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
- 2007-08-13 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 | $9.80 | $9.95 | 505 | — | — |
| 2015-12-30 | $9.80 | $9.95 | 4,646 | — | — |
| 2015-12-29 | $9.90 | $10.05 | 10,201 | — | — |
| 2015-12-28 | $9.80 | $9.95 | 0 | — | — |
| 2015-12-24 | $9.80 | $9.95 | 0 | — | — |
| 2015-12-23 | $9.80 | $9.95 | 0 | — | — |
| 2015-12-22 | $9.80 | $9.95 | 0 | — | — |
| 2015-12-21 | $9.80 | $9.95 | 0 | — | — |
| 2015-12-18 | $9.80 | $9.95 | 0 | — | — |
| 2015-12-17 | $9.80 | $9.95 | 0 | — | — |
| 2015-12-16 | $9.80 | $9.95 | 606 | — | — |
| 2015-12-15 | $9.70 | $9.85 | 0 | — | — |
| 2015-12-14 | $9.70 | $9.85 | 202 | — | — |
| 2015-12-11 | $9.80 | $9.95 | 0 | — | — |
| 2015-12-10 | $9.80 | $9.95 | 0 | — | — |
| 2015-12-09 | $9.80 | $9.95 | 1,414 | — | — |
| 2015-12-08 | $9.80 | $9.95 | 2,020 | — | — |
| 2015-12-07 | $9.76 | $9.91 | 0 | — | — |
| 2015-12-04 | $9.76 | $9.91 | 0 | — | — |
| 2015-12-03 | $9.76 | $9.91 | 606 | — | — |
| 2015-12-02 | $9.75 | $9.90 | 303 | — | — |
| 2015-12-01 | $9.80 | $9.95 | 808 | — | — |
| 2015-11-30 | $9.80 | $9.95 | 12,423 | — | — |
| 2015-11-27 | $9.80 | $9.95 | 1,414 | — | — |
| 2015-11-25 | $9.60 | $9.75 | 202 | — | — |
| 2015-11-24 | $9.75 | $9.90 | 0 | — | — |
| 2015-11-23 | $9.75 | $9.90 | 303 | — | — |
| 2015-11-20 | $9.64 | $9.79 | 101 | — | — |
| 2015-11-19 | $9.41 | $9.49 | 0 | — | — |
| 2015-11-18 | $9.41 | $9.49 | 10,302 | — | — |
| 2015-11-17 | $9.70 | $9.79 | 27,371 | — | — |
| 2015-11-16 | $10.06 | $10.15 | 79,689 | — | — |
| 2015-11-13 | $9.60 | $9.69 | 0 | — | — |
| 2015-11-12 | $9.60 | $9.69 | 0 | — | — |
| 2015-11-11 | $9.60 | $9.69 | 0 | — | — |
| 2015-11-10 | $9.60 | $9.69 | 11,514 | — | — |
| 2015-11-09 | $9.69 | $9.78 | 303 | — | — |
| 2015-11-06 | $9.75 | $9.84 | 303 | — | — |
| 2015-11-05 | $9.75 | $9.84 | 1,111 | — | — |
| 2015-11-04 | $9.78 | $9.87 | 1,212 | — | — |
| 2015-11-03 | $9.75 | $9.84 | 606 | — | — |
| 2015-11-02 | $9.65 | $9.74 | 0 | — | — |
| 2015-10-30 | $9.65 | $9.74 | 505 | — | — |
| 2015-10-29 | $9.75 | $9.84 | 0 | — | — |
| 2015-10-28 | $9.75 | $9.84 | 202 | — | — |
| 2015-10-27 | $9.65 | $9.74 | 0 | — | — |
| 2015-10-26 | $9.65 | $9.74 | 0 | — | — |
| 2015-10-23 | $9.65 | $9.74 | 404 | — | — |
