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
- 2006-04-05 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 | $9.90 | $12.26 | 1,760 | — | — |
| 2015-12-30 | $10.04 | $12.44 | 812 | — | — |
| 2015-12-29 | $9.90 | $12.26 | 1,896 | — | — |
| 2015-12-28 | $10.08 | $12.49 | 3,656 | — | — |
| 2015-12-24 | $9.90 | $12.26 | 677 | — | — |
| 2015-12-23 | $9.90 | $12.26 | 0 | — | — |
| 2015-12-22 | $9.90 | $12.26 | 2,708 | — | — |
| 2015-12-21 | $10.16 | $12.58 | 2,302 | — | — |
| 2015-12-18 | $10.15 | $12.57 | 542 | — | — |
| 2015-12-17 | $10.04 | $12.44 | 2,302 | — | — |
| 2015-12-16 | $9.97 | $12.35 | 406 | — | — |
| 2015-12-15 | $9.93 | $12.30 | 2,302 | — | — |
| 2015-12-14 | $9.93 | $12.30 | 5,416 | — | — |
| 2015-12-11 | $9.90 | $12.27 | 812 | — | — |
| 2015-12-10 | $10.08 | $12.49 | 0 | — | — |
| 2015-12-09 | $10.08 | $12.49 | 812 | — | — |
| 2015-12-08 | $9.97 | $12.35 | 948 | — | — |
| 2015-12-07 | $9.97 | $12.35 | 12,998 | — | — |
| 2015-12-04 | $9.97 | $12.35 | 7,853 | — | — |
| 2015-12-03 | $9.86 | $12.21 | 0 | — | — |
| 2015-12-02 | $9.86 | $12.21 | 0 | — | — |
| 2015-12-01 | $9.86 | $12.21 | 948 | — | — |
| 2015-11-30 | $9.87 | $12.22 | 15,436 | — | — |
| 2015-11-27 | $9.81 | $12.15 | 2,437 | — | — |
| 2015-11-25 | $9.84 | $12.19 | 1,354 | — | — |
| 2015-11-24 | $9.84 | $12.19 | 2,031 | — | — |
| 2015-11-23 | $9.80 | $12.14 | 948 | — | — |
| 2015-11-20 | $9.79 | $12.12 | 6,499 | — | — |
| 2015-11-19 | $9.75 | $12.07 | 271 | — | — |
| 2015-11-18 | $9.82 | $12.17 | 677 | — | — |
| 2015-11-17 | $9.79 | $12.12 | 1,219 | — | — |
| 2015-11-16 | $9.79 | $12.12 | 10,155 | — | — |
| 2015-11-13 | $9.93 | $12.30 | 271 | — | — |
| 2015-11-12 | $9.91 | $12.28 | 271 | — | — |
| 2015-11-11 | $9.90 | $12.26 | 0 | — | — |
| 2015-11-10 | $9.90 | $12.26 | 4,062 | — | — |
| 2015-11-09 | $9.96 | $12.33 | 2,166 | — | — |
| 2015-11-06 | $9.97 | $12.35 | 1,760 | — | — |
| 2015-11-05 | $9.96 | $12.34 | 0 | — | — |
| 2015-11-04 | $9.96 | $12.28 | 0 | — | — |
| 2015-11-03 | $9.96 | $12.28 | 677 | — | — |
| 2015-11-02 | $9.96 | $12.28 | 2,843 | — | — |
| 2015-10-30 | $9.93 | $12.23 | 0 | — | — |
| 2015-10-29 | $9.93 | $12.23 | 135 | — | — |
| 2015-10-28 | $9.93 | $12.23 | 3,927 | — | — |
| 2015-10-27 | $9.97 | $12.28 | 8,124 | — | — |
| 2015-10-26 | $9.97 | $12.28 | 0 | — | — |
| 2015-10-23 | $9.97 | $12.28 | 1,896 | — | — |
