2015-12-23 | $10.71 | $10.71 | 63,100 | — | — |
| 2015-12-22 | $10.40 | $10.40 | 130,900 | — | — |
| 2015-12-21 | $10.40 | $10.40 | 165,600 | — | — |
| 2015-12-18 | $10.68 | $10.68 | 184,400 | — | — |
| 2015-12-17 | $10.82 | $10.82 | 43,900 | — | — |
| 2015-12-16 | $11.04 | $11.04 | 62,200 | — | — |
| 2015-12-15 | $11.00 | $11.00 | 60,600 | — | — |
| 2015-12-14 | $10.75 | $10.75 | 108,400 | — | — |
| 2015-12-11 | $11.08 | $11.08 | 91,600 | — | — |
| 2015-12-10 | $11.02 | $11.02 | 59,900 | — | — |
| 2015-12-09 | $10.99 | $10.99 | 56,100 | — | — |
| 2015-12-08 | $10.89 | $10.89 | 78,700 | — | — |
| 2015-12-07 | $10.94 | $10.94 | 31,600 | — | — |
| 2015-12-04 | $11.04 | $11.04 | 42,500 | — | — |
| 2015-12-03 | $11.00 | $11.00 | 39,500 | — | — |
| 2015-12-02 | $11.16 | $11.16 | 189,900 | — | — |
| 2015-12-01 | $11.03 | $11.03 | 158,900 | — | — |
| 2015-11-30 | $11.03 | $11.03 | 339,400 | — | — |
| 2015-11-27 | $10.87 | $10.87 | 23,600 | — | — |
| 2015-11-25 | $10.88 | $10.88 | 155,800 | — | — |
| 2015-11-24 | $10.80 | $10.80 | 268,100 | — | — |
| 2015-11-23 | $10.87 | $10.87 | 193,500 | — | — |
| 2015-11-20 | $10.52 | $10.52 | 25,000 | — | — |
| 2015-11-19 | $10.32 | $10.32 | 35,600 | — | — |
| 2015-11-18 | $10.47 | $10.47 | 69,700 | — | — |
| 2015-11-17 | $10.77 | $10.77 | 108,600 | — | — |
| 2015-11-16 | $10.89 | $10.89 | 141,900 | — | — |
| 2015-11-13 | $10.73 | $10.73 | 24,400 | — | — |
| 2015-11-12 | $10.53 | $10.53 | 58,400 | — | — |
| 2015-11-11 | $10.80 | $10.80 | 44,600 | — | — |
| 2015-11-10 | $10.58 | $10.58 | 39,000 | — | — |
| 2015-11-09 | $10.75 | $10.75 | 268,100 | — | — |
| 2015-11-06 | $10.38 | $10.38 | 36,100 | — | — |
| 2015-11-05 | $10.50 | $10.50 | 13,700 | — | — |
| 2015-11-04 | $10.56 | $10.56 | 41,300 | — | — |
| 2015-11-03 | $10.59 | $10.59 | 53,900 | — | — |
| 2015-11-02 | $10.67 | $10.67 | 33,500 | — | — |
| 2015-10-30 | $10.60 | $10.60 | 86,700 | — | — |
| 2015-10-29 | $10.39 | $10.39 | 52,700 | — | — |
| 2015-10-28 | $10.48 | $10.48 | 85,100 | — | — |
| 2015-10-27 | $10.17 | $10.17 | 36,800 | — | — |
| 2015-10-26 | $10.09 | $10.09 | 20,100 | — | — |
| 2015-10-23 | $10.43 | $10.43 | 129,800 | — | — |
| 2015-10-22 | $10.38 | $10.38 | 21,400 | — | — |
| 2015-10-21 | $10.36 | $10.36 | 332,800 | — | — |
| 2015-10-20 | $10.22 | $10.22 | 85,800 | — | — |
| 2015-10-19 | $10.06 | $10.06 | 12,400 | — | — |
| 2015-10-16 | $10.15 | $10.15 | 25,100 | — | — |
