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
- 1995-10-13 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 | $9.99 | $9.99 | 100,000 | — | — |
| 2015-12-30 | $9.62 | $9.62 | 35,500 | — | — |
| 2015-12-29 | $9.66 | $9.66 | 101,100 | — | — |
| 2015-12-28 | $9.80 | $9.80 | 77,700 | — | — |
| 2015-12-24 | $9.84 | $9.84 | 32,000 | — | — |
| 2015-12-23 | $10.06 | $10.06 | 37,400 | — | — |
| 2015-12-22 | $9.78 | $9.78 | 58,900 | — | — |
| 2015-12-21 | $9.80 | $9.80 | 69,100 | — | — |
| 2015-12-18 | $9.85 | $9.85 | 119,100 | — | — |
| 2015-12-17 | $9.95 | $9.95 | 64,700 | — | — |
| 2015-12-16 | $10.16 | $10.16 | 27,800 | — | — |
| 2015-12-15 | $10.10 | $10.10 | 108,800 | — | — |
| 2015-12-14 | $10.20 | $10.20 | 77,100 | — | — |
| 2015-12-11 | $10.32 | $10.32 | 49,900 | — | — |
| 2015-12-10 | $10.40 | $10.40 | 27,900 | — | — |
| 2015-12-09 | $10.36 | $10.36 | 37,600 | — | — |
| 2015-12-08 | $10.15 | $10.15 | 32,500 | — | — |
| 2015-12-07 | $10.03 | $10.03 | 18,000 | — | — |
| 2015-12-04 | $10.21 | $10.21 | 45,500 | — | — |
| 2015-12-03 | $9.96 | $9.96 | 30,900 | — | — |
| 2015-12-02 | $10.14 | $10.14 | 77,100 | — | — |
| 2015-12-01 | $9.90 | $9.90 | 96,600 | — | — |
| 2015-11-30 | $9.99 | $9.99 | 38,900 | — | — |
| 2015-11-27 | $10.01 | $10.01 | 23,300 | — | — |
| 2015-11-25 | $9.93 | $9.93 | 44,900 | — | — |
| 2015-11-24 | $9.94 | $9.94 | 22,900 | — | — |
| 2015-11-23 | $9.94 | $9.94 | 61,800 | — | — |
| 2015-11-20 | $9.72 | $9.72 | 54,900 | — | — |
| 2015-11-19 | $9.66 | $9.66 | 26,200 | — | — |
| 2015-11-18 | $9.69 | $9.69 | 31,000 | — | — |
| 2015-11-17 | $9.72 | $9.72 | 37,100 | — | — |
| 2015-11-16 | $9.75 | $9.75 | 23,700 | — | — |
| 2015-11-13 | $9.73 | $9.73 | 59,900 | — | — |
| 2015-11-12 | $9.82 | $9.82 | 10,600 | — | — |
| 2015-11-11 | $9.90 | $9.90 | 33,100 | — | — |
| 2015-11-10 | $10.02 | $10.02 | 17,800 | — | — |
| 2015-11-09 | $9.96 | $9.96 | 16,000 | — | — |
| 2015-11-06 | $9.91 | $9.91 | 14,700 | — | — |
| 2015-11-05 | $9.82 | $9.82 | 26,500 | — | — |
| 2015-11-04 | $10.00 | $10.00 | 8,600 | — | — |
| 2015-11-03 | $10.07 | $10.07 | 18,300 | — | — |
| 2015-11-02 | $10.02 | $10.02 | 30,700 | — | — |
| 2015-10-30 | $9.94 | $9.94 | 12,000 | — | — |
| 2015-10-29 | $9.96 | $9.96 | 15,300 | — | — |
| 2015-10-28 | $9.99 | $9.99 | 14,500 | — | — |
| 2015-10-27 | $9.93 | $9.93 | 14,200 | — | — |
| 2015-10-26 | $9.91 | $9.91 | 9,600 | — | — |
| 2015-10-23 | $9.94 | $9.94 | 17,600 | — | — |
| 2015-10-22 | $9.91 | $9.91 | 22,800 | — | — |
