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
- 2007-10-18 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 | $9.56 | $11.61 | 209,078 | — | — |
| 2015-12-30 | $9.63 | $11.70 | 492,490 | — | — |
| 2015-12-29 | $9.90 | $12.03 | 498,243 | — | — |
| 2015-12-28 | $9.78 | $11.89 | 252,602 | — | — |
| 2015-12-24 | $9.82 | $11.93 | 141,427 | — | — |
| 2015-12-23 | $9.80 | $11.90 | 724,490 | — | — |
| 2015-12-22 | $9.53 | $11.57 | 622,595 | — | — |
| 2015-12-21 | $9.46 | $11.49 | 567,472 | — | — |
| 2015-12-18 | $9.35 | $11.36 | 783,325 | — | — |
| 2015-12-17 | $9.46 | $11.49 | 584,826 | — | — |
| 2015-12-16 | $9.49 | $11.53 | 1,024,976 | — | — |
| 2015-12-15 | $9.35 | $11.36 | 773,674 | — | — |
| 2015-12-14 | $9.27 | $11.26 | 1,000,662 | — | — |
| 2015-12-11 | $9.30 | $11.30 | 862,019 | — | — |
| 2015-12-10 | $9.48 | $11.52 | 559,677 | — | — |
| 2015-12-09 | $9.40 | $11.42 | 753,814 | — | — |
| 2015-12-08 | $9.38 | $11.39 | 820,816 | — | — |
| 2015-12-07 | $9.72 | $11.81 | 690,432 | — | — |
| 2015-12-04 | $9.95 | $12.08 | 710,291 | — | — |
| 2015-12-03 | $9.85 | $11.97 | 746,390 | — | — |
| 2015-12-02 | $9.88 | $12.00 | 546,685 | — | — |
| 2015-12-01 | $10.16 | $12.35 | 859,699 | — | — |
| 2015-11-30 | $9.82 | $11.93 | 827,126 | — | — |
| 2015-11-27 | $9.90 | $12.03 | 240,630 | — | — |
| 2015-11-25 | $9.76 | $11.86 | 450,915 | — | — |
| 2015-11-24 | $9.82 | $11.93 | 617,862 | — | — |
| 2015-11-23 | $9.83 | $11.94 | 604,499 | — | — |
| 2015-11-20 | $10.06 | $12.23 | 416,950 | — | — |
| 2015-11-19 | $10.33 | $12.55 | 1,179,024 | — | — |
| 2015-11-18 | $10.36 | $12.58 | 955,190 | — | — |
| 2015-11-17 | $10.11 | $12.28 | 560,698 | — | — |
| 2015-11-16 | $10.19 | $12.38 | 709,827 | — | — |
| 2015-11-13 | $10.03 | $12.19 | 1,990,096 | — | — |
| 2015-11-12 | $10.06 | $12.23 | 546,963 | — | — |
| 2015-11-11 | $10.20 | $12.40 | 859,699 | — | — |
| 2015-11-10 | $10.16 | $12.35 | 345,309 | — | — |
| 2015-11-09 | $10.39 | $12.62 | 381,315 | — | — |
| 2015-11-06 | $10.39 | $12.62 | 542,602 | — | — |
| 2015-11-05 | $10.20 | $12.40 | 1,046,784 | — | — |
| 2015-11-04 | $10.75 | $13.07 | 755,114 | — | — |
| 2015-11-03 | $10.69 | $12.99 | 306,982 | — | — |
| 2015-11-02 | $10.75 | $13.07 | 367,952 | — | — |
| 2015-10-30 | $10.43 | $12.67 | 451,565 | — | — |
| 2015-10-29 | $10.51 | $12.76 | 498,614 | — | — |
| 2015-10-28 | $10.77 | $13.08 | 427,530 | — | — |
| 2015-10-27 | $10.72 | $13.03 | 282,947 | — | — |
| 2015-10-26 | $10.82 | $13.14 | 219,843 | — | — |
| 2015-10-23 | $10.92 | $13.26 | 445,904 | — | — |
| 2015-10-22 | $10.71 | $13.01 | 430,778 | — | — |
