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
- 2003-10-15 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 | $10.40 | $11.49 | 400 | — | — |
| 2015-12-30 | $10.04 | $11.09 | 0 | — | — |
| 2015-12-29 | $10.04 | $11.09 | 0 | — | — |
| 2015-12-28 | $10.04 | $11.09 | 11,000 | — | — |
| 2015-12-24 | $9.50 | $10.50 | 1,300 | — | — |
| 2015-12-23 | $10.07 | $11.13 | 2,000 | — | — |
| 2015-12-22 | $10.28 | $11.36 | 0 | — | — |
| 2015-12-21 | $10.28 | $11.36 | 2,100 | — | — |
| 2015-12-18 | $10.40 | $11.49 | 1,500 | — | — |
| 2015-12-17 | $10.10 | $11.16 | 0 | — | — |
| 2015-12-16 | $10.10 | $11.16 | 200 | — | — |
| 2015-12-15 | $10.00 | $11.05 | 0 | — | — |
| 2015-12-14 | $10.00 | $11.05 | 1,400 | — | — |
| 2015-12-11 | $10.03 | $11.08 | 600 | — | — |
| 2015-12-10 | $10.00 | $11.05 | 100 | — | — |
| 2015-12-09 | $10.43 | $11.52 | 200 | — | — |
| 2015-12-08 | $9.95 | $10.99 | 0 | — | — |
| 2015-12-07 | $9.95 | $10.99 | 300 | — | — |
| 2015-12-04 | $10.09 | $11.15 | 500 | — | — |
| 2015-12-03 | $10.03 | $11.08 | 500 | — | — |
| 2015-12-02 | $10.70 | $11.82 | 1,100 | — | — |
| 2015-12-01 | $10.75 | $11.88 | 28,800 | — | — |
| 2015-11-30 | $10.10 | $11.16 | 8,500 | — | — |
| 2015-11-27 | $9.85 | $10.88 | 0 | — | — |
| 2015-11-25 | $9.85 | $10.88 | 1,100 | — | — |
| 2015-11-24 | $10.05 | $11.10 | 8,400 | — | — |
| 2015-11-23 | $9.36 | $10.34 | 18,000 | — | — |
| 2015-11-20 | $9.40 | $10.39 | 1,000 | — | — |
| 2015-11-19 | $9.35 | $10.33 | 3,200 | — | — |
| 2015-11-18 | $9.30 | $10.27 | 3,600 | — | — |
| 2015-11-17 | $9.50 | $10.50 | 2,400 | — | — |
| 2015-11-16 | $9.63 | $10.64 | 6,100 | — | — |
| 2015-11-13 | $9.72 | $10.74 | 700 | — | — |
| 2015-11-12 | $9.72 | $10.74 | 0 | — | — |
| 2015-11-11 | $9.72 | $10.74 | 2,100 | — | — |
| 2015-11-10 | $9.74 | $10.76 | 100 | — | — |
| 2015-11-09 | $9.75 | $10.77 | 2,100 | — | — |
| 2015-11-06 | $9.72 | $10.74 | 200 | — | — |
| 2015-11-05 | $9.68 | $10.69 | 300 | — | — |
| 2015-11-04 | $9.67 | $10.68 | 200 | — | — |
| 2015-11-03 | $9.67 | $10.68 | 0 | — | — |
| 2015-11-02 | $9.67 | $10.68 | 500 | — | — |
| 2015-10-30 | $9.68 | $10.69 | 0 | — | — |
| 2015-10-29 | $9.68 | $10.69 | 0 | — | — |
| 2015-10-28 | $9.68 | $10.69 | 1,100 | — | — |
| 2015-10-27 | $9.71 | $10.73 | 1,100 | — | — |
| 2015-10-26 | $9.94 | $10.98 | 100 | — | — |
| 2015-10-23 | $9.90 | $10.94 | 200 | — | — |
| 2015-10-22 | $9.97 | $11.02 | 18,400 | — | — |