| 2015-10-21 | $10.10 | $10.10 | 16,300 | — | — |
| 2015-10-20 | $10.09 | $10.09 | 27,100 | — | — |
| 2015-10-19 | $9.97 | $9.97 | 12,100 | — | — |
| 2015-10-16 | $9.98 | $9.98 | 24,300 | — | — |
| 2015-10-15 | $10.00 | $10.00 | 28,500 | — | — |
| 2015-10-14 | $9.89 | $9.89 | 37,900 | — | — |
| 2015-10-13 | $10.05 | $10.05 | 20,900 | — | — |
| 2015-10-12 | $10.10 | $10.10 | 27,800 | — | — |
| 2015-10-09 | $10.17 | $10.17 | 31,700 | — | — |
| 2015-10-08 | $10.00 | $10.00 | 136,500 | — | — |
| 2015-10-07 | $10.71 | $10.71 | 21,000 | — | — |
| 2015-10-06 | $10.45 | $10.45 | 12,300 | — | — |
| 2015-10-05 | $10.46 | $10.46 | 9,200 | — | — |
| 2015-10-02 | $10.32 | $10.32 | 11,500 | — | — |
| 2015-10-01 | $10.28 | $10.28 | 17,800 | — | — |
| 2015-09-30 | $10.42 | $10.42 | 16,000 | — | — |
| 2015-09-29 | $10.25 | $10.25 | 16,400 | — | — |
| 2015-09-28 | $10.38 | $10.38 | 19,300 | — | — |
| 2015-09-25 | $10.60 | $10.60 | 18,900 | — | — |
| 2015-09-24 | $10.71 | $10.71 | 26,200 | — | — |
| 2015-09-23 | $10.78 | $10.78 | 6,600 | — | — |
| 2015-09-22 | $10.90 | $10.90 | 12,800 | — | — |
| 2015-09-21 | $10.92 | $10.92 | 16,200 | — | — |
| 2015-09-18 | $11.02 | $11.02 | 20,700 | — | — |
| 2015-09-17 | $10.92 | $10.92 | 19,300 | — | — |
| 2015-09-16 | $10.86 | $10.86 | 16,100 | — | — |
| 2015-09-15 | $10.95 | $10.95 | 37,900 | — | — |
| 2015-09-14 | $10.94 | $10.94 | 13,400 | — | — |
| 2015-09-11 | $10.79 | $10.79 | 11,900 | — | — |
| 2015-09-10 | $10.85 | $10.85 | 45,300 | — | — |
| 2015-09-09 | $10.92 | $10.92 | 18,900 | — | — |
| 2015-09-08 | $10.83 | $10.83 | 10,200 | — | — |
| 2015-09-04 | $10.60 | $10.60 | 113,600 | — | — |
| 2015-09-03 | $10.64 | $10.64 | 26,300 | — | — |
| 2015-09-02 | $10.69 | $10.69 | 53,700 | — | — |
| 2015-09-01 | $10.44 | $10.44 | 27,100 | — | — |
| 2015-08-31 | $10.86 | $10.86 | 7,000 | — | — |
| 2015-08-28 | $10.91 | $10.91 | 22,500 | — | — |
| 2015-08-27 | $10.66 | $10.66 | 9,700 | — | — |
| 2015-08-26 | $10.50 | $10.50 | 17,800 | — | — |
| 2015-08-25 | $10.52 | $10.52 | 29,500 | — | — |
| 2015-08-24 | $10.65 | $10.65 | 30,300 | — | — |
| 2015-08-21 | $10.80 | $10.80 | 27,200 | — | — |
| 2015-08-20 | $10.68 | $10.68 | 25,500 | — | — |
| 2015-08-19 | $10.87 | $10.87 | 12,400 | — | — |
| 2015-08-18 | $10.96 | $10.96 | 11,400 | — | — |
| 2015-08-17 | $11.21 | $11.21 | 19,700 | — | — |
| 2015-08-14 | $11.17 | $11.17 | 14,800 | — | — |
| 2015-08-13 | $11.09 | $11.09 | 15,200 | — | — |
| 2015-08-12 | $11.01 | $11.01 | 88,200 | — | — |
| 2015-08-11 | $10.51 | $10.51 | 127,100 | — | — |
