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
- 2005-09-06 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 | $11.76 | $11.76 | 420 | — | — |
| 2015-12-30 | $11.71 | $11.71 | 20,580 | — | — |
| 2015-12-29 | $11.67 | $11.67 | 0 | — | — |
| 2015-12-28 | $11.67 | $11.67 | 525 | — | — |
| 2015-12-24 | $11.67 | $11.67 | 0 | — | — |
| 2015-12-23 | $11.67 | $11.67 | 0 | — | — |
| 2015-12-22 | $11.67 | $11.67 | 0 | — | — |
| 2015-12-21 | $11.67 | $11.67 | 0 | — | — |
| 2015-12-18 | $11.67 | $11.67 | 0 | — | — |
| 2015-12-17 | $11.67 | $11.67 | 0 | — | — |
| 2015-12-16 | $11.67 | $11.67 | 2,100 | — | — |
| 2015-12-15 | $11.52 | $11.52 | 26,670 | — | — |
| 2015-12-14 | $11.52 | $11.52 | 1,785 | — | — |
| 2015-12-11 | $11.45 | $11.45 | 0 | — | — |
| 2015-12-10 | $11.45 | $11.45 | 735 | — | — |
| 2015-12-09 | $11.52 | $11.52 | 213,045 | — | — |
| 2015-12-08 | $11.52 | $11.52 | 2,835 | — | — |
| 2015-12-07 | $11.57 | $11.57 | 2,100 | — | — |
| 2015-12-04 | $11.67 | $11.67 | 0 | — | — |
| 2015-12-03 | $11.67 | $11.67 | 0 | — | — |
| 2015-12-02 | $11.67 | $11.67 | 0 | — | — |
| 2015-12-01 | $11.67 | $11.67 | 1,260 | — | — |
| 2015-11-30 | $11.57 | $11.57 | 3,990 | — | — |
| 2015-11-27 | $11.43 | $11.43 | 0 | — | — |
| 2015-11-25 | $11.43 | $11.43 | 0 | — | — |
| 2015-11-24 | $11.43 | $11.43 | 2,310 | — | — |
| 2015-11-23 | $11.33 | $11.33 | 2,625 | — | — |
| 2015-11-20 | $11.14 | $11.14 | 1,155 | — | — |
| 2015-11-19 | $11.10 | $11.10 | 1,575 | — | — |
| 2015-11-18 | $11.00 | $11.00 | 1,155 | — | — |
| 2015-11-17 | $10.95 | $10.95 | 7,140 | — | — |
| 2015-11-16 | $10.95 | $10.95 | 0 | — | — |
| 2015-11-13 | $10.95 | $10.95 | 3,360 | — | — |
| 2015-11-12 | $10.95 | $10.95 | 1,050 | — | — |
| 2015-11-11 | $10.95 | $10.95 | 1,890 | — | — |
| 2015-11-10 | $10.95 | $10.95 | 6,195 | — | — |
| 2015-11-09 | $10.88 | $10.88 | 0 | — | — |
| 2015-11-06 | $10.88 | $10.88 | 315 | — | — |
| 2015-11-05 | $10.76 | $10.76 | 1,785 | — | — |
| 2015-11-04 | $10.29 | $10.29 | 1,050 | — | — |
| 2015-11-03 | $10.24 | $10.24 | 0 | — | — |
| 2015-11-02 | $10.24 | $10.24 | 5,355 | — | — |
| 2015-10-30 | $10.24 | $10.24 | 0 | — | — |
| 2015-10-29 | $10.24 | $10.24 | 525 | — | — |
| 2015-10-28 | $10.24 | $10.24 | 315 | — | — |
| 2015-10-27 | $10.19 | $10.19 | 0 | — | — |
| 2015-10-26 | $10.19 | $10.19 | 0 | — | — |