| 2015-10-22 | $9.88 | $12.18 | 0 | — | — |
| 2015-10-21 | $9.88 | $12.18 | 0 | — | — |
| 2015-10-20 | $9.88 | $12.18 | 5,416 | — | — |
| 2015-10-19 | $9.97 | $12.28 | 18,414 | — | — |
| 2015-10-16 | $9.96 | $12.28 | 2,573 | — | — |
| 2015-10-15 | $10.13 | $12.48 | 812 | — | — |
| 2015-10-14 | $9.82 | $12.10 | 1,760 | — | — |
| 2015-10-13 | $9.87 | $12.17 | 542 | — | — |
| 2015-10-12 | $9.87 | $12.17 | 135 | — | — |
| 2015-10-09 | $9.93 | $12.24 | 1,354 | — | — |
| 2015-10-08 | $9.82 | $12.10 | 1,489 | — | — |
| 2015-10-07 | $9.71 | $11.97 | 5,145 | — | — |
| 2015-10-06 | $9.82 | $12.09 | 3,114 | — | — |
| 2015-10-05 | $9.90 | $12.19 | 1,760 | — | — |
| 2015-10-02 | $9.82 | $12.10 | 1,625 | — | — |
| 2015-10-01 | $9.82 | $12.10 | 24,914 | — | — |
| 2015-09-30 | $9.97 | $12.28 | 0 | — | — |
| 2015-09-29 | $9.97 | $12.28 | 812 | — | — |
| 2015-09-28 | $9.96 | $12.28 | 3,656 | — | — |
| 2015-09-25 | $9.97 | $12.28 | 0 | — | — |
| 2015-09-24 | $9.97 | $12.28 | 7,041 | — | — |
| 2015-09-23 | $9.86 | $12.15 | 0 | — | — |
| 2015-09-22 | $9.86 | $12.15 | 135 | — | — |
| 2015-09-21 | $9.97 | $12.28 | 3,250 | — | — |
| 2015-09-18 | $9.99 | $12.31 | 3,791 | — | — |
| 2015-09-17 | $9.93 | $12.24 | 2,166 | — | — |
| 2015-09-16 | $9.97 | $12.28 | 1,625 | — | — |
| 2015-09-15 | $9.95 | $12.26 | 2,031 | — | — |
| 2015-09-14 | $9.97 | $12.28 | 1,083 | — | — |
| 2015-09-11 | $9.96 | $12.27 | 0 | — | — |
| 2015-09-10 | $9.96 | $12.27 | 2,573 | — | — |
| 2015-09-09 | $9.88 | $12.18 | 406 | — | — |
| 2015-09-08 | $9.90 | $12.19 | 1,219 | — | — |
| 2015-09-04 | $9.97 | $12.28 | 542 | — | — |
| 2015-09-03 | $9.94 | $12.25 | 0 | — | — |
| 2015-09-02 | $9.94 | $12.25 | 1,489 | — | — |
| 2015-09-01 | $10.17 | $12.53 | 0 | — | — |
| 2015-08-31 | $10.17 | $12.53 | 677 | — | — |
| 2015-08-28 | $9.93 | $12.23 | 135 | — | — |
| 2015-08-27 | $9.97 | $12.28 | 2,843 | — | — |
| 2015-08-26 | $9.84 | $12.13 | 0 | — | — |
| 2015-08-25 | $9.84 | $12.13 | 0 | — | — |
| 2015-08-24 | $9.84 | $12.13 | 7,041 | — | — |
| 2015-08-21 | $10.34 | $12.74 | 677 | — | — |
| 2015-08-20 | $10.34 | $12.74 | 812 | — | — |
| 2015-08-19 | $10.60 | $13.06 | 11,103 | — | — |
| 2015-08-18 | $10.08 | $12.42 | 21,122 | — | — |
| 2015-08-17 | $9.84 | $12.13 | 13,269 | — | — |
| 2015-08-14 | $9.86 | $12.15 | 1,489 | — | — |
| 2015-08-13 | $9.86 | $12.15 | 2,031 | — | — |
| 2015-08-12 | $9.75 | $12.01 | 1,489 | — | — |