| 2015-08-10 | $10.99 | $10.99 | 38,700 | — | — |
| 2015-08-07 | $11.20 | $11.20 | 46,100 | — | — |
| 2015-08-06 | $11.28 | $11.28 | 67,900 | — | — |
| 2015-08-05 | $11.36 | $11.36 | 20,400 | — | — |
| 2015-08-04 | $11.34 | $11.34 | 7,800 | — | — |
| 2015-08-03 | $11.36 | $11.36 | 20,400 | — | — |
| 2015-07-31 | $11.16 | $11.16 | 38,600 | — | — |
| 2015-07-30 | $11.53 | $11.53 | 14,900 | — | — |
| 2015-07-29 | $11.52 | $11.52 | 7,300 | — | — |
| 2015-07-28 | $11.45 | $11.45 | 8,600 | — | — |
| 2015-07-27 | $11.45 | $11.45 | 11,000 | — | — |
| 2015-07-24 | $11.49 | $11.49 | 21,500 | — | — |
| 2015-07-23 | $11.67 | $11.67 | 23,100 | — | — |
| 2015-07-22 | $11.55 | $11.55 | 14,500 | — | — |
| 2015-07-21 | $11.55 | $11.55 | 9,700 | — | — |
| 2015-07-20 | $11.64 | $11.64 | 34,600 | — | — |
| 2015-07-17 | $11.82 | $11.82 | 8,900 | — | — |
| 2015-07-16 | $11.88 | $11.88 | 19,600 | — | — |
| 2015-07-15 | $11.96 | $11.96 | 55,500 | — | — |
| 2015-07-14 | $11.80 | $11.80 | 20,800 | — | — |
| 2015-07-13 | $11.79 | $11.79 | 18,600 | — | — |
| 2015-07-10 | $11.69 | $11.69 | 18,500 | — | — |
| 2015-07-09 | $11.66 | $11.66 | 26,800 | — | — |
| 2015-07-08 | $11.85 | $11.85 | 16,500 | — | — |
| 2015-07-07 | $11.90 | $11.90 | 27,600 | — | — |
| 2015-07-06 | $12.00 | $12.00 | 17,400 | — | — |
| 2015-07-02 | $12.14 | $12.14 | 30,100 | — | — |
| 2015-07-01 | $11.99 | $11.99 | 46,300 | — | — |
| 2015-06-30 | $11.90 | $11.90 | 57,300 | — | — |
| 2015-06-29 | $11.66 | $11.66 | 41,300 | — | — |
| 2015-06-26 | $12.00 | $12.00 | 25,800 | — | — |
| 2015-06-25 | $12.10 | $12.10 | 20,300 | — | — |
| 2015-06-24 | $12.10 | $12.10 | 22,100 | — | — |
| 2015-06-23 | $12.19 | $12.19 | 62,800 | — | — |
| 2015-06-22 | $12.24 | $12.24 | 6,400 | — | — |
| 2015-06-19 | $12.30 | $12.30 | 19,300 | — | — |
| 2015-06-18 | $12.14 | $12.14 | 81,700 | — | — |
| 2015-06-17 | $12.21 | $12.21 | 7,900 | — | — |
| 2015-06-16 | $12.17 | $12.17 | 29,600 | — | — |
| 2015-06-15 | $12.18 | $12.18 | 36,300 | — | — |
| 2015-06-12 | $12.36 | $12.36 | 23,000 | — | — |
| 2015-06-11 | $12.26 | $12.26 | 14,000 | — | — |
| 2015-06-10 | $12.32 | $12.32 | 35,700 | — | — |
| 2015-06-09 | $12.23 | $12.23 | 38,400 | — | — |
| 2015-06-08 | $12.17 | $12.17 | 55,300 | — | — |
| 2015-06-05 | $12.20 | $12.20 | 24,600 | — | — |
| 2015-06-04 | $12.25 | $12.25 | 38,300 | — | — |
| 2015-06-03 | $12.08 | $12.08 | 45,100 | — | — |
| 2015-06-02 | $11.80 | $11.80 | 50,300 | — | — |
| 2015-06-01 | $12.02 | $12.02 | 39,600 | — | — |