| 2015-10-23 | $10.19 | $10.19 | 210 | — | — |
| 2015-10-22 | $10.29 | $10.29 | 0 | — | — |
| 2015-10-21 | $10.29 | $10.29 | 0 | — | — |
| 2015-10-20 | $10.29 | $10.29 | 0 | — | — |
| 2015-10-19 | $10.29 | $10.29 | 0 | — | — |
| 2015-10-16 | $10.29 | $10.29 | 0 | — | — |
| 2015-10-15 | $10.29 | $10.29 | 0 | — | — |
| 2015-10-14 | $10.29 | $10.29 | 7,245 | — | — |
| 2015-10-13 | $10.24 | $10.24 | 3,045 | — | — |
| 2015-10-12 | $11.05 | $11.05 | 0 | — | — |
| 2015-10-09 | $11.05 | $11.05 | 0 | — | — |
| 2015-10-08 | $11.05 | $11.05 | 0 | — | — |
| 2015-10-07 | $11.05 | $11.05 | 0 | — | — |
| 2015-10-06 | $11.05 | $11.05 | 420 | — | — |
| 2015-10-05 | $11.04 | $11.04 | 0 | — | — |
| 2015-10-02 | $11.04 | $11.04 | 0 | — | — |
| 2015-10-01 | $11.04 | $11.04 | 210 | — | — |
| 2015-09-30 | $11.04 | $11.04 | 0 | — | — |
| 2015-09-29 | $11.04 | $11.04 | 4,935 | — | — |
| 2015-09-28 | $10.25 | $10.25 | 0 | — | — |
| 2015-09-25 | $10.25 | $10.25 | 7,350 | — | — |
| 2015-09-24 | $9.99 | $9.99 | 2,100 | — | — |
| 2015-09-23 | $9.81 | $9.81 | 945 | — | — |
| 2015-09-22 | $10.19 | $10.19 | 0 | — | — |
| 2015-09-21 | $10.19 | $10.19 | 0 | — | — |
| 2015-09-18 | $10.19 | $10.19 | 0 | — | — |
| 2015-09-17 | $10.19 | $10.19 | 1,680 | — | — |
| 2015-09-16 | $10.21 | $10.21 | 1,680 | — | — |
| 2015-09-15 | $10.19 | $10.19 | 945 | — | — |
| 2015-09-14 | $10.19 | $10.19 | 0 | — | — |
| 2015-09-11 | $10.19 | $10.19 | 525 | — | — |
| 2015-09-10 | $10.14 | $10.14 | 420 | — | — |
| 2015-09-09 | $10.12 | $10.12 | 0 | — | — |
| 2015-09-08 | $10.12 | $10.12 | 525 | — | — |
| 2015-09-04 | $10.09 | $10.09 | 5,250 | — | — |
| 2015-09-03 | $10.00 | $10.00 | 3,360 | — | — |
| 2015-09-02 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-01 | $9.90 | $9.90 | 840 | — | — |
| 2015-08-31 | $9.90 | $9.90 | 1,575 | — | — |
| 2015-08-28 | $9.90 | $9.90 | 1,260 | — | — |
| 2015-08-27 | $9.89 | $9.89 | 0 | — | — |
| 2015-08-26 | $9.89 | $9.89 | 3,360 | — | — |
| 2015-08-25 | $9.43 | $9.43 | 0 | — | — |
| 2015-08-24 | $9.43 | $9.43 | 7,980 | — | — |
| 2015-08-21 | $9.86 | $9.86 | 525 | — | — |
| 2015-08-20 | $9.83 | $9.83 | 1,470 | — | — |
| 2015-08-19 | $10.10 | $10.10 | 0 | — | — |
| 2015-08-18 | $10.10 | $10.10 | 1,155 | — | — |
| 2015-08-17 | $10.00 | $10.00 | 105 | — | — |
| 2015-08-14 | $9.99 | $9.99 | 0 | — | — |