| 2015-10-21 | $9.85 | $10.88 | 500 | — | — |
| 2015-10-20 | $9.99 | $11.04 | 1,000 | — | — |
| 2015-10-19 | $10.03 | $11.08 | 1,100 | — | — |
| 2015-10-16 | $10.30 | $11.38 | 0 | — | — |
| 2015-10-15 | $10.30 | $11.38 | 2,200 | — | — |
| 2015-10-14 | $9.90 | $10.94 | 3,100 | — | — |
| 2015-10-13 | $10.05 | $11.10 | 3,700 | — | — |
| 2015-10-12 | $10.12 | $11.18 | 1,300 | — | — |
| 2015-10-09 | $9.99 | $11.04 | 1,300 | — | — |
| 2015-10-08 | $9.97 | $11.02 | 1,100 | — | — |
| 2015-10-07 | $9.80 | $10.83 | 700 | — | — |
| 2015-10-06 | $9.90 | $10.94 | 2,100 | — | — |
| 2015-10-05 | $9.55 | $10.55 | 10,300 | — | — |
| 2015-10-02 | $9.48 | $10.47 | 0 | — | — |
| 2015-10-01 | $9.48 | $10.47 | 200 | — | — |
| 2015-09-30 | $9.46 | $10.45 | 200 | — | — |
| 2015-09-29 | $9.53 | $10.53 | 400 | — | — |
| 2015-09-28 | $9.48 | $10.47 | 2,700 | — | — |
| 2015-09-25 | $9.65 | $10.66 | 200 | — | — |
| 2015-09-24 | $9.70 | $10.72 | 2,000 | — | — |
| 2015-09-23 | $9.71 | $10.73 | 200 | — | — |
| 2015-09-22 | $9.62 | $10.63 | 4,900 | — | — |
| 2015-09-21 | $9.71 | $10.73 | 200 | — | — |
| 2015-09-18 | $9.71 | $10.73 | 4,800 | — | — |
| 2015-09-17 | $9.35 | $10.33 | 2,400 | — | — |
| 2015-09-16 | $9.55 | $10.55 | 200 | — | — |
| 2015-09-15 | $9.40 | $10.39 | 500 | — | — |
| 2015-09-14 | $9.44 | $10.43 | 200 | — | — |
| 2015-09-11 | $9.60 | $10.61 | 800 | — | — |
| 2015-09-10 | $9.93 | $10.97 | 500 | — | — |
| 2015-09-09 | $9.62 | $10.63 | 300 | — | — |
| 2015-09-08 | $9.60 | $10.61 | 1,100 | — | — |
| 2015-09-04 | $9.81 | $10.84 | 1,000 | — | — |
| 2015-09-03 | $9.81 | $10.84 | 200 | — | — |
| 2015-09-02 | $9.80 | $10.83 | 5,200 | — | — |
| 2015-09-01 | $9.95 | $10.99 | 1,200 | — | — |
| 2015-08-31 | $9.70 | $10.72 | 500 | — | — |
| 2015-08-28 | $9.61 | $10.62 | 800 | — | — |
| 2015-08-27 | $9.69 | $10.71 | 700 | — | — |
| 2015-08-26 | $9.75 | $10.77 | 7,400 | — | — |
| 2015-08-25 | $9.58 | $10.58 | 2,000 | — | — |
| 2015-08-24 | $9.65 | $10.66 | 0 | — | — |
| 2015-08-21 | $9.65 | $10.66 | 200 | — | — |
| 2015-08-20 | $9.80 | $10.83 | 0 | — | — |
| 2015-08-19 | $9.80 | $10.83 | 0 | — | — |
| 2015-08-18 | $9.80 | $10.83 | 0 | — | — |
| 2015-08-17 | $9.80 | $10.83 | 3,900 | — | — |
| 2015-08-14 | $9.58 | $10.58 | 0 | — | — |
| 2015-08-13 | $9.58 | $10.58 | 6,000 | — | — |
| 2015-08-12 | $9.76 | $10.78 | 900 | — | — |
| 2015-08-11 | $9.72 | $10.74 | 300 | — | — |