| 2015-10-22 | $9.90 | $9.99 | 0 | — | — |
| 2015-10-21 | $9.90 | $9.99 | 101 | — | — |
| 2015-10-20 | $9.90 | $9.99 | 0 | — | — |
| 2015-10-19 | $9.90 | $9.99 | 202 | — | — |
| 2015-10-16 | $9.82 | $9.91 | 0 | — | — |
| 2015-10-15 | $9.82 | $9.91 | 0 | — | — |
| 2015-10-14 | $9.82 | $9.91 | 0 | — | — |
| 2015-10-13 | $9.82 | $9.91 | 1,111 | — | — |
| 2015-10-12 | $9.56 | $9.65 | 0 | — | — |
| 2015-10-09 | $9.56 | $9.65 | 101 | — | — |
| 2015-10-08 | $9.56 | $9.65 | 0 | — | — |
| 2015-10-07 | $9.56 | $9.65 | 0 | — | — |
| 2015-10-06 | $9.56 | $9.65 | 101 | — | — |
| 2015-10-05 | $9.61 | $9.70 | 101 | — | — |
| 2015-10-02 | $9.65 | $9.74 | 0 | — | — |
| 2015-10-01 | $9.65 | $9.74 | 0 | — | — |
| 2015-09-30 | $9.65 | $9.74 | 0 | — | — |
| 2015-09-29 | $9.65 | $9.74 | 0 | — | — |
| 2015-09-28 | $9.65 | $9.74 | 101 | — | — |
| 2015-09-25 | $9.90 | $9.99 | 0 | — | — |
| 2015-09-24 | $9.90 | $9.99 | 0 | — | — |
| 2015-09-23 | $9.90 | $9.99 | 0 | — | — |
| 2015-09-22 | $9.90 | $9.99 | 0 | — | — |
| 2015-09-21 | $9.90 | $9.99 | 808 | — | — |
| 2015-09-18 | $9.85 | $9.94 | 0 | — | — |
| 2015-09-17 | $9.85 | $9.94 | 606 | — | — |
| 2015-09-16 | $9.90 | $9.99 | 0 | — | — |
| 2015-09-15 | $9.90 | $9.99 | 0 | — | — |
| 2015-09-14 | $9.90 | $9.99 | 0 | — | — |
| 2015-09-11 | $9.90 | $9.99 | 808 | — | — |
| 2015-09-10 | $9.56 | $9.65 | 101 | — | — |
| 2015-09-09 | $9.89 | $9.98 | 0 | — | — |
| 2015-09-08 | $9.89 | $9.98 | 0 | — | — |
| 2015-09-04 | $9.89 | $9.98 | 101 | — | — |
| 2015-09-03 | $9.65 | $9.74 | 0 | — | — |
| 2015-09-02 | $9.65 | $9.74 | 0 | — | — |
| 2015-09-01 | $9.65 | $9.74 | 404 | — | — |
| 2015-08-31 | $9.89 | $9.98 | 0 | — | — |
| 2015-08-28 | $9.89 | $9.98 | 0 | — | — |
| 2015-08-27 | $9.89 | $9.98 | 404 | — | — |
| 2015-08-26 | $9.90 | $9.99 | 1,717 | — | — |
| 2015-08-25 | $9.87 | $9.96 | 101 | — | — |
| 2015-08-24 | $9.56 | $9.65 | 404 | — | — |
| 2015-08-21 | $9.88 | $9.97 | 1,010 | — | — |
| 2015-08-20 | $10.11 | $10.20 | 3,333 | — | — |
| 2015-08-19 | $9.90 | $9.99 | 101 | — | — |
| 2015-08-18 | $9.95 | $10.04 | 4,141 | — | — |
| 2015-08-17 | $9.90 | $9.99 | 0 | — | — |
| 2015-08-14 | $9.90 | $9.99 | 3,333 | — | — |
| 2015-08-13 | $10.40 | $10.49 | 4,242 | — | — |
| 2015-08-12 | $9.90 | $9.99 | 2,020 | — | — |
