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
- 2012-10-03 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 | $9.84 | $10.65 | 29,600 | — | — |
| 2015-12-30 | $10.06 | $10.89 | 2,300 | — | — |
| 2015-12-29 | $10.08 | $10.91 | 21,300 | — | — |
| 2015-12-28 | $10.40 | $11.26 | 10,600 | — | — |
| 2015-12-24 | $10.33 | $11.18 | 6,900 | — | — |
| 2015-12-23 | $10.09 | $10.92 | 25,800 | — | — |
| 2015-12-22 | $10.06 | $10.89 | 40,200 | — | — |
| 2015-12-21 | $9.88 | $10.69 | 4,900 | — | — |
| 2015-12-18 | $9.79 | $10.60 | 13,400 | — | — |
| 2015-12-17 | $9.75 | $10.55 | 27,600 | — | — |
| 2015-12-16 | $9.39 | $10.16 | 6,600 | — | — |
| 2015-12-15 | $9.43 | $10.21 | 21,800 | — | — |
| 2015-12-14 | $9.33 | $10.10 | 23,200 | — | — |
| 2015-12-11 | $9.92 | $10.74 | 16,000 | — | — |
| 2015-12-10 | $9.98 | $10.80 | 25,300 | — | — |
| 2015-12-09 | $10.19 | $11.03 | 115,400 | — | — |
| 2015-12-08 | $10.09 | $10.92 | 31,000 | — | — |
| 2015-12-07 | $10.10 | $10.93 | 37,700 | — | — |
| 2015-12-04 | $10.09 | $10.92 | 27,900 | — | — |
| 2015-12-03 | $10.35 | $11.20 | 20,300 | — | — |
| 2015-12-02 | $10.25 | $11.09 | 29,000 | — | — |
| 2015-12-01 | $10.25 | $11.09 | 12,700 | — | — |
| 2015-11-30 | $10.23 | $11.07 | 173,400 | — | — |
| 2015-11-27 | $10.78 | $11.67 | 139,100 | — | — |
| 2015-11-25 | $10.66 | $11.54 | 131,800 | — | — |
| 2015-11-24 | $10.15 | $10.99 | 20,900 | — | — |
| 2015-11-23 | $10.12 | $10.95 | 33,300 | — | — |
| 2015-11-20 | $10.28 | $11.13 | 113,300 | — | — |
| 2015-11-19 | $10.26 | $11.11 | 6,000 | — | — |
| 2015-11-18 | $10.27 | $11.12 | 14,900 | — | — |
| 2015-11-17 | $10.03 | $10.86 | 36,800 | — | — |
| 2015-11-16 | $10.01 | $10.84 | 46,200 | — | — |
| 2015-11-13 | $10.43 | $11.29 | 31,400 | — | — |
| 2015-11-12 | $11.07 | $11.98 | 20,800 | — | — |
| 2015-11-11 | $11.22 | $12.14 | 17,700 | — | — |
| 2015-11-10 | $11.25 | $12.18 | 50,900 | — | — |
| 2015-11-09 | $11.19 | $12.11 | 86,200 | — | — |
| 2015-11-06 | $11.21 | $12.13 | 38,400 | — | — |
| 2015-11-05 | $10.92 | $11.82 | 23,000 | — | — |
| 2015-11-04 | $10.75 | $11.64 | 46,300 | — | — |
| 2015-11-03 | $11.19 | $12.11 | 25,500 | — | — |
| 2015-11-02 | $10.96 | $11.86 | 32,800 | — | — |
| 2015-10-30 | $10.83 | $11.72 | 10,600 | — | — |
| 2015-10-29 | $10.97 | $11.87 | 12,200 | — | — |
| 2015-10-28 | $11.20 | $12.12 | 35,500 | — | — |
| 2015-10-27 | $11.22 | $12.14 | 59,600 | — | — |
| 2015-10-26 | $11.07 | $11.98 | 27,100 | — | — |
| 2015-10-23 | $11.20 | $12.12 | 12,300 | — | — |
| 2015-10-22 | $11.48 | $12.43 | 12,500 | — | — |