| 2015-08-10 | $9.71 | $10.73 | 1,300 | — | — |
| 2015-08-07 | $9.76 | $10.78 | 2,000 | — | — |
| 2015-08-06 | $9.73 | $10.75 | 4,400 | — | — |
| 2015-08-05 | $10.05 | $11.10 | 0 | — | — |
| 2015-08-04 | $10.05 | $11.10 | 400 | — | — |
| 2015-08-03 | $10.24 | $11.31 | 1,400 | — | — |
| 2015-07-31 | $10.27 | $11.35 | 1,100 | — | — |
| 2015-07-30 | $10.20 | $11.27 | 6,800 | — | — |
| 2015-07-29 | $9.80 | $10.83 | 0 | — | — |
| 2015-07-28 | $9.80 | $10.83 | 500 | — | — |
| 2015-07-27 | $9.88 | $10.92 | 200 | — | — |
| 2015-07-24 | $9.77 | $10.79 | 8,500 | — | — |
| 2015-07-23 | $9.90 | $10.94 | 1,200 | — | — |
| 2015-07-22 | $10.05 | $11.10 | 200 | — | — |
| 2015-07-21 | $10.32 | $11.40 | 0 | — | — |
| 2015-07-20 | $10.32 | $11.40 | 1,800 | — | — |
| 2015-07-17 | $9.92 | $10.96 | 0 | — | — |
| 2015-07-16 | $9.92 | $10.96 | 1,300 | — | — |
| 2015-07-15 | $10.32 | $11.28 | 1,600 | — | — |
| 2015-07-14 | $10.40 | $11.37 | 1,600 | — | — |
| 2015-07-13 | $9.95 | $10.88 | 200 | — | — |
| 2015-07-10 | $9.95 | $10.88 | 200 | — | — |
| 2015-07-09 | $9.88 | $10.80 | 300 | — | — |
| 2015-07-08 | $10.07 | $11.01 | 800 | — | — |
| 2015-07-07 | $10.12 | $11.06 | 1,500 | — | — |
| 2015-07-06 | $10.30 | $11.26 | 8,200 | — | — |
| 2015-07-02 | $9.85 | $10.77 | 0 | — | — |
| 2015-07-01 | $9.85 | $10.77 | 600 | — | — |
| 2015-06-30 | $9.86 | $10.78 | 1,100 | — | — |
| 2015-06-29 | $9.95 | $10.88 | 700 | — | — |
| 2015-06-26 | $9.97 | $10.90 | 600 | — | — |
| 2015-06-25 | $9.91 | $10.83 | 1,800 | — | — |
| 2015-06-24 | $9.86 | $10.78 | 0 | — | — |
| 2015-06-23 | $9.86 | $10.78 | 7,800 | — | — |
| 2015-06-22 | $9.72 | $10.62 | 2,100 | — | — |
| 2015-06-19 | $9.85 | $10.77 | 28,300 | — | — |
| 2015-06-18 | $10.41 | $11.38 | 12,500 | — | — |
| 2015-06-17 | $10.40 | $11.37 | 12,400 | — | — |
| 2015-06-16 | $10.45 | $11.42 | 13,000 | — | — |
| 2015-06-15 | $9.98 | $10.91 | 13,100 | — | — |
| 2015-06-12 | $9.62 | $10.52 | 500 | — | — |
| 2015-06-11 | $9.58 | $10.47 | 5,100 | — | — |
| 2015-06-10 | $9.55 | $10.44 | 3,000 | — | — |
| 2015-06-09 | $9.42 | $10.30 | 13,200 | — | — |
| 2015-06-08 | $9.46 | $10.34 | 100 | — | — |
| 2015-06-05 | $9.65 | $10.55 | 0 | — | — |
| 2015-06-04 | $9.65 | $10.55 | 400 | — | — |
| 2015-06-03 | $9.66 | $10.56 | 0 | — | — |
| 2015-06-02 | $9.66 | $10.56 | 5,100 | — | — |
| 2015-06-01 | $9.73 | $10.64 | 1,000 | — | — |
| 2015-05-29 | $9.62 | $10.52 | 700 | — | — |