| 2015-08-11 | $10.89 | $10.99 | 6,666 | — | — |
| 2015-08-10 | $9.65 | $9.74 | 0 | — | — |
| 2015-08-07 | $9.65 | $9.74 | 0 | — | — |
| 2015-08-06 | $9.65 | $9.74 | 2,020 | — | — |
| 2015-08-05 | $9.41 | $9.49 | 1,515 | — | — |
| 2015-08-04 | $9.55 | $9.64 | 404 | — | — |
| 2015-08-03 | $9.41 | $9.49 | 202 | — | — |
| 2015-07-31 | $9.41 | $9.49 | 0 | — | — |
| 2015-07-30 | $9.41 | $9.49 | 0 | — | — |
| 2015-07-29 | $9.41 | $9.49 | 0 | — | — |
| 2015-07-28 | $9.41 | $9.49 | 0 | — | — |
| 2015-07-27 | $9.41 | $9.49 | 404 | — | — |
| 2015-07-24 | $9.65 | $9.74 | 0 | — | — |
| 2015-07-23 | $9.65 | $9.74 | 0 | — | — |
| 2015-07-22 | $9.65 | $9.74 | 0 | — | — |
| 2015-07-21 | $9.65 | $9.74 | 0 | — | — |
| 2015-07-20 | $9.65 | $9.74 | 0 | — | — |
| 2015-07-17 | $9.65 | $9.74 | 0 | — | — |
| 2015-07-16 | $9.65 | $9.74 | 404 | — | — |
| 2015-07-15 | $9.90 | $9.99 | 606 | — | — |
| 2015-07-14 | $9.90 | $9.99 | 1,717 | — | — |
| 2015-07-13 | $9.90 | $9.99 | 303 | — | — |
| 2015-07-10 | $9.90 | $9.99 | 0 | — | — |
| 2015-07-09 | $9.90 | $9.99 | 0 | — | — |
| 2015-07-08 | $9.90 | $9.99 | 505 | — | — |
| 2015-07-07 | $9.90 | $9.99 | 404 | — | — |
| 2015-07-06 | $9.80 | $9.89 | 0 | — | — |
| 2015-07-02 | $9.80 | $9.89 | 0 | — | — |
| 2015-07-01 | $9.80 | $9.89 | 0 | — | — |
| 2015-06-30 | $9.80 | $9.89 | 2,323 | — | — |
| 2015-06-29 | $9.74 | $9.83 | 10,605 | — | — |
| 2015-06-26 | $9.41 | $9.49 | 0 | — | — |
| 2015-06-25 | $9.41 | $9.49 | 0 | — | — |
| 2015-06-24 | $9.41 | $9.49 | 808 | — | — |
| 2015-06-23 | $9.36 | $9.44 | 0 | — | — |
| 2015-06-22 | $9.36 | $9.44 | 0 | — | — |
| 2015-06-19 | $9.36 | $9.44 | 0 | — | — |
| 2015-06-18 | $9.36 | $9.44 | 0 | — | — |
| 2015-06-17 | $9.36 | $9.44 | 303 | — | — |
| 2015-06-16 | $9.42 | $9.50 | 909 | — | — |
| 2015-06-15 | $9.90 | $9.99 | 101 | — | — |
| 2015-06-12 | $10.00 | $10.09 | 1,313 | — | — |
| 2015-06-11 | $10.30 | $10.39 | 0 | — | — |
| 2015-06-10 | $10.30 | $10.39 | 1,414 | — | — |
| 2015-06-09 | $10.54 | $10.64 | 1,010 | — | — |
| 2015-06-08 | $10.69 | $10.79 | 0 | — | — |
| 2015-06-05 | $10.69 | $10.79 | 505 | — | — |
| 2015-06-04 | $10.59 | $10.69 | 2,020 | — | — |
| 2015-06-03 | $10.69 | $10.79 | 1,010 | — | — |
| 2015-06-02 | $10.69 | $10.79 | 3,232 | — | — |