| 2015-10-15 | $10.13 | $10.13 | 43,800 | — | — |
| 2015-10-14 | $9.91 | $9.91 | 31,400 | — | — |
| 2015-10-13 | $9.87 | $9.87 | 25,000 | — | — |
| 2015-10-12 | $10.08 | $10.08 | 78,300 | — | — |
| 2015-10-09 | $10.13 | $10.13 | 16,900 | — | — |
| 2015-10-08 | $10.15 | $10.15 | 180,200 | — | — |
| 2015-10-07 | $9.99 | $9.99 | 65,000 | — | — |
| 2015-10-06 | $9.84 | $9.84 | 15,500 | — | — |
| 2015-10-05 | $9.83 | $9.83 | 19,800 | — | — |
| 2015-10-02 | $9.75 | $9.75 | 73,800 | — | — |
| 2015-10-01 | $9.56 | $9.56 | 104,300 | — | — |
| 2015-09-30 | $9.77 | $9.77 | 62,600 | — | — |
| 2015-09-29 | $9.48 | $9.48 | 173,700 | — | — |
| 2015-09-28 | $9.49 | $9.49 | 277,700 | — | — |
| 2015-09-25 | $9.83 | $9.83 | 128,800 | — | — |
| 2015-09-24 | $9.93 | $9.93 | 51,100 | — | — |
| 2015-09-23 | $9.91 | $9.91 | 41,900 | — | — |
| 2015-09-22 | $9.59 | $9.59 | 65,000 | — | — |
| 2015-09-21 | $9.72 | $9.72 | 260,000 | — | — |
| 2015-09-18 | $9.40 | $9.40 | 838,200 | — | — |
| 2015-09-17 | $9.30 | $9.30 | 484,500 | — | — |
| 2015-09-16 | $9.28 | $9.28 | 388,300 | — | — |
| 2015-09-15 | $9.36 | $9.36 | 218,000 | — | — |
| 2015-09-14 | $9.30 | $9.30 | 141,200 | — | — |
| 2015-09-11 | $9.35 | $9.35 | 109,700 | — | — |
| 2015-09-10 | $9.43 | $9.43 | 192,700 | — | — |
| 2015-09-09 | $9.35 | $9.35 | 190,900 | — | — |
| 2015-09-08 | $9.50 | $9.50 | 107,900 | — | — |
| 2015-09-04 | $9.12 | $9.12 | 55,200 | — | — |
| 2015-09-03 | $9.41 | $9.41 | 36,000 | — | — |
| 2015-09-02 | $9.40 | $9.40 | 61,500 | — | — |
| 2015-09-01 | $9.61 | $9.61 | 4,400 | — | — |
| 2015-08-31 | $9.56 | $9.56 | 92,300 | — | — |
| 2015-08-28 | $9.54 | $9.54 | 38,100 | — | — |
| 2015-08-27 | $9.47 | $9.47 | 23,000 | — | — |
| 2015-08-26 | $9.19 | $9.19 | 83,000 | — | — |
| 2015-08-25 | $8.91 | $8.91 | 52,900 | — | — |
| 2015-08-24 | $9.03 | $9.03 | 78,200 | — | — |
| 2015-08-21 | $9.16 | $9.16 | 92,200 | — | — |
| 2015-08-20 | $9.39 | $9.39 | 48,500 | — | — |
| 2015-08-19 | $9.52 | $9.52 | 112,200 | — | — |
| 2015-08-18 | $9.54 | $9.54 | 81,600 | — | — |
| 2015-08-17 | $9.70 | $9.70 | 8,300 | — | — |
| 2015-08-14 | $9.60 | $9.60 | 15,300 | — | — |
| 2015-08-13 | $9.61 | $9.61 | 33,600 | — | — |
| 2015-08-12 | $9.81 | $9.81 | 51,500 | — | — |
| 2015-08-11 | $9.92 | $9.92 | 29,600 | — | — |
| 2015-08-10 | $10.08 | $10.08 | 13,500 | — | — |
| 2015-08-07 | $10.09 | $10.09 | 12,900 | — | — |
| 2015-08-06 | $10.16 | $10.16 | 38,800 | — | — |