| 2015-05-28 | $9.46 | $10.34 | 2,800 | — | — |
| 2015-05-27 | $9.42 | $10.30 | 500 | — | — |
| 2015-05-26 | $9.50 | $10.38 | 400 | — | — |
| 2015-05-22 | $9.47 | $10.35 | 1,000 | — | — |
| 2015-05-21 | $9.50 | $10.38 | 3,200 | — | — |
| 2015-05-20 | $9.65 | $10.55 | 26,000 | — | — |
| 2015-05-19 | $9.96 | $10.89 | 15,200 | — | — |
| 2015-05-18 | $9.63 | $10.53 | 900 | — | — |
| 2015-05-15 | $9.70 | $10.60 | 4,300 | — | — |
| 2015-05-14 | $9.68 | $10.58 | 5,700 | — | — |
| 2015-05-13 | $9.54 | $10.43 | 600 | — | — |
| 2015-05-12 | $9.69 | $10.59 | 4,400 | — | — |
| 2015-05-11 | $9.39 | $10.26 | 34,400 | — | — |
| 2015-05-08 | $9.50 | $10.38 | 1,700 | — | — |
| 2015-05-07 | $9.50 | $10.38 | 600 | — | — |
| 2015-05-06 | $9.56 | $10.45 | 700 | — | — |
| 2015-05-05 | $9.50 | $10.38 | 0 | — | — |
| 2015-05-04 | $9.50 | $10.38 | 4,500 | — | — |
| 2015-05-01 | $9.50 | $10.38 | 500 | — | — |
| 2015-04-30 | $9.50 | $10.38 | 1,600 | — | — |
| 2015-04-29 | $9.50 | $10.38 | 700 | — | — |
| 2015-04-28 | $9.51 | $10.39 | 4,800 | — | — |
| 2015-04-27 | $9.50 | $10.38 | 0 | — | — |
| 2015-04-24 | $9.50 | $10.38 | 800 | — | — |
| 2015-04-23 | $9.56 | $10.45 | 300 | — | — |
| 2015-04-22 | $9.45 | $10.33 | 0 | — | — |
| 2015-04-21 | $9.45 | $10.33 | 0 | — | — |
| 2015-04-20 | $9.45 | $10.33 | 1,700 | — | — |
| 2015-04-17 | $9.35 | $10.22 | 1,900 | — | — |
| 2015-04-16 | $9.50 | $10.38 | 7,500 | — | — |
| 2015-04-15 | $9.56 | $10.45 | 700 | — | — |
| 2015-04-14 | $9.75 | $10.66 | 7,900 | — | — |
| 2015-04-13 | $9.54 | $10.43 | 2,300 | — | — |
| 2015-04-10 | $9.83 | $10.74 | 2,100 | — | — |
| 2015-04-09 | $9.71 | $10.61 | 1,900 | — | — |
| 2015-04-08 | $9.70 | $10.60 | 1,100 | — | — |
| 2015-04-07 | $9.70 | $10.60 | 3,600 | — | — |
| 2015-04-06 | $9.71 | $10.61 | 15,700 | — | — |
| 2015-04-02 | $9.83 | $10.74 | 4,100 | — | — |
| 2015-04-01 | $9.80 | $10.71 | 11,200 | — | — |
| 2015-03-31 | $9.86 | $10.78 | 32,100 | — | — |
| 2015-03-30 | $9.95 | $10.88 | 103,200 | — | — |
| 2015-03-27 | $9.76 | $10.67 | 29,100 | — | — |
| 2015-03-26 | $9.74 | $10.65 | 0 | — | — |
| 2015-03-25 | $9.74 | $10.65 | 0 | — | — |
| 2015-03-24 | $9.74 | $10.65 | 3,000 | — | — |
| 2015-03-23 | $9.60 | $10.49 | 4,600 | — | — |
| 2015-03-20 | $9.54 | $10.43 | 2,400 | — | — |
| 2015-03-19 | $9.71 | $10.61 | 800 | — | — |
| 2015-03-18 | $9.72 | $10.62 | 0 | — | — |
| 2015-03-17 | $9.72 | $10.62 | 1,100 | — | — |