| 2015-08-11 | $9.93 | $12.24 | 0 | — | — |
| 2015-08-10 | $9.93 | $12.24 | 0 | — | — |
| 2015-08-07 | $9.93 | $12.24 | 1,489 | — | — |
| 2015-08-06 | $9.97 | $12.28 | 0 | — | — |
| 2015-08-05 | $9.97 | $12.28 | 0 | — | — |
| 2015-08-04 | $9.97 | $12.28 | 0 | — | — |
| 2015-08-03 | $9.97 | $12.28 | 0 | — | — |
| 2015-07-31 | $9.97 | $12.28 | 0 | — | — |
| 2015-07-30 | $9.97 | $12.28 | 0 | — | — |
| 2015-07-29 | $9.97 | $12.22 | 1,219 | — | — |
| 2015-07-28 | $9.91 | $12.15 | 2,437 | — | — |
| 2015-07-27 | $9.93 | $12.17 | 0 | — | — |
| 2015-07-24 | $9.93 | $12.17 | 135 | — | — |
| 2015-07-23 | $9.75 | $11.95 | 1,489 | — | — |
| 2015-07-22 | $9.75 | $11.95 | 0 | — | — |
| 2015-07-21 | $9.75 | $11.95 | 948 | — | — |
| 2015-07-20 | $9.79 | $11.99 | 1,896 | — | — |
| 2015-07-17 | $9.79 | $11.99 | 5,010 | — | — |
| 2015-07-16 | $9.92 | $12.16 | 2,979 | — | — |
| 2015-07-15 | $9.95 | $12.19 | 8,666 | — | — |
| 2015-07-14 | $9.97 | $12.22 | 5,687 | — | — |
| 2015-07-13 | $9.84 | $12.06 | 406 | — | — |
| 2015-07-10 | $9.75 | $11.95 | 7,989 | — | — |
| 2015-07-09 | $9.96 | $12.20 | 271 | — | — |
| 2015-07-08 | $9.82 | $12.04 | 812 | — | — |
| 2015-07-07 | $9.87 | $12.09 | 406 | — | — |
| 2015-07-06 | $9.92 | $12.16 | 135 | — | — |
| 2015-07-02 | $9.87 | $12.09 | 271 | — | — |
| 2015-07-01 | $9.95 | $12.19 | 812 | — | — |
| 2015-06-30 | $9.92 | $12.16 | 54,566 | — | — |
| 2015-06-29 | $10.07 | $12.35 | 406 | — | — |
| 2015-06-26 | $9.96 | $12.21 | 1,219 | — | — |
| 2015-06-25 | $10.21 | $12.51 | 0 | — | — |
| 2015-06-24 | $10.21 | $12.51 | 677 | — | — |
| 2015-06-23 | $10.12 | $12.40 | 135 | — | — |
| 2015-06-22 | $10.35 | $12.69 | 23,289 | — | — |
| 2015-06-19 | $9.79 | $11.99 | 55,785 | — | — |
| 2015-06-18 | $11.08 | $13.58 | 7,718 | — | — |
| 2015-06-17 | $11.30 | $13.85 | 8,124 | — | — |
| 2015-06-16 | $11.45 | $14.03 | 7,989 | — | — |
| 2015-06-15 | $10.71 | $13.13 | 9,749 | — | — |
| 2015-06-12 | $10.72 | $13.13 | 135 | — | — |
| 2015-06-11 | $10.56 | $12.94 | 3,520 | — | — |
| 2015-06-10 | $10.32 | $12.65 | 2,979 | — | — |
| 2015-06-09 | $10.09 | $12.37 | 812 | — | — |
| 2015-06-08 | $10.09 | $12.37 | 2,843 | — | — |
| 2015-06-05 | $10.08 | $12.36 | 0 | — | — |
| 2015-06-04 | $10.08 | $12.36 | 1,489 | — | — |
| 2015-06-03 | $10.08 | $12.36 | 0 | — | — |
| 2015-06-02 | $10.08 | $12.36 | 0 | — | — |
