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
- 2000-04-11 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 | $9.80 | $9.80 | 25,100 | — | — |
| 2015-12-30 | $9.96 | $9.96 | 13,800 | — | — |
| 2015-12-29 | $10.21 | $10.21 | 31,900 | — | — |
| 2015-12-28 | $10.32 | $10.32 | 25,100 | — | — |
| 2015-12-24 | $10.31 | $10.31 | 18,600 | — | — |
| 2015-12-23 | $10.35 | $10.35 | 56,400 | — | — |
| 2015-12-22 | $10.43 | $10.43 | 10,900 | — | — |
| 2015-12-21 | $10.58 | $10.58 | 17,100 | — | — |
| 2015-12-18 | $10.34 | $10.34 | 26,200 | — | — |
| 2015-12-17 | $10.51 | $10.51 | 15,600 | — | — |
| 2015-12-16 | $10.62 | $10.62 | 36,900 | — | — |
| 2015-12-15 | $10.42 | $10.42 | 53,300 | — | — |
| 2015-12-14 | $10.65 | $10.65 | 28,200 | — | — |
| 2015-12-11 | $10.84 | $10.84 | 19,100 | — | — |
| 2015-12-10 | $11.04 | $11.04 | 31,400 | — | — |
| 2015-12-09 | $11.05 | $11.05 | 128,900 | — | — |
| 2015-12-08 | $10.82 | $10.82 | 9,100 | — | — |
| 2015-12-07 | $10.79 | $10.79 | 5,100 | — | — |
| 2015-12-04 | $10.80 | $10.80 | 32,100 | — | — |
| 2015-12-03 | $10.60 | $10.60 | 36,700 | — | — |
| 2015-12-02 | $10.52 | $10.52 | 78,500 | — | — |
| 2015-12-01 | $10.57 | $10.57 | 15,000 | — | — |
| 2015-11-30 | $10.55 | $10.55 | 13,400 | — | — |
| 2015-11-27 | $10.64 | $10.64 | 2,900 | — | — |
| 2015-11-25 | $10.82 | $10.82 | 12,200 | — | — |
| 2015-11-24 | $10.72 | $10.72 | 9,900 | — | — |
| 2015-11-23 | $10.90 | $10.90 | 16,200 | — | — |
| 2015-11-20 | $10.97 | $10.97 | 4,200 | — | — |
| 2015-11-19 | $10.96 | $10.96 | 12,300 | — | — |
| 2015-11-18 | $10.86 | $10.86 | 13,600 | — | — |
| 2015-11-17 | $10.72 | $10.72 | 10,700 | — | — |
| 2015-11-16 | $10.64 | $10.64 | 6,100 | — | — |
| 2015-11-13 | $10.58 | $10.58 | 20,900 | — | — |
| 2015-11-12 | $10.70 | $10.70 | 8,900 | — | — |
| 2015-11-11 | $10.76 | $10.76 | 12,100 | — | — |
| 2015-11-10 | $10.82 | $10.82 | 12,500 | — | — |
| 2015-11-09 | $10.87 | $10.87 | 16,500 | — | — |
| 2015-11-06 | $10.86 | $10.86 | 10,300 | — | — |
| 2015-11-05 | $10.83 | $10.83 | 10,400 | — | — |
| 2015-11-04 | $10.77 | $10.77 | 26,900 | — | — |
| 2015-11-03 | $10.64 | $10.64 | 35,100 | — | — |
| 2015-11-02 | $10.44 | $10.44 | 49,500 | — | — |
| 2015-10-30 | $10.29 | $10.29 | 15,900 | — | — |
| 2015-10-29 | $10.24 | $10.24 | 44,800 | — | — |
| 2015-10-28 | $10.30 | $10.30 | 72,200 | — | — |
| 2015-10-27 | $10.20 | $10.20 | 21,900 | — | — |
| 2015-10-26 | $10.14 | $10.14 | 36,000 | — | — |
| 2015-10-23 | $10.29 | $10.29 | 23,500 | — | — |
| 2015-10-22 | $9.97 | $9.97 | 55,000 | — | — |