| 2015-03-16 | $9.70 | $10.60 | 8,300 | — | — |
| 2015-03-13 | $9.64 | $10.54 | 6,200 | — | — |
| 2015-03-12 | $9.59 | $10.48 | 13,400 | — | — |
| 2015-03-11 | $9.75 | $10.66 | 51,300 | — | — |
| 2015-03-10 | $9.91 | $10.83 | 100 | — | — |
| 2015-03-09 | $9.88 | $10.80 | 4,800 | — | — |
| 2015-03-06 | $9.97 | $10.90 | 7,300 | — | — |
| 2015-03-05 | $9.96 | $10.89 | 800 | — | — |
| 2015-03-04 | $10.10 | $11.04 | 300 | — | — |
| 2015-03-03 | $10.05 | $10.99 | 4,200 | — | — |
| 2015-03-02 | $9.81 | $10.72 | 3,900 | — | — |
| 2015-02-27 | $9.98 | $10.91 | 2,800 | — | — |
| 2015-02-26 | $9.96 | $10.89 | 0 | — | — |
| 2015-02-25 | $9.96 | $10.89 | 9,500 | — | — |
| 2015-02-24 | $10.15 | $11.09 | 4,300 | — | — |
| 2015-02-23 | $10.24 | $11.19 | 1,500 | — | — |
| 2015-02-20 | $10.08 | $11.02 | 500 | — | — |
| 2015-02-19 | $9.91 | $10.83 | 11,100 | — | — |
| 2015-02-18 | $10.14 | $11.08 | 14,900 | — | — |
| 2015-02-17 | $10.15 | $11.09 | 97,500 | — | — |
| 2015-02-13 | $10.65 | $11.64 | 51,000 | — | — |
| 2015-02-12 | $10.70 | $11.70 | 11,100 | — | — |
| 2015-02-11 | $10.05 | $10.99 | 32,400 | — | — |
| 2015-02-10 | $10.06 | $11.00 | 16,800 | — | — |
| 2015-02-09 | $9.99 | $10.92 | 8,400 | — | — |
| 2015-02-06 | $10.05 | $10.99 | 1,100 | — | — |
| 2015-02-05 | $9.94 | $10.86 | 800 | — | — |
| 2015-02-04 | $9.88 | $10.80 | 600 | — | — |
| 2015-02-03 | $9.85 | $10.77 | 6,400 | — | — |
| 2015-02-02 | $10.16 | $11.11 | 3,800 | — | — |
| 2015-01-30 | $10.41 | $11.38 | 68,900 | — | — |
| 2015-01-29 | $10.87 | $11.88 | 95,600 | — | — |
| 2015-01-28 | $10.65 | $11.64 | 65,700 | — | — |
| 2015-01-27 | $10.01 | $10.94 | 1,200 | — | — |
| 2015-01-26 | $9.90 | $10.82 | 6,900 | — | — |
| 2015-01-23 | $9.99 | $10.92 | 51,000 | — | — |
| 2015-01-22 | $9.83 | $10.74 | 4,900 | — | — |
| 2015-01-21 | $9.78 | $10.69 | 6,400 | — | — |
| 2015-01-20 | $10.03 | $10.96 | 3,300 | — | — |
| 2015-01-16 | $10.07 | $11.01 | 500 | — | — |
| 2015-01-15 | $9.90 | $10.82 | 7,200 | — | — |
| 2015-01-14 | $10.33 | $11.18 | 1,700 | — | — |
| 2015-01-13 | $10.60 | $11.47 | 500 | — | — |
| 2015-01-12 | $10.30 | $11.15 | 300 | — | — |
| 2015-01-09 | $10.25 | $11.10 | 800 | — | — |
| 2015-01-08 | $10.01 | $10.84 | 400 | — | — |
| 2015-01-07 | $9.97 | $10.79 | 1,000 | — | — |
| 2015-01-06 | $10.38 | $11.24 | 14,800 | — | — |
| 2015-01-05 | $10.55 | $11.42 | 14,200 | — | — |
| 2015-01-02 | $10.60 | $11.47 | 69,300 | — | — |