| 2015-06-01 | $10.08 | $12.36 | 135 | — | — |
| 2015-05-29 | $10.09 | $12.37 | 677 | — | — |
| 2015-05-28 | $10.10 | $12.38 | 7,312 | — | — |
| 2015-05-27 | $9.98 | $12.23 | 10,561 | — | — |
| 2015-05-26 | $10.10 | $12.38 | 3,520 | — | — |
| 2015-05-22 | $10.02 | $12.28 | 677 | — | — |
| 2015-05-21 | $9.97 | $12.22 | 0 | — | — |
| 2015-05-20 | $9.97 | $12.22 | 271 | — | — |
| 2015-05-19 | $10.07 | $12.34 | 0 | — | — |
| 2015-05-18 | $10.07 | $12.34 | 0 | — | — |
| 2015-05-15 | $10.07 | $12.34 | 0 | — | — |
| 2015-05-14 | $10.07 | $12.34 | 0 | — | — |
| 2015-05-13 | $10.07 | $12.34 | 0 | — | — |
| 2015-05-12 | $10.07 | $12.34 | 0 | — | — |
| 2015-05-11 | $10.07 | $12.34 | 0 | — | — |
| 2015-05-08 | $10.07 | $12.34 | 0 | — | — |
| 2015-05-07 | $10.07 | $12.34 | 0 | — | — |
| 2015-05-06 | $10.07 | $12.34 | 1,219 | — | — |
| 2015-05-05 | $9.97 | $12.16 | 0 | — | — |
| 2015-05-04 | $9.97 | $12.16 | 0 | — | — |
| 2015-05-01 | $9.97 | $12.16 | 0 | — | — |
| 2015-04-30 | $9.97 | $12.16 | 135 | — | — |
| 2015-04-29 | $10.04 | $12.25 | 1,354 | — | — |
| 2015-04-28 | $10.14 | $12.36 | 0 | — | — |
| 2015-04-27 | $10.14 | $12.36 | 0 | — | — |
| 2015-04-24 | $10.14 | $12.36 | 1,083 | — | — |
| 2015-04-23 | $10.01 | $12.20 | 4,197 | — | — |
| 2015-04-22 | $10.04 | $12.25 | 2,843 | — | — |
| 2015-04-21 | $9.97 | $12.16 | 1,219 | — | — |
| 2015-04-20 | $10.07 | $12.27 | 0 | — | — |
| 2015-04-17 | $10.07 | $12.27 | 0 | — | — |
| 2015-04-16 | $10.07 | $12.27 | 0 | — | — |
| 2015-04-15 | $10.07 | $12.27 | 948 | — | — |
| 2015-04-14 | $9.97 | $12.16 | 0 | — | — |
| 2015-04-13 | $9.97 | $12.16 | 0 | — | — |
| 2015-04-10 | $9.97 | $12.16 | 271 | — | — |
| 2015-04-09 | $10.04 | $12.25 | 0 | — | — |
| 2015-04-08 | $10.04 | $12.25 | 0 | — | — |
| 2015-04-07 | $10.04 | $12.25 | 0 | — | — |
| 2015-04-06 | $10.04 | $12.25 | 271 | — | — |
| 2015-04-02 | $9.90 | $12.07 | 0 | — | — |
| 2015-04-01 | $9.90 | $12.07 | 406 | — | — |
| 2015-03-31 | $10.16 | $12.38 | 0 | — | — |
| 2015-03-30 | $10.16 | $12.38 | 0 | — | — |
| 2015-03-27 | $10.16 | $12.38 | 0 | — | — |
| 2015-03-26 | $10.16 | $12.38 | 4,333 | — | — |
| 2015-03-25 | $9.97 | $12.16 | 0 | — | — |
| 2015-03-24 | $9.97 | $12.16 | 3,520 | — | — |
| 2015-03-23 | $9.86 | $12.02 | 0 | — | — |
| 2015-03-20 | $9.86 | $12.02 | 0 | — | — |
| 2015-03-19 | $9.86 | $12.02 | 542 | — | — |
| 2015-03-18 | $9.97 | $12.16 | 0 | — | — |