| 2015-10-21 | $10.61 | $12.90 | 299,002 | — | — |
| 2015-10-20 | $10.72 | $13.03 | 287,309 | — | — |
| 2015-10-19 | $10.74 | $13.05 | 369,901 | — | — |
| 2015-10-16 | $10.87 | $13.21 | 401,824 | — | — |
| 2015-10-15 | $10.96 | $13.31 | 418,342 | — | — |
| 2015-10-14 | $10.66 | $12.95 | 385,120 | — | — |
| 2015-10-13 | $10.51 | $12.76 | 386,419 | — | — |
| 2015-10-12 | $10.82 | $13.14 | 281,370 | — | — |
| 2015-10-09 | $11.00 | $13.37 | 273,018 | — | — |
| 2015-10-08 | $11.01 | $13.38 | 294,083 | — | — |
| 2015-10-07 | $10.98 | $13.34 | 484,694 | — | — |
| 2015-10-06 | $10.83 | $13.16 | 541,674 | — | — |
| 2015-10-05 | $10.75 | $13.07 | 588,538 | — | — |
| 2015-10-02 | $10.56 | $12.83 | 1,487,027 | — | — |
| 2015-10-01 | $10.42 | $12.66 | 413,146 | — | — |
| 2015-09-30 | $10.28 | $12.49 | 471,053 | — | — |
| 2015-09-29 | $10.09 | $12.25 | 887,261 | — | — |
| 2015-09-28 | $10.02 | $12.18 | 646,352 | — | — |
| 2015-09-25 | $10.38 | $12.61 | 474,115 | — | — |
| 2015-09-24 | $10.30 | $12.52 | 487,293 | — | — |
| 2015-09-23 | $10.26 | $12.46 | 399,504 | — | — |
| 2015-09-22 | $10.33 | $12.55 | 622,038 | — | — |
| 2015-09-21 | $10.63 | $12.91 | 504,461 | — | — |
| 2015-09-18 | $10.61 | $12.90 | 810,794 | — | — |
| 2015-09-17 | $10.86 | $13.20 | 658,787 | — | — |
| 2015-09-16 | $10.98 | $13.34 | 440,150 | — | — |
| 2015-09-15 | $10.94 | $13.29 | 597,075 | — | — |
| 2015-09-14 | $10.82 | $13.14 | 370,922 | — | — |
| 2015-09-11 | $10.98 | $13.34 | 281,648 | — | — |
| 2015-09-10 | $10.96 | $13.31 | 438,387 | — | — |
| 2015-09-09 | $10.79 | $13.10 | 595,219 | — | — |
| 2015-09-08 | $10.93 | $13.27 | 361,549 | — | — |
| 2015-09-04 | $10.53 | $12.79 | 405,165 | — | — |
| 2015-09-03 | $10.91 | $13.25 | 537,776 | — | — |
| 2015-09-02 | $10.85 | $13.18 | 482,189 | — | — |
| 2015-09-01 | $10.65 | $12.93 | 1,599,594 | — | — |
| 2015-08-31 | $11.07 | $13.44 | 330,461 | — | — |
| 2015-08-28 | $11.10 | $13.48 | 2,243,347 | — | — |
| 2015-08-27 | $11.10 | $13.48 | 1,358,592 | — | — |
| 2015-08-26 | $10.96 | $13.31 | 1,458,259 | — | — |
| 2015-08-25 | $10.46 | $12.71 | 1,205,286 | — | — |
| 2015-08-24 | $10.37 | $12.59 | 1,800,691 | — | — |
| 2015-08-21 | $10.73 | $13.04 | 864,618 | — | — |
| 2015-08-20 | $11.08 | $13.46 | 788,800 | — | — |
| 2015-08-19 | $11.21 | $13.62 | 885,683 | — | — |
| 2015-08-18 | $11.44 | $13.90 | 934,125 | — | — |
| 2015-08-17 | $11.42 | $13.88 | 889,952 | — | — |
| 2015-08-14 | $11.53 | $14.01 | 399,226 | — | — |
| 2015-08-13 | $11.34 | $13.77 | 623,152 | — | — |
| 2015-08-12 | $11.50 | $13.97 | 1,251,222 | — | — |
| 2015-08-11 | $11.54 | $14.02 | 594,848 | — | — |