| 2015-05-29 | $12.18 | $12.18 | 59,300 | — | — |
| 2015-05-28 | $12.21 | $12.21 | 149,700 | — | — |
| 2015-05-27 | $11.72 | $11.72 | 41,500 | — | — |
| 2015-05-26 | $11.77 | $11.77 | 31,100 | — | — |
| 2015-05-22 | $12.02 | $12.02 | 49,000 | — | — |
| 2015-05-21 | $11.92 | $11.92 | 13,200 | — | — |
| 2015-05-20 | $12.06 | $12.06 | 19,400 | — | — |
| 2015-05-19 | $12.05 | $12.05 | 37,500 | — | — |
| 2015-05-18 | $12.04 | $12.04 | 47,400 | — | — |
| 2015-05-15 | $11.86 | $11.86 | 26,900 | — | — |
| 2015-05-14 | $11.75 | $11.75 | 61,300 | — | — |
| 2015-05-13 | $12.00 | $12.00 | 90,200 | — | — |
| 2015-05-12 | $11.81 | $11.81 | 131,200 | — | — |
| 2015-05-11 | $11.59 | $11.59 | 28,000 | — | — |
| 2015-05-08 | $11.35 | $11.35 | 9,200 | — | — |
| 2015-05-07 | $11.30 | $11.30 | 14,400 | — | — |
| 2015-05-06 | $11.26 | $11.26 | 19,900 | — | — |
| 2015-05-05 | $11.29 | $11.29 | 17,500 | — | — |
| 2015-05-04 | $11.35 | $11.35 | 26,700 | — | — |
| 2015-05-01 | $11.30 | $11.30 | 20,700 | — | — |
| 2015-04-30 | $11.39 | $11.39 | 21,100 | — | — |
| 2015-04-29 | $11.39 | $11.39 | 28,500 | — | — |
| 2015-04-28 | $11.49 | $11.49 | 14,100 | — | — |
| 2015-04-27 | $11.45 | $11.45 | 15,600 | — | — |
| 2015-04-24 | $11.59 | $11.59 | 22,900 | — | — |
| 2015-04-23 | $11.58 | $11.58 | 21,100 | — | — |
| 2015-04-22 | $11.52 | $11.52 | 18,800 | — | — |
| 2015-04-21 | $11.45 | $11.45 | 62,400 | — | — |
| 2015-04-20 | $11.54 | $11.54 | 79,500 | — | — |
| 2015-04-17 | $11.02 | $11.02 | 53,900 | — | — |
| 2015-04-16 | $10.89 | $10.89 | 9,500 | — | — |
| 2015-04-15 | $10.86 | $10.86 | 29,100 | — | — |
| 2015-04-14 | $10.87 | $10.87 | 15,600 | — | — |
| 2015-04-13 | $10.90 | $10.90 | 27,200 | — | — |
| 2015-04-10 | $10.95 | $10.95 | 25,200 | — | — |
| 2015-04-09 | $10.81 | $10.81 | 12,200 | — | — |
| 2015-04-08 | $10.91 | $10.91 | 34,300 | — | — |
| 2015-04-07 | $10.87 | $10.87 | 33,400 | — | — |
| 2015-04-06 | $10.83 | $10.83 | 19,800 | — | — |
| 2015-04-02 | $10.88 | $10.88 | 66,900 | — | — |
| 2015-04-01 | $10.59 | $10.59 | 15,400 | — | — |
| 2015-03-31 | $10.41 | $10.41 | 23,700 | — | — |
| 2015-03-30 | $10.64 | $10.64 | 24,800 | — | — |
| 2015-03-27 | $10.54 | $10.54 | 9,600 | — | — |
| 2015-03-26 | $10.53 | $10.53 | 12,600 | — | — |
| 2015-03-25 | $10.67 | $10.67 | 12,400 | — | — |
| 2015-03-24 | $10.69 | $10.69 | 24,600 | — | — |
| 2015-03-23 | $10.63 | $10.63 | 27,000 | — | — |
| 2015-03-20 | $10.30 | $10.30 | 66,000 | — | — |
| 2015-03-19 | $10.69 | $10.69 | 45,900 | — | — |
| 2015-03-18 | $10.50 | $10.50 | 44,300 | — | — |