| 2015-03-17 | $9.97 | $12.16 | 0 | — | — |
| 2015-03-16 | $9.97 | $12.16 | 3,927 | — | — |
| 2015-03-13 | $10.00 | $12.19 | 0 | — | — |
| 2015-03-12 | $10.00 | $12.19 | 1,760 | — | — |
| 2015-03-11 | $9.92 | $12.09 | 271 | — | — |
| 2015-03-10 | $9.83 | $11.99 | 0 | — | — |
| 2015-03-09 | $9.83 | $11.99 | 7,582 | — | — |
| 2015-03-06 | $10.19 | $12.43 | 542 | — | — |
| 2015-03-05 | $9.82 | $11.98 | 0 | — | — |
| 2015-03-04 | $9.82 | $11.98 | 7,176 | — | — |
| 2015-03-03 | $9.82 | $11.98 | 4,062 | — | — |
| 2015-03-02 | $9.82 | $11.98 | 2,437 | — | — |
| 2015-02-27 | $9.86 | $12.02 | 5,010 | — | — |
| 2015-02-26 | $9.86 | $12.02 | 1,896 | — | — |
| 2015-02-25 | $9.98 | $12.17 | 32,902 | — | — |
| 2015-02-24 | $10.30 | $12.56 | 0 | — | — |
| 2015-02-23 | $10.30 | $12.56 | 0 | — | — |
| 2015-02-20 | $10.30 | $12.56 | 0 | — | — |
| 2015-02-19 | $10.30 | $12.56 | 1,083 | — | — |
| 2015-02-18 | $9.97 | $12.16 | 0 | — | — |
| 2015-02-17 | $9.97 | $12.16 | 135 | — | — |
| 2015-02-13 | $9.97 | $12.09 | 36,964 | — | — |
| 2015-02-12 | $9.79 | $11.88 | 3,791 | — | — |
| 2015-02-11 | $9.97 | $12.09 | 0 | — | — |
| 2015-02-10 | $9.97 | $12.09 | 0 | — | — |
| 2015-02-09 | $9.97 | $12.09 | 0 | — | — |
| 2015-02-06 | $9.97 | $12.09 | 223,410 | — | — |
| 2015-02-05 | $9.97 | $12.09 | 135 | — | — |
| 2015-02-04 | $9.60 | $11.65 | 1,083 | — | — |
| 2015-02-03 | $9.71 | $11.78 | 1,083 | — | — |
| 2015-02-02 | $9.71 | $11.78 | 1,354 | — | — |
| 2015-01-30 | $10.30 | $12.50 | 0 | — | — |
| 2015-01-29 | $10.30 | $12.50 | 406 | — | — |
| 2015-01-28 | $9.73 | $11.81 | 0 | — | — |
| 2015-01-27 | $9.73 | $11.81 | 0 | — | — |
| 2015-01-26 | $9.73 | $11.81 | 135 | — | — |
| 2015-01-23 | $9.86 | $11.96 | 0 | — | — |
| 2015-01-22 | $9.86 | $11.96 | 0 | — | — |
| 2015-01-21 | $9.86 | $11.96 | 0 | — | — |
| 2015-01-20 | $9.86 | $11.96 | 0 | — | — |
| 2015-01-16 | $9.86 | $11.96 | 0 | — | — |
| 2015-01-15 | $9.86 | $11.96 | 12,321 | — | — |
| 2015-01-14 | $9.79 | $11.87 | 9,613 | — | — |
| 2015-01-13 | $10.04 | $12.18 | 0 | — | — |
| 2015-01-12 | $10.04 | $12.18 | 0 | — | — |
| 2015-01-09 | $10.04 | $12.18 | 0 | — | — |
| 2015-01-08 | $10.04 | $12.18 | 0 | — | — |
| 2015-01-07 | $10.04 | $12.18 | 135 | — | — |
| 2015-01-06 | $9.95 | $12.07 | 677 | — | — |
| 2015-01-05 | $9.96 | $12.08 | 812 | — | — |
| 2015-01-02 | $9.97 | $12.09 | 4,062 | — | — |