| 2015-06-01 | $10.79 | $10.89 | 4,949 | — | — |
| 2015-05-29 | $10.79 | $10.89 | 101 | — | — |
| 2015-05-28 | $10.64 | $10.74 | 909 | — | — |
| 2015-05-27 | $10.64 | $10.74 | 505 | — | — |
| 2015-05-26 | $10.69 | $10.79 | 0 | — | — |
| 2015-05-22 | $10.69 | $10.79 | 1,111 | — | — |
| 2015-05-21 | $10.45 | $10.54 | 1,313 | — | — |
| 2015-05-20 | $10.89 | $10.99 | 0 | — | — |
| 2015-05-19 | $10.89 | $10.93 | 2,020 | — | — |
| 2015-05-18 | $10.99 | $11.03 | 202 | — | — |
| 2015-05-15 | $10.74 | $10.78 | 505 | — | — |
| 2015-05-14 | $10.94 | $10.98 | 0 | — | — |
| 2015-05-13 | $10.94 | $10.98 | 707 | — | — |
| 2015-05-12 | $10.74 | $10.78 | 707 | — | — |
| 2015-05-11 | $10.40 | $10.43 | 0 | — | — |
| 2015-05-08 | $10.40 | $10.43 | 505 | — | — |
| 2015-05-07 | $10.40 | $10.43 | 0 | — | — |
| 2015-05-06 | $10.40 | $10.43 | 0 | — | — |
| 2015-05-05 | $10.40 | $10.43 | 202 | — | — |
| 2015-05-04 | $10.10 | $10.13 | 1,010 | — | — |
| 2015-05-01 | $9.90 | $9.93 | 0 | — | — |
| 2015-04-30 | $9.90 | $9.93 | 0 | — | — |
| 2015-04-29 | $9.90 | $9.93 | 404 | — | — |
| 2015-04-28 | $9.90 | $9.93 | 101 | — | — |
| 2015-04-27 | $9.90 | $9.93 | 1,010 | — | — |
| 2015-04-24 | $9.66 | $9.70 | 101 | — | — |
| 2015-04-23 | $9.90 | $9.93 | 101 | — | — |
| 2015-04-22 | $10.00 | $10.03 | 0 | — | — |
| 2015-04-21 | $10.00 | $10.03 | 505 | — | — |
| 2015-04-20 | $10.00 | $10.03 | 0 | — | — |
| 2015-04-17 | $10.00 | $10.03 | 202 | — | — |
| 2015-04-16 | $9.85 | $9.89 | 0 | — | — |
| 2015-04-15 | $9.85 | $9.89 | 0 | — | — |
| 2015-04-14 | $9.85 | $9.89 | 0 | — | — |
| 2015-04-13 | $9.85 | $9.89 | 0 | — | — |
| 2015-04-10 | $9.85 | $9.89 | 0 | — | — |
| 2015-04-09 | $9.85 | $9.89 | 808 | — | — |
| 2015-04-08 | $9.90 | $9.93 | 5,151 | — | — |
| 2015-04-07 | $9.95 | $9.98 | 606 | — | — |
| 2015-04-06 | $12.38 | $12.42 | 101 | — | — |
| 2015-04-02 | $11.86 | $11.90 | 101 | — | — |
| 2015-04-01 | $11.88 | $11.92 | 0 | — | — |
| 2015-03-31 | $11.88 | $11.92 | 0 | — | — |
| 2015-03-30 | $11.88 | $11.92 | 0 | — | — |
| 2015-03-27 | $11.88 | $11.92 | 0 | — | — |
| 2015-03-26 | $11.88 | $11.92 | 0 | — | — |
| 2015-03-25 | $11.88 | $11.92 | 0 | — | — |
| 2015-03-24 | $11.88 | $11.92 | 0 | — | — |
| 2015-03-23 | $11.88 | $11.92 | 303 | — | — |
| 2015-03-20 | $11.88 | $11.92 | 0 | — | — |