| 2015-10-21 | $11.44 | $12.38 | 115,200 | — | — |
| 2015-10-20 | $12.07 | $13.06 | 112,700 | — | — |
| 2015-10-19 | $11.62 | $12.58 | 67,300 | — | — |
| 2015-10-16 | $10.90 | $11.80 | 22,800 | — | — |
| 2015-10-15 | $10.68 | $11.56 | 17,600 | — | — |
| 2015-10-14 | $11.08 | $11.99 | 23,900 | — | — |
| 2015-10-13 | $11.04 | $11.84 | 36,700 | — | — |
| 2015-10-12 | $10.84 | $11.63 | 194,900 | — | — |
| 2015-10-09 | $12.06 | $12.94 | 16,800 | — | — |
| 2015-10-08 | $12.46 | $13.36 | 7,100 | — | — |
| 2015-10-07 | $12.59 | $13.50 | 58,100 | — | — |
| 2015-10-06 | $12.61 | $13.53 | 41,500 | — | — |
| 2015-10-05 | $12.35 | $13.25 | 35,100 | — | — |
| 2015-10-02 | $11.00 | $11.80 | 39,200 | — | — |
| 2015-10-01 | $10.89 | $11.68 | 69,600 | — | — |
| 2015-09-30 | $10.79 | $11.57 | 18,200 | — | — |
| 2015-09-29 | $10.64 | $11.41 | 30,300 | — | — |
| 2015-09-28 | $10.49 | $11.25 | 40,700 | — | — |
| 2015-09-25 | $10.49 | $11.25 | 11,500 | — | — |
| 2015-09-24 | $10.65 | $11.42 | 21,500 | — | — |
| 2015-09-23 | $11.30 | $12.12 | 161,700 | — | — |
| 2015-09-22 | $11.05 | $11.85 | 69,300 | — | — |
| 2015-09-21 | $11.64 | $12.49 | 129,900 | — | — |
| 2015-09-18 | $12.10 | $12.98 | 20,900 | — | — |
| 2015-09-17 | $12.02 | $12.89 | 155,200 | — | — |
| 2015-09-16 | $12.09 | $12.97 | 26,900 | — | — |
| 2015-09-15 | $12.05 | $12.93 | 21,800 | — | — |
| 2015-09-14 | $11.89 | $12.75 | 67,000 | — | — |
| 2015-09-11 | $12.54 | $13.45 | 8,600 | — | — |
| 2015-09-10 | $12.39 | $13.29 | 11,500 | — | — |
| 2015-09-09 | $12.55 | $13.46 | 11,000 | — | — |
| 2015-09-08 | $12.98 | $13.92 | 25,100 | — | — |
| 2015-09-04 | $12.67 | $13.59 | 5,900 | — | — |
| 2015-09-03 | $12.89 | $13.83 | 24,500 | — | — |
| 2015-09-02 | $12.09 | $12.97 | 27,900 | — | — |
| 2015-09-01 | $12.67 | $13.59 | 8,600 | — | — |
| 2015-08-31 | $13.10 | $14.05 | 31,300 | — | — |
| 2015-08-28 | $12.98 | $13.92 | 7,900 | — | — |
| 2015-08-27 | $12.55 | $13.46 | 19,100 | — | — |
| 2015-08-26 | $12.17 | $13.05 | 48,000 | — | — |
| 2015-08-25 | $12.27 | $13.16 | 180,600 | — | — |
| 2015-08-24 | $12.21 | $13.10 | 9,700 | — | — |
| 2015-08-21 | $12.73 | $13.65 | 14,500 | — | — |
| 2015-08-20 | $12.82 | $13.75 | 14,500 | — | — |
| 2015-08-19 | $12.63 | $13.55 | 8,100 | — | — |
| 2015-08-18 | $12.65 | $13.57 | 28,900 | — | — |
| 2015-08-17 | $12.26 | $13.15 | 21,200 | — | — |
| 2015-08-14 | $12.24 | $13.13 | 10,600 | — | — |
| 2015-08-13 | $11.94 | $12.81 | 47,200 | — | — |
| 2015-08-12 | $12.03 | $12.90 | 8,300 | — | — |
| 2015-08-11 | $12.35 | $13.25 | 22,100 | — | — |