| 2015-08-10 | $11.57 | $14.06 | 396,627 | — | — |
| 2015-08-07 | $11.52 | $13.99 | 659,715 | — | — |
| 2015-08-06 | $11.65 | $14.15 | 426,230 | — | — |
| 2015-08-05 | $11.61 | $14.10 | 487,478 | — | — |
| 2015-08-04 | $11.39 | $13.84 | 2,010,976 | — | — |
| 2015-08-03 | $11.30 | $13.73 | 1,044,835 | — | — |
| 2015-07-31 | $11.49 | $13.96 | 1,349,962 | — | — |
| 2015-07-30 | $11.48 | $13.94 | 2,640,438 | — | — |
| 2015-07-29 | $11.88 | $14.43 | 430,499 | — | — |
| 2015-07-28 | $11.83 | $14.37 | 397,091 | — | — |
| 2015-07-27 | $11.57 | $14.06 | 448,874 | — | — |
| 2015-07-24 | $11.72 | $14.24 | 297,517 | — | — |
| 2015-07-23 | $11.77 | $14.30 | 534,899 | — | — |
| 2015-07-22 | $12.12 | $14.73 | 293,062 | — | — |
| 2015-07-21 | $12.07 | $14.66 | 270,419 | — | — |
| 2015-07-20 | $12.07 | $14.66 | 228,102 | — | — |
| 2015-07-17 | $12.11 | $14.71 | 555,501 | — | — |
| 2015-07-16 | $12.12 | $14.73 | 288,979 | — | — |
| 2015-07-15 | $11.95 | $14.52 | 598,003 | — | — |
| 2015-07-14 | $11.82 | $14.36 | 1,869,549 | — | — |
| 2015-07-13 | $11.75 | $14.27 | 522,742 | — | — |
| 2015-07-10 | $11.56 | $14.05 | 365,725 | — | — |
| 2015-07-09 | $11.28 | $13.71 | 424,931 | — | — |
| 2015-07-08 | $11.12 | $13.51 | 2,210,867 | — | — |
| 2015-07-07 | $11.43 | $13.89 | 804,298 | — | — |
| 2015-07-06 | $11.58 | $14.07 | 957,232 | — | — |
| 2015-07-02 | $12.25 | $14.88 | 627,514 | — | — |
| 2015-07-01 | $12.14 | $14.75 | 500,842 | — | — |
| 2015-06-30 | $11.93 | $14.49 | 708,064 | — | — |
| 2015-06-29 | $11.97 | $14.54 | 789,264 | — | — |
| 2015-06-26 | $12.40 | $15.07 | 405,165 | — | — |
| 2015-06-25 | $12.41 | $15.08 | 801,235 | — | — |
| 2015-06-24 | $12.22 | $14.85 | 357,094 | — | — |
| 2015-06-23 | $12.21 | $14.83 | 361,270 | — | — |
| 2015-06-22 | $12.05 | $14.64 | 578,330 | — | — |
| 2015-06-19 | $11.92 | $14.48 | 462,701 | — | — |
| 2015-06-18 | $11.88 | $14.43 | 386,326 | — | — |
| 2015-06-17 | $11.84 | $14.39 | 562,925 | — | — |
| 2015-06-16 | $11.84 | $14.39 | 377,882 | — | — |
| 2015-06-15 | $11.81 | $14.35 | 422,518 | — | — |
| 2015-06-12 | $12.00 | $14.58 | 313,107 | — | — |
| 2015-06-11 | $12.12 | $14.73 | 1,640,426 | — | — |
| 2015-06-10 | $11.88 | $14.43 | 815,990 | — | — |
| 2015-06-09 | $11.65 | $14.15 | 503,533 | — | — |
| 2015-06-08 | $11.62 | $14.11 | 409,898 | — | — |
| 2015-06-05 | $11.79 | $14.32 | 816,083 | — | — |
| 2015-06-04 | $11.63 | $14.13 | 624,637 | — | — |
| 2015-06-03 | $11.56 | $14.05 | 509,101 | — | — |
| 2015-06-02 | $11.47 | $13.93 | 382,243 | — | — |
| 2015-06-01 | $11.24 | $13.65 | 531,930 | — | — |