| 2015-10-21 | $10.19 | $10.19 | 81,000 | — | — |
| 2015-10-20 | $10.40 | $10.40 | 25,900 | — | — |
| 2015-10-19 | $10.45 | $10.45 | 20,800 | — | — |
| 2015-10-16 | $10.39 | $10.39 | 11,600 | — | — |
| 2015-10-15 | $10.28 | $10.28 | 5,300 | — | — |
| 2015-10-14 | $10.24 | $10.24 | 5,100 | — | — |
| 2015-10-13 | $10.11 | $10.11 | 6,200 | — | — |
| 2015-10-12 | $10.28 | $10.28 | 10,500 | — | — |
| 2015-10-09 | $10.35 | $10.35 | 81,400 | — | — |
| 2015-10-08 | $10.46 | $10.46 | 36,400 | — | — |
| 2015-10-07 | $10.48 | $10.48 | 40,800 | — | — |
| 2015-10-06 | $9.90 | $9.90 | 39,200 | — | — |
| 2015-10-05 | $10.09 | $10.09 | 14,600 | — | — |
| 2015-10-02 | $9.96 | $9.96 | 7,900 | — | — |
| 2015-10-01 | $9.68 | $9.68 | 8,700 | — | — |
| 2015-09-30 | $9.62 | $9.62 | 12,700 | — | — |
| 2015-09-29 | $9.63 | $9.63 | 3,500 | — | — |
| 2015-09-28 | $9.56 | $9.56 | 39,900 | — | — |
| 2015-09-25 | $9.88 | $9.88 | 11,000 | — | — |
| 2015-09-24 | $10.09 | $10.09 | 21,100 | — | — |
| 2015-09-23 | $10.10 | $10.10 | 18,100 | — | — |
| 2015-09-22 | $10.22 | $10.22 | 9,900 | — | — |
| 2015-09-21 | $10.53 | $10.53 | 29,400 | — | — |
| 2015-09-18 | $10.24 | $10.24 | 45,700 | — | — |
| 2015-09-17 | $10.29 | $10.29 | 31,700 | — | — |
| 2015-09-16 | $10.39 | $10.39 | 26,100 | — | — |
| 2015-09-15 | $10.44 | $10.44 | 108,800 | — | — |
| 2015-09-14 | $10.38 | $10.38 | 28,900 | — | — |
| 2015-09-11 | $10.51 | $10.51 | 64,000 | — | — |
| 2015-09-10 | $10.61 | $10.61 | 42,500 | — | — |
| 2015-09-09 | $10.85 | $10.85 | 19,000 | — | — |
| 2015-09-08 | $10.88 | $10.88 | 20,700 | — | — |
| 2015-09-04 | $10.71 | $10.71 | 36,400 | — | — |
| 2015-09-03 | $10.72 | $10.72 | 36,900 | — | — |
| 2015-09-02 | $10.65 | $10.65 | 43,600 | — | — |
| 2015-09-01 | $10.58 | $10.58 | 24,400 | — | — |
| 2015-08-31 | $10.93 | $10.93 | 25,900 | — | — |
| 2015-08-28 | $11.07 | $11.07 | 8,800 | — | — |
| 2015-08-27 | $11.20 | $11.20 | 22,100 | — | — |
| 2015-08-26 | $10.80 | $10.80 | 66,000 | — | — |
| 2015-08-25 | $10.29 | $10.29 | 36,000 | — | — |
| 2015-08-24 | $10.31 | $10.31 | 99,800 | — | — |
| 2015-08-21 | $11.30 | $11.30 | 55,600 | — | — |
| 2015-08-20 | $11.65 | $11.65 | 32,100 | — | — |
| 2015-08-19 | $12.04 | $12.04 | 8,900 | — | — |
| 2015-08-18 | $12.01 | $12.01 | 33,600 | — | — |
| 2015-08-17 | $12.11 | $12.11 | 42,200 | — | — |
| 2015-08-14 | $12.15 | $12.15 | 11,500 | — | — |
| 2015-08-13 | $12.17 | $12.17 | 40,000 | — | — |
| 2015-08-12 | $12.10 | $12.10 | 29,000 | — | — |
| 2015-08-11 | $12.14 | $12.14 | 33,000 | — | — |