| 2015-08-13 | $9.99 | $9.99 | 105 | — | — |
| 2015-08-12 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-11 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-10 | $9.90 | $9.90 | 840 | — | — |
| 2015-08-07 | $10.00 | $10.00 | 0 | — | — |
| 2015-08-06 | $10.00 | $10.00 | 525 | — | — |
| 2015-08-05 | $10.02 | $10.02 | 1,575 | — | — |
| 2015-08-04 | $10.19 | $10.19 | 5,670 | — | — |
| 2015-08-03 | $10.14 | $10.14 | 0 | — | — |
| 2015-07-31 | $10.14 | $10.14 | 0 | — | — |
| 2015-07-30 | $10.14 | $10.14 | 105 | — | — |
| 2015-07-29 | $10.14 | $10.14 | 0 | — | — |
| 2015-07-28 | $10.14 | $10.14 | 0 | — | — |
| 2015-07-27 | $10.14 | $10.14 | 0 | — | — |
| 2015-07-24 | $10.14 | $10.14 | 0 | — | — |
| 2015-07-23 | $10.14 | $10.14 | 420 | — | — |
| 2015-07-22 | $10.00 | $10.00 | 0 | — | — |
| 2015-07-21 | $10.00 | $10.00 | 315 | — | — |
| 2015-07-20 | $10.00 | $10.00 | 0 | — | — |
| 2015-07-17 | $10.00 | $10.00 | 0 | — | — |
| 2015-07-16 | $10.00 | $10.00 | 0 | — | — |
| 2015-07-15 | $10.00 | $10.00 | 0 | — | — |
| 2015-07-14 | $10.00 | $10.00 | 0 | — | — |
| 2015-07-13 | $10.00 | $10.00 | 105 | — | — |
| 2015-07-10 | $9.86 | $9.86 | 0 | — | — |
| 2015-07-09 | $9.86 | $9.86 | 0 | — | — |
| 2015-07-08 | $9.86 | $9.86 | 0 | — | — |
| 2015-07-07 | $9.86 | $9.86 | 0 | — | — |
| 2015-07-06 | $9.86 | $9.86 | 0 | — | — |
| 2015-07-02 | $9.86 | $9.86 | 0 | — | — |
| 2015-07-01 | $9.86 | $9.86 | 3,675 | — | — |
| 2015-06-30 | $9.71 | $9.71 | 1,050 | — | — |
| 2015-06-29 | $9.81 | $9.81 | 1,890 | — | — |
| 2015-06-26 | $10.00 | $10.00 | 105 | — | — |
| 2015-06-25 | $10.00 | $10.00 | 0 | — | — |
| 2015-06-24 | $10.00 | $10.00 | 525 | — | — |
| 2015-06-23 | $10.00 | $10.00 | 210 | — | — |
| 2015-06-22 | $9.52 | $9.52 | 0 | — | — |
| 2015-06-19 | $9.52 | $9.52 | 0 | — | — |
| 2015-06-18 | $9.52 | $9.52 | 0 | — | — |
| 2015-06-17 | $9.52 | $9.52 | 0 | — | — |
| 2015-06-16 | $9.52 | $9.52 | 0 | — | — |
| 2015-06-15 | $9.52 | $9.52 | 0 | — | — |
| 2015-06-12 | $9.52 | $9.52 | 0 | — | — |
| 2015-06-11 | $9.52 | $9.52 | 525 | — | — |
| 2015-06-10 | $9.43 | $9.43 | 2,415 | — | — |
| 2015-06-09 | $9.67 | $9.67 | 0 | — | — |
| 2015-06-08 | $9.67 | $9.67 | 0 | — | — |
| 2015-06-05 | $9.67 | $9.67 | 1,785 | — | — |
| 2015-06-04 | $9.63 | $9.63 | 0 | — | — |
| 2015-06-03 | $9.63 | $9.63 | 0 | — | — |