| 2015-05-29 | $11.47 | $13.93 | 1,533,798 | — | — |
| 2015-05-28 | $11.59 | $14.09 | 526,454 | — | — |
| 2015-05-27 | $11.53 | $14.01 | 324,800 | — | — |
| 2015-05-26 | $11.48 | $13.94 | 385,398 | — | — |
| 2015-05-22 | $11.83 | $14.37 | 260,582 | — | — |
| 2015-05-21 | $12.03 | $14.61 | 580,557 | — | — |
| 2015-05-20 | $11.91 | $14.47 | 500,934 | — | — |
| 2015-05-19 | $11.68 | $14.19 | 444,605 | — | — |
| 2015-05-18 | $11.91 | $14.47 | 890,138 | — | — |
| 2015-05-15 | $11.99 | $14.57 | 283,875 | — | — |
| 2015-05-14 | $12.09 | $14.69 | 552,253 | — | — |
| 2015-05-13 | $12.00 | $14.58 | 360,342 | — | — |
| 2015-05-12 | $11.91 | $14.47 | 840,026 | — | — |
| 2015-05-11 | $12.00 | $14.58 | 552,160 | — | — |
| 2015-05-08 | $11.80 | $14.34 | 1,425,408 | — | — |
| 2015-05-07 | $10.99 | $13.35 | 824,157 | — | — |
| 2015-05-06 | $10.96 | $13.31 | 416,115 | — | — |
| 2015-05-05 | $11.00 | $13.37 | 523,949 | — | — |
| 2015-05-04 | $11.24 | $13.65 | 350,227 | — | — |
| 2015-05-01 | $11.19 | $13.59 | 1,062,931 | — | — |
| 2015-04-30 | $11.14 | $13.54 | 1,752,528 | — | — |
| 2015-04-29 | $11.70 | $14.22 | 408,413 | — | — |
| 2015-04-28 | $11.85 | $14.40 | 539,075 | — | — |
| 2015-04-27 | $11.61 | $14.10 | 327,862 | — | — |
| 2015-04-24 | $11.57 | $14.06 | 320,810 | — | — |
| 2015-04-23 | $11.45 | $13.92 | 314,685 | — | — |
| 2015-04-22 | $11.35 | $13.79 | 296,589 | — | — |
| 2015-04-21 | $11.41 | $13.86 | 238,589 | — | — |
| 2015-04-20 | $11.30 | $13.73 | 217,802 | — | — |
| 2015-04-17 | $11.31 | $13.75 | 282,112 | — | — |
| 2015-04-16 | $11.51 | $13.98 | 557,357 | — | — |
| 2015-04-15 | $11.43 | $13.89 | 418,714 | — | — |
| 2015-04-14 | $11.36 | $13.80 | 972,173 | — | — |
| 2015-04-13 | $11.20 | $13.60 | 1,591,520 | — | — |
| 2015-04-10 | $11.05 | $13.42 | 338,998 | — | — |
| 2015-04-09 | $11.11 | $13.50 | 476,714 | — | — |
| 2015-04-08 | $11.24 | $13.65 | 302,714 | — | — |
| 2015-04-07 | $11.27 | $13.69 | 2,816,202 | — | — |
| 2015-04-06 | $11.37 | $13.81 | 500,934 | — | — |
| 2015-04-02 | $11.22 | $13.63 | 517,453 | — | — |
| 2015-04-01 | $11.07 | $13.44 | 493,418 | — | — |
| 2015-03-31 | $10.87 | $13.21 | 398,298 | — | — |
| 2015-03-30 | $11.10 | $13.48 | 482,560 | — | — |
| 2015-03-27 | $11.02 | $13.39 | 448,502 | — | — |
| 2015-03-26 | $11.20 | $13.60 | 485,622 | — | — |
| 2015-03-25 | $11.25 | $13.67 | 378,160 | — | — |
| 2015-03-24 | $11.27 | $13.69 | 468,918 | — | — |
| 2015-03-23 | $11.39 | $13.84 | 260,675 | — | — |
| 2015-03-20 | $11.45 | $13.92 | 533,878 | — | — |
| 2015-03-19 | $11.03 | $13.41 | 701,846 | — | — |
| 2015-03-18 | $11.36 | $13.80 | 781,376 | — | — |