| 2015-03-17 | $10.36 | $10.36 | 14,500 | — | — |
| 2015-03-16 | $10.31 | $10.31 | 20,200 | — | — |
| 2015-03-13 | $10.32 | $10.32 | 13,400 | — | — |
| 2015-03-12 | $10.47 | $10.47 | 16,600 | — | — |
| 2015-03-11 | $10.52 | $10.52 | 12,400 | — | — |
| 2015-03-10 | $10.49 | $10.49 | 18,400 | — | — |
| 2015-03-09 | $10.59 | $10.59 | 16,500 | — | — |
| 2015-03-06 | $10.60 | $10.60 | 21,900 | — | — |
| 2015-03-05 | $10.56 | $10.56 | 32,900 | — | — |
| 2015-03-04 | $10.53 | $10.53 | 14,300 | — | — |
| 2015-03-03 | $10.74 | $10.74 | 103,800 | — | — |
| 2015-03-02 | $10.62 | $10.62 | 27,800 | — | — |
| 2015-02-27 | $10.45 | $10.45 | 32,000 | — | — |
| 2015-02-26 | $10.38 | $10.38 | 35,800 | — | — |
| 2015-02-25 | $10.44 | $10.44 | 26,400 | — | — |
| 2015-02-24 | $10.43 | $10.43 | 29,700 | — | — |
| 2015-02-23 | $10.39 | $10.39 | 20,400 | — | — |
| 2015-02-20 | $10.44 | $10.44 | 38,100 | — | — |
| 2015-02-19 | $10.60 | $10.60 | 41,600 | — | — |
| 2015-02-18 | $10.63 | $10.63 | 27,600 | — | — |
| 2015-02-17 | $10.66 | $10.66 | 59,900 | — | — |
| 2015-02-13 | $10.50 | $10.50 | 24,700 | — | — |
| 2015-02-12 | $10.63 | $10.63 | 78,400 | — | — |
| 2015-02-11 | $10.63 | $10.63 | 90,900 | — | — |
| 2015-02-10 | $10.47 | $10.47 | 211,500 | — | — |
| 2015-02-09 | $10.04 | $10.04 | 69,700 | — | — |
| 2015-02-06 | $9.99 | $9.99 | 29,200 | — | — |
| 2015-02-05 | $10.00 | $10.00 | 62,600 | — | — |
| 2015-02-04 | $9.84 | $9.84 | 41,100 | — | — |
| 2015-02-03 | $9.94 | $9.94 | 23,600 | — | — |
| 2015-02-02 | $9.74 | $9.74 | 60,600 | — | — |
| 2015-01-30 | $9.75 | $9.75 | 34,700 | — | — |
| 2015-01-29 | $9.83 | $9.83 | 22,500 | — | — |
| 2015-01-28 | $9.79 | $9.79 | 34,700 | — | — |
| 2015-01-27 | $9.79 | $9.79 | 27,800 | — | — |
| 2015-01-26 | $9.85 | $9.85 | 33,300 | — | — |
| 2015-01-23 | $9.91 | $9.91 | 16,700 | — | — |
| 2015-01-22 | $10.08 | $10.08 | 42,000 | — | — |
| 2015-01-21 | $9.97 | $9.97 | 70,600 | — | — |
| 2015-01-20 | $10.08 | $10.08 | 19,700 | — | — |
| 2015-01-16 | $10.17 | $10.17 | 33,300 | — | — |
| 2015-01-15 | $9.98 | $9.98 | 46,700 | — | — |
| 2015-01-14 | $9.90 | $9.90 | 39,800 | — | — |
| 2015-01-13 | $9.92 | $9.92 | 36,400 | — | — |
| 2015-01-12 | $10.01 | $10.01 | 22,700 | — | — |
| 2015-01-09 | $9.97 | $9.97 | 20,400 | — | — |
| 2015-01-08 | $9.89 | $9.89 | 74,200 | — | — |
| 2015-01-07 | $9.78 | $9.78 | 25,000 | — | — |
| 2015-01-06 | $9.63 | $9.63 | 56,400 | — | — |
| 2015-01-05 | $10.00 | $10.00 | 40,600 | — | — |
| 2015-01-02 | $9.96 | $9.96 | 8,900 | — | — |