| 2015-08-10 | $12.13 | $12.13 | 30,600 | — | — |
| 2015-08-07 | $11.93 | $11.93 | 34,400 | — | — |
| 2015-08-06 | $11.83 | $11.83 | 40,900 | — | — |
| 2015-08-05 | $12.10 | $12.10 | 61,800 | — | — |
| 2015-08-04 | $12.18 | $12.18 | 32,200 | — | — |
| 2015-08-03 | $12.25 | $12.25 | 85,200 | — | — |
| 2015-07-31 | $12.49 | $12.49 | 44,800 | — | — |
| 2015-07-30 | $12.45 | $12.45 | 87,400 | — | — |
| 2015-07-29 | $12.36 | $12.36 | 100,700 | — | — |
| 2015-07-28 | $12.17 | $12.17 | 54,100 | — | — |
| 2015-07-27 | $12.20 | $12.20 | 67,500 | — | — |
| 2015-07-24 | $11.99 | $11.99 | 65,600 | — | — |
| 2015-07-23 | $12.29 | $12.29 | 46,400 | — | — |
| 2015-07-22 | $12.33 | $12.33 | 33,400 | — | — |
| 2015-07-21 | $12.48 | $12.48 | 35,100 | — | — |
| 2015-07-20 | $12.35 | $12.35 | 57,500 | — | — |
| 2015-07-17 | $12.34 | $12.34 | 71,200 | — | — |
| 2015-07-16 | $12.40 | $12.40 | 78,400 | — | — |
| 2015-07-15 | $12.35 | $12.35 | 9,700 | — | — |
| 2015-07-14 | $12.46 | $12.46 | 115,200 | — | — |
| 2015-07-13 | $12.49 | $12.49 | 32,700 | — | — |
| 2015-07-10 | $12.43 | $12.43 | 79,200 | — | — |
| 2015-07-09 | $12.37 | $12.37 | 26,000 | — | — |
| 2015-07-08 | $12.38 | $12.38 | 59,100 | — | — |
| 2015-07-07 | $12.73 | $12.73 | 59,700 | — | — |
| 2015-07-06 | $12.82 | $12.82 | 44,300 | — | — |
| 2015-07-02 | $12.82 | $12.82 | 31,900 | — | — |
| 2015-07-01 | $12.65 | $12.65 | 27,400 | — | — |
| 2015-06-30 | $12.50 | $12.50 | 20,000 | — | — |
| 2015-06-29 | $12.57 | $12.57 | 58,000 | — | — |
| 2015-06-26 | $12.99 | $12.99 | 45,000 | — | — |
| 2015-06-25 | $13.02 | $13.02 | 67,400 | — | — |
| 2015-06-24 | $13.06 | $13.06 | 89,600 | — | — |
| 2015-06-23 | $12.99 | $12.99 | 42,600 | — | — |
| 2015-06-22 | $12.88 | $12.88 | 159,900 | — | — |
| 2015-06-19 | $12.89 | $12.89 | 20,000 | — | — |
| 2015-06-18 | $12.97 | $12.97 | 111,500 | — | — |
| 2015-06-17 | $13.00 | $13.00 | 33,100 | — | — |
| 2015-06-16 | $12.77 | $12.77 | 12,500 | — | — |
| 2015-06-15 | $12.75 | $12.75 | 65,800 | — | — |
| 2015-06-12 | $12.71 | $12.71 | 178,500 | — | — |
| 2015-06-11 | $12.71 | $12.71 | 6,700 | — | — |
| 2015-06-10 | $12.74 | $12.74 | 54,300 | — | — |
| 2015-06-09 | $12.71 | $12.71 | 15,500 | — | — |
| 2015-06-08 | $12.92 | $12.92 | 16,200 | — | — |
| 2015-06-05 | $12.95 | $12.95 | 32,000 | — | — |
| 2015-06-04 | $12.89 | $12.89 | 45,700 | — | — |
| 2015-06-03 | $12.81 | $12.81 | 234,400 | — | — |
| 2015-06-02 | $12.61 | $12.61 | 44,400 | — | — |
| 2015-06-01 | $12.24 | $12.24 | 45,600 | — | — |
| 2015-05-29 | $12.24 | $12.24 | 35,800 | — | — |