| 2015-06-02 | $9.63 | $9.63 | 315 | — | — |
| 2015-06-01 | $9.52 | $9.52 | 420 | — | — |
| 2015-05-29 | $9.38 | $9.38 | 1,995 | — | — |
| 2015-05-28 | $9.38 | $9.38 | 2,730 | — | — |
| 2015-05-27 | $9.42 | $9.42 | 3,150 | — | — |
| 2015-05-26 | $9.24 | $9.24 | 210 | — | — |
| 2015-05-22 | $9.19 | $9.19 | 210 | — | — |
| 2015-05-21 | $9.19 | $9.19 | 0 | — | — |
| 2015-05-20 | $9.19 | $9.19 | 0 | — | — |
| 2015-05-19 | $9.19 | $9.19 | 0 | — | — |
| 2015-05-18 | $9.19 | $9.19 | 1,995 | — | — |
| 2015-05-15 | $9.05 | $9.05 | 0 | — | — |
| 2015-05-14 | $9.05 | $9.05 | 26,670 | — | — |
| 2015-05-13 | $9.10 | $9.10 | 16,170 | — | — |
| 2015-05-12 | $9.14 | $9.14 | 10,080 | — | — |
| 2015-05-11 | $9.05 | $9.05 | 420 | — | — |
| 2015-05-08 | $9.05 | $9.05 | 0 | — | — |
| 2015-05-07 | $9.05 | $9.05 | 0 | — | — |
| 2015-05-06 | $9.05 | $9.05 | 0 | — | — |
| 2015-05-05 | $9.05 | $9.05 | 1,050 | — | — |
| 2015-05-04 | $8.95 | $8.95 | 0 | — | — |
| 2015-05-01 | $8.95 | $8.95 | 0 | — | — |
| 2015-04-30 | $8.95 | $8.95 | 0 | — | — |
| 2015-04-29 | $8.95 | $8.95 | 1,050 | — | — |
| 2015-04-28 | $8.82 | $8.82 | 1,365 | — | — |
| 2015-04-27 | $8.86 | $8.86 | 105 | — | — |
| 2015-04-24 | $9.14 | $9.14 | 945 | — | — |
| 2015-04-23 | $9.00 | $9.00 | 0 | — | — |
| 2015-04-22 | $9.00 | $9.00 | 0 | — | — |
| 2015-04-21 | $9.00 | $9.00 | 0 | — | — |
| 2015-04-20 | $9.00 | $9.00 | 1,680 | — | — |
| 2015-04-17 | $8.95 | $8.95 | 2,100 | — | — |
| 2015-04-16 | $9.14 | $9.14 | 0 | — | — |
| 2015-04-15 | $9.14 | $9.14 | 0 | — | — |
| 2015-04-14 | $9.14 | $9.14 | 0 | — | — |
| 2015-04-13 | $9.14 | $9.14 | 0 | — | — |
| 2015-04-10 | $9.14 | $9.14 | 0 | — | — |
| 2015-04-09 | $9.14 | $9.14 | 0 | — | — |
| 2015-04-08 | $9.14 | $9.14 | 0 | — | — |
| 2015-04-07 | $9.14 | $9.14 | 105 | — | — |
| 2015-04-06 | $8.99 | $8.99 | 315 | — | — |
| 2015-04-02 | $8.99 | $8.99 | 15,645 | — | — |
| 2015-04-01 | $8.97 | $8.97 | 1,260 | — | — |
| 2015-03-31 | $8.95 | $8.95 | 0 | — | — |
| 2015-03-30 | $8.95 | $8.95 | 1,155 | — | — |
| 2015-03-27 | $9.00 | $9.00 | 0 | — | — |
| 2015-03-26 | $9.00 | $9.00 | 210 | — | — |
| 2015-03-25 | $8.90 | $8.90 | 210 | — | — |
| 2015-03-24 | $8.91 | $8.91 | 0 | — | — |
| 2015-03-23 | $8.91 | $8.91 | 3,675 | — | — |
| 2015-03-20 | $8.90 | $8.90 | 840 | — | — |
| 2015-03-19 | $9.04 | $9.04 | 0 | — | — |