| 2015-08-05 | $10.26 | $10.26 | 5,700 | — | — |
| 2015-08-04 | $10.35 | $10.35 | 15,600 | — | — |
| 2015-08-03 | $10.39 | $10.39 | 89,300 | — | — |
| 2015-07-31 | $10.45 | $10.45 | 79,700 | — | — |
| 2015-07-30 | $10.05 | $10.05 | 246,800 | — | — |
| 2015-07-29 | $9.94 | $9.94 | 10,700 | — | — |
| 2015-07-28 | $10.01 | $10.01 | 198,500 | — | — |
| 2015-07-27 | $9.95 | $9.95 | 38,100 | — | — |
| 2015-07-24 | $10.09 | $10.09 | 21,800 | — | — |
| 2015-07-23 | $10.40 | $10.40 | 82,100 | — | — |
| 2015-07-22 | $10.57 | $10.57 | 61,600 | — | — |
| 2015-07-21 | $10.60 | $10.60 | 18,900 | — | — |
| 2015-07-20 | $10.64 | $10.64 | 78,300 | — | — |
| 2015-07-17 | $10.62 | $10.62 | 269,000 | — | — |
| 2015-07-16 | $10.50 | $10.50 | 21,000 | — | — |
| 2015-07-15 | $10.55 | $10.55 | 132,900 | — | — |
| 2015-07-14 | $10.71 | $10.71 | 38,300 | — | — |
| 2015-07-13 | $10.51 | $10.51 | 99,200 | — | — |
| 2015-07-10 | $10.62 | $10.62 | 238,100 | — | — |
| 2015-07-09 | $10.75 | $10.75 | 170,000 | — | — |
| 2015-07-08 | $10.56 | $10.56 | 425,300 | — | — |
| 2015-07-07 | $10.42 | $10.42 | 684,700 | — | — |
| 2015-07-06 | $10.08 | $10.08 | 319,200 | — | — |
| 2015-07-02 | $10.51 | $10.51 | 43,100 | — | — |
| 2015-07-01 | $10.55 | $10.55 | 68,600 | — | — |
| 2015-06-30 | $10.55 | $10.55 | 320,500 | — | — |
| 2015-06-29 | $10.68 | $10.68 | 50,600 | — | — |
| 2015-06-26 | $10.67 | $10.67 | 29,500 | — | — |
| 2015-06-25 | $10.78 | $10.78 | 15,700 | — | — |
| 2015-06-24 | $10.77 | $10.77 | 122,700 | — | — |
| 2015-06-23 | $10.76 | $10.76 | 32,800 | — | — |
| 2015-06-22 | $10.83 | $10.83 | 28,700 | — | — |
| 2015-06-19 | $10.75 | $10.75 | 421,700 | — | — |
| 2015-06-18 | $10.44 | $10.44 | 17,200 | — | — |
| 2015-06-17 | $10.51 | $10.51 | 56,500 | — | — |
| 2015-06-16 | $10.50 | $10.50 | 29,200 | — | — |
| 2015-06-15 | $10.61 | $10.61 | 3,600 | — | — |
| 2015-06-12 | $10.62 | $10.62 | 224,300 | — | — |
| 2015-06-11 | $10.70 | $10.70 | 154,400 | — | — |
| 2015-06-10 | $10.65 | $10.65 | 70,500 | — | — |
| 2015-06-09 | $10.46 | $10.46 | 55,900 | — | — |
| 2015-06-08 | $10.50 | $10.50 | 92,200 | — | — |
| 2015-06-05 | $10.69 | $10.69 | 29,500 | — | — |
| 2015-06-04 | $10.70 | $10.70 | 147,800 | — | — |
| 2015-06-03 | $10.69 | $10.69 | 65,200 | — | — |
| 2015-06-02 | $10.69 | $10.69 | 60,500 | — | — |
| 2015-06-01 | $10.71 | $10.71 | 206,500 | — | — |
| 2015-05-29 | $10.72 | $10.72 | 25,800 | — | — |