| 2015-03-17 | $11.20 | $13.60 | 536,941 | — | — |
| 2015-03-16 | $11.25 | $13.67 | 794,275 | — | — |
| 2015-03-13 | $11.39 | $13.84 | 524,691 | — | — |
| 2015-03-12 | $11.58 | $14.07 | 524,042 | — | — |
| 2015-03-11 | $11.58 | $14.07 | 447,110 | — | — |
| 2015-03-10 | $11.65 | $14.15 | 474,950 | — | — |
| 2015-03-09 | $11.97 | $14.54 | 280,627 | — | — |
| 2015-03-06 | $12.11 | $14.71 | 266,893 | — | — |
| 2015-03-05 | $12.41 | $15.08 | 175,299 | — | — |
| 2015-03-04 | $12.25 | $14.88 | 218,915 | — | — |
| 2015-03-03 | $12.25 | $14.88 | 342,525 | — | — |
| 2015-03-02 | $12.49 | $15.17 | 346,886 | — | — |
| 2015-02-27 | $12.17 | $14.78 | 1,261,616 | — | — |
| 2015-02-26 | $12.75 | $15.49 | 1,201,482 | — | — |
| 2015-02-25 | $13.39 | $16.27 | 531,837 | — | — |
| 2015-02-24 | $13.39 | $16.27 | 453,514 | — | — |
| 2015-02-23 | $13.21 | $16.05 | 306,426 | — | — |
| 2015-02-20 | $13.29 | $16.14 | 331,203 | — | — |
| 2015-02-19 | $13.09 | $15.91 | 187,642 | — | — |
| 2015-02-18 | $13.15 | $15.97 | 311,530 | — | — |
| 2015-02-17 | $12.82 | $15.58 | 300,301 | — | — |
| 2015-02-13 | $12.90 | $15.67 | 308,746 | — | — |
| 2015-02-12 | $12.89 | $15.66 | 357,002 | — | — |
| 2015-02-11 | $12.45 | $15.12 | 236,918 | — | — |
| 2015-02-10 | $12.59 | $15.29 | 566,080 | — | — |
| 2015-02-09 | $12.44 | $15.11 | 292,042 | — | — |
| 2015-02-06 | $12.49 | $15.17 | 280,163 | — | — |
| 2015-02-05 | $12.44 | $15.11 | 160,266 | — | — |
| 2015-02-04 | $12.37 | $15.03 | 256,314 | — | — |
| 2015-02-03 | $12.35 | $15.00 | 356,166 | — | — |
| 2015-02-02 | $11.88 | $14.43 | 318,211 | — | — |
| 2015-01-30 | $11.70 | $14.22 | 405,258 | — | — |
| 2015-01-29 | $12.02 | $14.60 | 365,261 | — | — |
| 2015-01-28 | $12.05 | $14.64 | 391,152 | — | — |
| 2015-01-27 | $12.31 | $14.95 | 189,962 | — | — |
| 2015-01-26 | $12.48 | $15.16 | 195,715 | — | — |
| 2015-01-23 | $12.24 | $14.87 | 234,877 | — | — |
| 2015-01-22 | $12.55 | $15.25 | 481,818 | — | — |
| 2015-01-21 | $12.37 | $15.03 | 1,114,342 | — | — |
| 2015-01-20 | $12.37 | $15.03 | 848,563 | — | — |
| 2015-01-16 | $11.89 | $14.44 | 479,126 | — | — |
| 2015-01-15 | $11.75 | $14.27 | 1,213,082 | — | — |
| 2015-01-14 | $11.93 | $14.49 | 620,925 | — | — |
| 2015-01-13 | $12.06 | $14.65 | 383,542 | — | — |
| 2015-01-12 | $11.99 | $14.57 | 239,238 | — | — |
| 2015-01-09 | $12.00 | $14.58 | 359,693 | — | — |
| 2015-01-08 | $12.25 | $14.88 | 232,742 | — | — |
| 2015-01-07 | $12.05 | $14.64 | 380,666 | — | — |
| 2015-01-06 | $12.08 | $14.68 | 695,258 | — | — |
| 2015-01-05 | $12.39 | $15.06 | 413,981 | — | — |
| 2015-01-02 | $12.86 | $15.62 | 350,506 | — | — |