| 2015-03-18 | $9.04 | $9.04 | 210 | — | — |
| 2015-03-17 | $9.04 | $9.04 | 735 | — | — |
| 2015-03-16 | $8.95 | $8.95 | 0 | — | — |
| 2015-03-13 | $8.95 | $8.95 | 4,095 | — | — |
| 2015-03-12 | $8.76 | $8.76 | 0 | — | — |
| 2015-03-11 | $8.76 | $8.76 | 105 | — | — |
| 2015-03-10 | $8.71 | $8.71 | 6,405 | — | — |
| 2015-03-09 | $8.66 | $8.66 | 3,150 | — | — |
| 2015-03-06 | $8.60 | $8.60 | 9,030 | — | — |
| 2015-03-05 | $8.70 | $8.70 | 0 | — | — |
| 2015-03-04 | $8.70 | $8.70 | 0 | — | — |
| 2015-03-03 | $8.70 | $8.70 | 0 | — | — |
| 2015-03-02 | $8.70 | $8.70 | 274,785 | — | — |
| 2015-02-27 | $8.57 | $8.57 | 0 | — | — |
| 2015-02-26 | $8.57 | $8.57 | 0 | — | — |
| 2015-02-25 | $8.57 | $8.57 | 0 | — | — |
| 2015-02-24 | $8.57 | $8.57 | 1,575 | — | — |
| 2015-02-23 | $8.52 | $8.52 | 525 | — | — |
| 2015-02-20 | $8.57 | $8.57 | 1,785 | — | — |
| 2015-02-19 | $8.48 | $8.48 | 1,155 | — | — |
| 2015-02-18 | $8.67 | $8.67 | 1,365 | — | — |
| 2015-02-17 | $8.53 | $8.53 | 0 | — | — |
| 2015-02-13 | $8.53 | $8.53 | 840 | — | — |
| 2015-02-12 | $8.67 | $8.67 | 2,100 | — | — |
| 2015-02-11 | $8.67 | $8.67 | 21,315 | — | — |
| 2015-02-10 | $8.57 | $8.57 | 15,120 | — | — |
| 2015-02-09 | $8.55 | $8.55 | 1,785 | — | — |
| 2015-02-06 | $8.56 | $8.56 | 315 | — | — |
| 2015-02-05 | $8.38 | $8.38 | 0 | — | — |
| 2015-02-04 | $8.38 | $8.38 | 0 | — | — |
| 2015-02-03 | $8.38 | $8.38 | 0 | — | — |
| 2015-02-02 | $8.38 | $8.38 | 630 | — | — |
| 2015-01-30 | $8.50 | $8.50 | 0 | — | — |
| 2015-01-29 | $8.50 | $8.50 | 0 | — | — |
| 2015-01-28 | $8.50 | $8.50 | 0 | — | — |
| 2015-01-27 | $8.50 | $8.50 | 7,455 | — | — |
| 2015-01-26 | $8.50 | $8.50 | 0 | — | — |
| 2015-01-23 | $8.50 | $8.50 | 420 | — | — |
| 2015-01-22 | $8.48 | $8.48 | 0 | — | — |
| 2015-01-21 | $8.48 | $8.48 | 0 | — | — |
| 2015-01-20 | $8.48 | $8.48 | 15,645 | — | — |
| 2015-01-16 | $8.52 | $8.52 | 0 | — | — |
| 2015-01-15 | $8.52 | $8.52 | 0 | — | — |
| 2015-01-14 | $8.52 | $8.52 | 2,520 | — | — |
| 2015-01-13 | $8.52 | $8.52 | 735 | — | — |
| 2015-01-12 | $8.50 | $8.50 | 0 | — | — |
| 2015-01-09 | $8.50 | $8.50 | 2,310 | — | — |
| 2015-01-08 | $8.56 | $8.56 | 40,110 | — | — |
| 2015-01-07 | $8.57 | $8.57 | 30,030 | — | — |
| 2015-01-06 | $8.90 | $8.90 | 0 | — | — |
| 2015-01-05 | $8.90 | $8.90 | 2,100 | — | — |
| 2015-01-02 | $8.48 | $8.48 | 0 | — | — |