| 2015-05-28 | $10.75 | $10.75 | 51,800 | — | — |
| 2015-05-27 | $10.76 | $10.76 | 137,000 | — | — |
| 2015-05-26 | $10.83 | $10.83 | 85,600 | — | — |
| 2015-05-22 | $10.85 | $10.85 | 142,100 | — | — |
| 2015-05-21 | $10.90 | $10.90 | 201,100 | — | — |
| 2015-05-20 | $10.93 | $10.93 | 27,300 | — | — |
| 2015-05-19 | $11.01 | $11.01 | 396,500 | — | — |
| 2015-05-18 | $11.00 | $11.00 | 344,700 | — | — |
| 2015-05-15 | $10.89 | $10.89 | 65,200 | — | — |
| 2015-05-14 | $10.74 | $10.74 | 100,700 | — | — |
| 2015-05-13 | $10.67 | $10.67 | 210,900 | — | — |
| 2015-05-12 | $10.57 | $10.57 | 122,400 | — | — |
| 2015-05-11 | $10.76 | $10.76 | 88,800 | — | — |
| 2015-05-08 | $10.82 | $10.82 | 2,700 | — | — |
| 2015-05-07 | $10.90 | $10.90 | 21,200 | — | — |
| 2015-05-06 | $10.98 | $10.98 | 295,400 | — | — |
| 2015-05-05 | $11.00 | $11.00 | 70,000 | — | — |
| 2015-05-04 | $11.00 | $11.00 | 123,200 | — | — |
| 2015-05-01 | $11.03 | $11.03 | 208,300 | — | — |
| 2015-04-30 | $11.09 | $11.09 | 178,100 | — | — |
| 2015-04-29 | $11.03 | $11.03 | 110,000 | — | — |
| 2015-04-28 | $11.03 | $11.03 | 132,000 | — | — |
| 2015-04-27 | $11.21 | $11.21 | 252,200 | — | — |
| 2015-04-24 | $11.38 | $11.38 | 298,200 | — | — |
| 2015-04-23 | $11.47 | $11.47 | 180,300 | — | — |
| 2015-04-22 | $11.31 | $11.31 | 315,600 | — | — |
| 2015-04-21 | $11.43 | $11.43 | 3,600 | — | — |
| 2015-04-20 | $11.61 | $11.61 | 79,000 | — | — |
| 2015-04-17 | $11.61 | $11.61 | 34,600 | — | — |
| 2015-04-16 | $11.59 | $11.59 | 153,300 | — | — |
| 2015-04-15 | $11.69 | $11.69 | 101,000 | — | — |
| 2015-04-14 | $11.78 | $11.78 | 704,100 | — | — |
| 2015-04-13 | $11.85 | $11.85 | 340,000 | — | — |
| 2015-04-10 | $11.92 | $11.92 | 1,638,600 | — | — |
| 2015-04-09 | $11.84 | $11.84 | 936,800 | — | — |
| 2015-04-08 | $11.59 | $11.59 | 1,214,500 | — | — |
| 2015-04-07 | $11.35 | $11.35 | 2,605,900 | — | — |
| 2015-04-06 | $10.25 | $10.25 | 1,600 | — | — |
| 2015-04-02 | $10.30 | $10.30 | 16,700 | — | — |
| 2015-04-01 | $10.30 | $10.30 | 93,200 | — | — |
| 2015-03-31 | $10.11 | $10.11 | 48,100 | — | — |
| 2015-03-30 | $10.12 | $10.12 | 26,800 | — | — |
| 2015-03-27 | $10.17 | $10.17 | 10,600 | — | — |
| 2015-03-26 | $10.10 | $10.10 | 298,900 | — | — |
| 2015-03-25 | $10.01 | $10.01 | 259,300 | — | — |
| 2015-03-24 | $9.99 | $9.99 | 200 | — | — |
| 2015-03-23 | $9.99 | $9.99 | 50,100 | — | — |