| 2015-08-10 | $12.41 | $13.31 | 12,100 | — | — |
| 2015-08-07 | $12.00 | $12.87 | 37,300 | — | — |
| 2015-08-06 | $11.86 | $12.72 | 12,500 | — | — |
| 2015-08-05 | $11.94 | $12.81 | 17,600 | — | — |
| 2015-08-04 | $12.01 | $12.88 | 17,700 | — | — |
| 2015-08-03 | $12.25 | $13.14 | 30,700 | — | — |
| 2015-07-31 | $13.02 | $13.97 | 779,300 | — | — |
| 2015-07-30 | $12.87 | $13.80 | 19,100 | — | — |
| 2015-07-29 | $13.00 | $13.94 | 20,100 | — | — |
| 2015-07-28 | $13.03 | $13.98 | 5,100 | — | — |
| 2015-07-27 | $13.16 | $14.12 | 13,200 | — | — |
| 2015-07-24 | $13.30 | $14.27 | 798,300 | — | — |
| 2015-07-23 | $13.04 | $13.99 | 209,400 | — | — |
| 2015-07-22 | $12.90 | $13.84 | 32,100 | — | — |
| 2015-07-21 | $12.75 | $13.68 | 25,800 | — | — |
| 2015-07-20 | $12.83 | $13.76 | 17,700 | — | — |
| 2015-07-17 | $12.74 | $13.67 | 59,600 | — | — |
| 2015-07-16 | $12.83 | $13.76 | 74,000 | — | — |
| 2015-07-15 | $12.69 | $13.61 | 15,700 | — | — |
| 2015-07-14 | $12.83 | $13.65 | 13,000 | — | — |
| 2015-07-13 | $12.71 | $13.53 | 28,500 | — | — |
| 2015-07-10 | $12.54 | $13.35 | 2,400 | — | — |
| 2015-07-09 | $12.44 | $13.24 | 16,900 | — | — |
| 2015-07-08 | $12.41 | $13.21 | 4,500 | — | — |
| 2015-07-07 | $12.55 | $13.36 | 12,500 | — | — |
| 2015-07-06 | $12.65 | $13.46 | 20,800 | — | — |
| 2015-07-02 | $12.89 | $13.72 | 6,600 | — | — |
| 2015-07-01 | $13.03 | $13.87 | 21,500 | — | — |
| 2015-06-30 | $13.00 | $13.84 | 28,700 | — | — |
| 2015-06-29 | $12.68 | $13.49 | 62,900 | — | — |
| 2015-06-26 | $12.54 | $13.35 | 33,300 | — | — |
| 2015-06-25 | $12.63 | $13.44 | 19,100 | — | — |
| 2015-06-24 | $13.45 | $14.31 | 47,700 | — | — |
| 2015-06-23 | $13.53 | $14.40 | 86,300 | — | — |
| 2015-06-22 | $13.55 | $14.42 | 93,300 | — | — |
| 2015-06-19 | $13.43 | $14.29 | 73,200 | — | — |
| 2015-06-18 | $13.25 | $14.10 | 37,400 | — | — |
| 2015-06-17 | $13.19 | $14.04 | 20,900 | — | — |
| 2015-06-16 | $13.40 | $14.26 | 42,300 | — | — |
| 2015-06-15 | $13.44 | $14.30 | 51,500 | — | — |
| 2015-06-12 | $13.65 | $14.53 | 53,300 | — | — |
| 2015-06-11 | $13.69 | $14.57 | 39,600 | — | — |
| 2015-06-10 | $13.63 | $14.51 | 33,600 | — | — |
| 2015-06-09 | $13.89 | $14.78 | 40,700 | — | — |
| 2015-06-08 | $13.84 | $14.73 | 44,200 | — | — |
| 2015-06-05 | $13.89 | $14.78 | 51,200 | — | — |
| 2015-06-04 | $13.24 | $14.09 | 29,600 | — | — |
| 2015-06-03 | $12.92 | $13.75 | 69,700 | — | — |
| 2015-06-02 | $13.09 | $13.93 | 43,100 | — | — |
| 2015-06-01 | $12.45 | $13.25 | 9,300 | — | — |