| 2015-05-28 | $12.26 | $12.26 | 44,700 | — | — |
| 2015-05-27 | $12.08 | $12.08 | 44,900 | — | — |
| 2015-05-26 | $11.95 | $11.95 | 62,800 | — | — |
| 2015-05-22 | $12.15 | $12.15 | 42,900 | — | — |
| 2015-05-21 | $12.14 | $12.14 | 50,800 | — | — |
| 2015-05-20 | $12.01 | $12.01 | 27,000 | — | — |
| 2015-05-19 | $11.97 | $11.97 | 125,000 | — | — |
| 2015-05-18 | $11.93 | $11.93 | 59,700 | — | — |
| 2015-05-15 | $11.76 | $11.76 | 22,200 | — | — |
| 2015-05-14 | $11.79 | $11.79 | 103,400 | — | — |
| 2015-05-13 | $11.78 | $11.78 | 131,900 | — | — |
| 2015-05-12 | $11.36 | $11.36 | 24,600 | — | — |
| 2015-05-11 | $11.40 | $11.40 | 24,100 | — | — |
| 2015-05-08 | $11.06 | $11.06 | 45,200 | — | — |
| 2015-05-07 | $10.96 | $10.96 | 69,100 | — | — |
| 2015-05-06 | $10.79 | $10.79 | 63,100 | — | — |
| 2015-05-05 | $10.84 | $10.84 | 19,900 | — | — |
| 2015-05-04 | $10.96 | $10.96 | 7,800 | — | — |
| 2015-05-01 | $11.04 | $11.04 | 29,300 | — | — |
| 2015-04-30 | $11.03 | $11.03 | 10,400 | — | — |
| 2015-04-29 | $11.39 | $11.39 | 29,000 | — | — |
| 2015-04-28 | $11.68 | $11.68 | 11,400 | — | — |
| 2015-04-27 | $11.75 | $11.75 | 7,800 | — | — |
| 2015-04-24 | $11.86 | $11.86 | 20,600 | — | — |
| 2015-04-23 | $11.90 | $11.90 | 30,400 | — | — |
| 2015-04-22 | $12.00 | $12.00 | 45,100 | — | — |
| 2015-04-21 | $11.61 | $11.61 | 22,100 | — | — |
| 2015-04-20 | $11.66 | $11.66 | 41,500 | — | — |
| 2015-04-17 | $11.64 | $11.64 | 17,600 | — | — |
| 2015-04-16 | $11.82 | $11.82 | 28,700 | — | — |
| 2015-04-15 | $11.84 | $11.84 | 47,800 | — | — |
| 2015-04-14 | $11.84 | $11.84 | 57,700 | — | — |
| 2015-04-13 | $11.87 | $11.87 | 24,700 | — | — |
| 2015-04-10 | $11.83 | $11.83 | 3,500 | — | — |
| 2015-04-09 | $11.80 | $11.80 | 13,800 | — | — |
| 2015-04-08 | $11.85 | $11.85 | 9,100 | — | — |
| 2015-04-07 | $11.78 | $11.78 | 39,300 | — | — |
| 2015-04-06 | $11.74 | $11.74 | 17,900 | — | — |
| 2015-04-02 | $11.74 | $11.74 | 20,500 | — | — |
| 2015-04-01 | $11.58 | $11.58 | 25,000 | — | — |
| 2015-03-31 | $11.52 | $11.52 | 13,900 | — | — |
| 2015-03-30 | $11.56 | $11.56 | 22,900 | — | — |
| 2015-03-27 | $11.49 | $11.49 | 34,600 | — | — |
| 2015-03-26 | $11.50 | $11.50 | 46,700 | — | — |
| 2015-03-25 | $11.74 | $11.74 | 48,600 | — | — |
| 2015-03-24 | $11.97 | $11.97 | 51,100 | — | — |
| 2015-03-23 | $11.98 | $11.98 | 58,700 | — | — |
| 2015-03-20 | $11.94 | $11.94 | 56,300 | — | — |
| 2015-03-19 | $12.00 | $12.00 | 49,200 | — | — |
| 2015-03-18 | $11.94 | $11.94 | 55,700 | — | — |