| 2015-03-20 | $9.98 | $9.98 | 5,300 | — | — |
| 2015-03-19 | $9.98 | $9.98 | 5,500 | — | — |
| 2015-03-18 | $9.98 | $9.98 | 100 | — | — |
| 2015-03-17 | $10.00 | $10.00 | 600 | — | — |
| 2015-03-16 | $9.93 | $9.93 | 6,400 | — | — |
| 2015-03-13 | $9.99 | $9.99 | 15,300 | — | — |
| 2015-03-12 | $10.00 | $10.00 | 11,900 | — | — |
| 2015-03-11 | $10.00 | $10.00 | 914,100 | — | — |
| 2015-03-10 | $9.95 | $9.95 | 66,900 | — | — |
| 2015-03-09 | $9.87 | $9.87 | 0 | — | — |
| 2015-03-06 | $9.87 | $9.87 | 300 | — | — |
| 2015-03-05 | $9.95 | $9.95 | 0 | — | — |
| 2015-03-04 | $9.95 | $9.95 | 0 | — | — |
| 2015-03-03 | $9.95 | $9.95 | 500 | — | — |
| 2015-03-02 | $9.88 | $9.88 | 0 | — | — |
| 2015-02-27 | $9.88 | $9.88 | 0 | — | — |
| 2015-02-26 | $9.88 | $9.88 | 0 | — | — |
| 2015-02-25 | $9.88 | $9.88 | 0 | — | — |
| 2015-02-24 | $9.88 | $9.88 | 0 | — | — |
| 2015-02-23 | $9.88 | $9.88 | 0 | — | — |
| 2015-02-20 | $9.88 | $9.88 | 0 | — | — |
| 2015-02-19 | $9.88 | $9.88 | 0 | — | — |
| 2015-02-18 | $9.88 | $9.88 | 2,700 | — | — |
| 2015-02-17 | $9.85 | $9.85 | 100 | — | — |
| 2015-02-13 | $9.83 | $9.83 | 100 | — | — |
| 2015-02-12 | $9.83 | $9.83 | 100 | — | — |
| 2015-02-11 | $9.94 | $9.94 | 500 | — | — |
| 2015-02-10 | $9.83 | $9.83 | 700 | — | — |
| 2015-02-09 | $9.83 | $9.83 | 100 | — | — |
| 2015-02-06 | $9.83 | $9.83 | 100 | — | — |
| 2015-02-05 | $9.83 | $9.83 | 100 | — | — |
| 2015-02-04 | $9.94 | $9.94 | 0 | — | — |
| 2015-02-03 | $9.94 | $9.94 | 0 | — | — |
| 2015-02-02 | $9.94 | $9.94 | 0 | — | — |
| 2015-01-30 | $9.94 | $9.94 | 100 | — | — |
| 2015-01-29 | $9.83 | $9.83 | 100 | — | — |
| 2015-01-28 | $9.83 | $9.83 | 100 | — | — |
| 2015-01-27 | $9.83 | $9.83 | 100 | — | — |
| 2015-01-26 | $9.83 | $9.83 | 100 | — | — |
| 2015-01-23 | $9.90 | $9.90 | 100 | — | — |
| 2015-01-22 | $9.83 | $9.83 | 0 | — | — |
| 2015-01-21 | $9.83 | $9.83 | 100 | — | — |
| 2015-01-20 | $9.84 | $9.84 | 100 | — | — |
| 2015-01-16 | $8.91 | $8.91 | 100 | — | — |
| 2015-01-15 | $9.83 | $9.83 | 100 | — | — |
| 2015-01-14 | $9.88 | $9.88 | 100 | — | — |
| 2015-01-13 | $9.85 | $9.85 | 100,100 | — | — |
| 2015-01-12 | $9.80 | $9.80 | 0 | — | — |
| 2015-01-09 | $9.80 | $9.80 | 0 | — | — |
| 2015-01-08 | $9.80 | $9.80 | 1,100 | — | — |
| 2015-01-07 | $9.81 | $9.81 | 100 | — | — |
| 2015-01-06 | $9.81 | $9.81 | 100 | — | — |
| 2015-01-05 | $9.81 | $9.81 | 100 | — | — |
| 2015-01-02 | $9.81 | $9.81 | 100 | — | — |