| 2015-05-29 | $12.14 | $12.92 | 29,300 | — | — |
| 2015-05-28 | $12.23 | $13.02 | 12,000 | — | — |
| 2015-05-27 | $12.54 | $13.35 | 35,400 | — | — |
| 2015-05-26 | $12.77 | $13.59 | 14,000 | — | — |
| 2015-05-22 | $12.77 | $13.59 | 23,300 | — | — |
| 2015-05-21 | $12.81 | $13.63 | 17,700 | — | — |
| 2015-05-20 | $12.82 | $13.64 | 11,100 | — | — |
| 2015-05-19 | $12.89 | $13.72 | 19,800 | — | — |
| 2015-05-18 | $13.00 | $13.84 | 86,200 | — | — |
| 2015-05-15 | $13.01 | $13.85 | 47,400 | — | — |
| 2015-05-14 | $12.71 | $13.53 | 11,300 | — | — |
| 2015-05-13 | $12.52 | $13.32 | 15,900 | — | — |
| 2015-05-12 | $12.85 | $13.68 | 10,900 | — | — |
| 2015-05-11 | $12.88 | $13.71 | 26,900 | — | — |
| 2015-05-08 | $12.61 | $13.42 | 15,700 | — | — |
| 2015-05-07 | $12.67 | $13.48 | 14,800 | — | — |
| 2015-05-06 | $12.74 | $13.56 | 44,600 | — | — |
| 2015-05-05 | $12.90 | $13.73 | 35,400 | — | — |
| 2015-05-04 | $13.02 | $13.86 | 34,000 | — | — |
| 2015-05-01 | $13.08 | $13.92 | 90,300 | — | — |
| 2015-04-30 | $12.85 | $13.68 | 57,800 | — | — |
| 2015-04-29 | $13.02 | $13.86 | 43,800 | — | — |
| 2015-04-28 | $12.99 | $13.82 | 24,600 | — | — |
| 2015-04-27 | $13.00 | $13.84 | 36,300 | — | — |
| 2015-04-24 | $12.99 | $13.82 | 18,200 | — | — |
| 2015-04-23 | $13.00 | $13.84 | 62,600 | — | — |
| 2015-04-22 | $12.86 | $13.69 | 30,400 | — | — |
| 2015-04-21 | $13.00 | $13.84 | 28,200 | — | — |
| 2015-04-20 | $12.89 | $13.72 | 14,000 | — | — |
| 2015-04-17 | $12.92 | $13.75 | 6,900 | — | — |
| 2015-04-16 | $12.98 | $13.81 | 13,900 | — | — |
| 2015-04-15 | $13.04 | $13.88 | 42,800 | — | — |
| 2015-04-14 | $13.07 | $13.80 | 11,800 | — | — |
| 2015-04-13 | $12.94 | $13.67 | 8,900 | — | — |
| 2015-04-10 | $12.91 | $13.63 | 9,500 | — | — |
| 2015-04-09 | $12.99 | $13.72 | 35,800 | — | — |
| 2015-04-08 | $12.95 | $13.68 | 36,600 | — | — |
| 2015-04-07 | $13.00 | $13.73 | 49,200 | — | — |
| 2015-04-06 | $13.03 | $13.76 | 53,500 | — | — |
| 2015-04-02 | $12.99 | $13.72 | 34,800 | — | — |
| 2015-04-01 | $13.29 | $14.04 | 98,400 | — | — |
| 2015-03-31 | $13.37 | $14.12 | 34,600 | — | — |
| 2015-03-30 | $13.53 | $14.29 | 78,500 | — | — |
| 2015-03-27 | $13.11 | $13.85 | 106,300 | — | — |
| 2015-03-26 | $13.07 | $13.80 | 14,400 | — | — |
| 2015-03-25 | $13.59 | $14.35 | 10,400 | — | — |
| 2015-03-24 | $13.59 | $14.35 | 4,100 | — | — |
| 2015-03-23 | $13.58 | $14.34 | 38,600 | — | — |
| 2015-03-20 | $13.55 | $14.31 | 10,900 | — | — |
| 2015-03-19 | $13.45 | $14.20 | 131,500 | — | — |
| 2015-03-18 | $13.45 | $14.20 | 18,300 | — | — |