| 2015-03-17 | $11.62 | $11.62 | 39,400 | — | — |
| 2015-03-16 | $11.70 | $11.70 | 54,700 | — | — |
| 2015-03-13 | $11.38 | $11.38 | 35,800 | — | — |
| 2015-03-12 | $11.40 | $11.40 | 77,000 | — | — |
| 2015-03-11 | $11.11 | $11.11 | 22,700 | — | — |
| 2015-03-10 | $11.17 | $11.17 | 70,000 | — | — |
| 2015-03-09 | $11.38 | $11.38 | 32,100 | — | — |
| 2015-03-06 | $11.43 | $11.43 | 38,200 | — | — |
| 2015-03-05 | $11.35 | $11.35 | 40,600 | — | — |
| 2015-03-04 | $11.45 | $11.45 | 23,600 | — | — |
| 2015-03-03 | $11.55 | $11.55 | 32,300 | — | — |
| 2015-03-02 | $11.44 | $11.44 | 37,100 | — | — |
| 2015-02-27 | $11.19 | $11.19 | 43,200 | — | — |
| 2015-02-26 | $11.24 | $11.24 | 87,400 | — | — |
| 2015-02-25 | $11.22 | $11.22 | 52,600 | — | — |
| 2015-02-24 | $11.45 | $11.45 | 26,000 | — | — |
| 2015-02-23 | $11.50 | $11.50 | 90,200 | — | — |
| 2015-02-20 | $11.45 | $11.45 | 45,700 | — | — |
| 2015-02-19 | $11.17 | $11.17 | 140,600 | — | — |
| 2015-02-18 | $10.94 | $10.94 | 75,500 | — | — |
| 2015-02-17 | $11.11 | $11.11 | 104,700 | — | — |
| 2015-02-13 | $11.02 | $11.02 | 50,200 | — | — |
| 2015-02-12 | $11.00 | $11.00 | 32,400 | — | — |
| 2015-02-11 | $11.19 | $11.19 | 24,700 | — | — |
| 2015-02-10 | $11.29 | $11.29 | 26,500 | — | — |
| 2015-02-09 | $11.29 | $11.29 | 43,000 | — | — |
| 2015-02-06 | $11.29 | $11.29 | 22,300 | — | — |
| 2015-02-05 | $11.28 | $11.28 | 46,300 | — | — |
| 2015-02-04 | $11.32 | $11.32 | 28,500 | — | — |
| 2015-02-03 | $11.33 | $11.33 | 48,200 | — | — |
| 2015-02-02 | $11.24 | $11.24 | 78,700 | — | — |
| 2015-01-30 | $11.12 | $11.12 | 41,600 | — | — |
| 2015-01-29 | $11.20 | $11.20 | 39,800 | — | — |
| 2015-01-28 | $11.16 | $11.16 | 44,800 | — | — |
| 2015-01-27 | $11.20 | $11.20 | 362,300 | — | — |
| 2015-01-26 | $11.00 | $11.00 | 62,100 | — | — |
| 2015-01-23 | $10.84 | $10.84 | 56,400 | — | — |
| 2015-01-22 | $11.05 | $11.05 | 56,100 | — | — |
| 2015-01-21 | $11.09 | $11.09 | 99,100 | — | — |
| 2015-01-20 | $11.14 | $11.14 | 85,300 | — | — |
| 2015-01-16 | $10.91 | $10.91 | 70,000 | — | — |
| 2015-01-15 | $10.76 | $10.76 | 41,800 | — | — |
| 2015-01-14 | $11.05 | $11.05 | 68,100 | — | — |
| 2015-01-13 | $11.12 | $11.12 | 88,800 | — | — |
| 2015-01-12 | $11.35 | $11.35 | 107,500 | — | — |
| 2015-01-09 | $10.99 | $10.99 | 156,000 | — | — |
| 2015-01-08 | $10.67 | $10.67 | 130,400 | — | — |
| 2015-01-07 | $10.25 | $10.25 | 9,700 | — | — |
| 2015-01-06 | $10.10 | $10.10 | 83,100 | — | — |
| 2015-01-05 | $10.35 | $10.35 | 42,900 | — | — |
| 2015-01-02 | $10.34 | $10.34 | 164,700 | — | — |