| 2015-03-17 | $12.97 | $13.70 | 19,900 | — | — |
| 2015-03-16 | $13.28 | $14.03 | 40,400 | — | — |
| 2015-03-13 | $13.32 | $14.07 | 19,800 | — | — |
| 2015-03-12 | $13.37 | $14.12 | 16,300 | — | — |
| 2015-03-11 | $13.60 | $14.36 | 8,100 | — | — |
| 2015-03-10 | $13.76 | $14.53 | 13,900 | — | — |
| 2015-03-09 | $13.35 | $14.10 | 9,800 | — | — |
| 2015-03-06 | $13.65 | $14.42 | 14,800 | — | — |
| 2015-03-05 | $13.58 | $14.34 | 38,000 | — | — |
| 2015-03-04 | $13.21 | $13.95 | 29,800 | — | — |
| 2015-03-03 | $13.35 | $14.10 | 25,800 | — | — |
| 2015-03-02 | $13.40 | $14.15 | 10,400 | — | — |
| 2015-02-27 | $13.41 | $14.16 | 4,700 | — | — |
| 2015-02-26 | $13.32 | $14.07 | 27,100 | — | — |
| 2015-02-25 | $13.82 | $14.60 | 38,200 | — | — |
| 2015-02-24 | $13.80 | $14.57 | 34,400 | — | — |
| 2015-02-23 | $13.74 | $14.51 | 42,400 | — | — |
| 2015-02-20 | $13.66 | $14.43 | 33,000 | — | — |
| 2015-02-19 | $13.51 | $14.27 | 19,600 | — | — |
| 2015-02-18 | $13.60 | $14.36 | 18,000 | — | — |
| 2015-02-17 | $13.55 | $14.31 | 22,100 | — | — |
| 2015-02-13 | $13.60 | $14.36 | 15,500 | — | — |
| 2015-02-12 | $13.62 | $14.38 | 10,200 | — | — |
| 2015-02-11 | $13.19 | $13.93 | 16,000 | — | — |
| 2015-02-10 | $13.44 | $14.19 | 22,800 | — | — |
| 2015-02-09 | $13.33 | $14.08 | 17,000 | — | — |
| 2015-02-06 | $13.34 | $14.09 | 18,300 | — | — |
| 2015-02-05 | $13.37 | $14.12 | 20,000 | — | — |
| 2015-02-04 | $13.28 | $14.03 | 27,900 | — | — |
| 2015-02-03 | $13.68 | $14.45 | 43,500 | — | — |
| 2015-02-02 | $13.43 | $14.18 | 7,700 | — | — |
| 2015-01-30 | $13.46 | $14.22 | 10,400 | — | — |
| 2015-01-29 | $13.47 | $14.23 | 23,000 | — | — |
| 2015-01-28 | $13.74 | $14.51 | 48,900 | — | — |
| 2015-01-27 | $13.76 | $14.53 | 23,200 | — | — |
| 2015-01-26 | $13.92 | $14.70 | 78,600 | — | — |
| 2015-01-23 | $13.67 | $14.44 | 89,100 | — | — |
| 2015-01-22 | $13.99 | $14.78 | 40,100 | — | — |
| 2015-01-21 | $13.79 | $14.56 | 49,600 | — | — |
| 2015-01-20 | $14.00 | $14.68 | 66,400 | — | — |
| 2015-01-16 | $14.05 | $14.73 | 36,100 | — | — |
| 2015-01-15 | $14.44 | $15.14 | 53,000 | — | — |
| 2015-01-14 | $14.04 | $14.72 | 38,600 | — | — |
| 2015-01-13 | $13.91 | $14.59 | 83,600 | — | — |
| 2015-01-12 | $14.27 | $14.96 | 60,500 | — | — |
| 2015-01-09 | $14.25 | $14.94 | 30,900 | — | — |
| 2015-01-08 | $14.44 | $15.14 | 78,200 | — | — |
| 2015-01-07 | $14.25 | $14.94 | 34,200 | — | — |
| 2015-01-06 | $14.53 | $15.24 | 76,800 | — | — |
| 2015-01-05 | $14.49 | $15.19 | 61,300 | — | — |
| 2015-01-02 | $14.40 | $15.10 | 29,500 | — | — |