| 2015-03-19 | $11.88 | $11.92 | 0 | — | — |
| 2015-03-18 | $11.88 | $11.92 | 0 | — | — |
| 2015-03-17 | $11.88 | $11.92 | 0 | — | — |
| 2015-03-16 | $11.88 | $11.92 | 0 | — | — |
| 2015-03-13 | $11.88 | $11.92 | 303 | — | — |
| 2015-03-12 | $13.61 | $13.66 | 5,252 | — | — |
| 2015-03-11 | $13.12 | $13.16 | 0 | — | — |
| 2015-03-10 | $13.12 | $13.16 | 0 | — | — |
| 2015-03-09 | $13.12 | $13.16 | 0 | — | — |
| 2015-03-06 | $13.12 | $13.16 | 0 | — | — |
| 2015-03-05 | $13.12 | $13.16 | 0 | — | — |
| 2015-03-04 | $13.12 | $13.16 | 202 | — | — |
| 2015-03-03 | $12.38 | $12.42 | 0 | — | — |
| 2015-03-02 | $12.38 | $12.42 | 0 | — | — |
| 2015-02-27 | $12.38 | $12.42 | 0 | — | — |
| 2015-02-26 | $12.38 | $12.42 | 404 | — | — |
| 2015-02-25 | $12.85 | $12.90 | 0 | — | — |
| 2015-02-24 | $12.85 | $12.90 | 101 | — | — |
| 2015-02-23 | $12.87 | $12.92 | 1,414 | — | — |
| 2015-02-20 | $12.87 | $12.92 | 606 | — | — |
| 2015-02-19 | $11.39 | $11.43 | 707 | — | — |
| 2015-02-18 | $10.69 | $10.73 | 0 | — | — |
| 2015-02-17 | $10.69 | $10.73 | 0 | — | — |
| 2015-02-13 | $10.69 | $10.73 | 0 | — | — |
| 2015-02-12 | $10.69 | $10.73 | 8,383 | — | — |
| 2015-02-11 | $10.69 | $10.73 | 0 | — | — |
| 2015-02-10 | $10.69 | $10.73 | 101 | — | — |
| 2015-02-09 | $10.45 | $10.48 | 202 | — | — |
| 2015-02-06 | $10.89 | $10.93 | 0 | — | — |
| 2015-02-05 | $10.89 | $10.93 | 202 | — | — |
| 2015-02-04 | $9.90 | $9.93 | 0 | — | — |
| 2015-02-03 | $9.90 | $9.93 | 0 | — | — |
| 2015-02-02 | $9.90 | $9.93 | 101 | — | — |
| 2015-01-30 | $9.50 | $9.54 | 0 | — | — |
| 2015-01-29 | $9.50 | $9.54 | 0 | — | — |
| 2015-01-28 | $9.50 | $9.54 | 0 | — | — |
| 2015-01-27 | $9.50 | $9.54 | 0 | — | — |
| 2015-01-26 | $9.50 | $9.54 | 0 | — | — |
| 2015-01-23 | $9.50 | $9.54 | 0 | — | — |
| 2015-01-22 | $9.50 | $9.54 | 0 | — | — |
| 2015-01-21 | $9.50 | $9.54 | 0 | — | — |
| 2015-01-20 | $9.50 | $9.54 | 101 | — | — |
| 2015-01-16 | $9.41 | $9.44 | 0 | — | — |
| 2015-01-15 | $9.41 | $9.44 | 202 | — | — |
| 2015-01-14 | $9.41 | $9.44 | 1,313 | — | — |
| 2015-01-13 | $9.90 | $9.93 | 101 | — | — |
| 2015-01-12 | $9.65 | $9.69 | 0 | — | — |
| 2015-01-09 | $9.65 | $9.69 | 303 | — | — |
| 2015-01-08 | $9.90 | $9.93 | 0 | — | — |
| 2015-01-07 | $9.90 | $9.93 | 101 | — | — |
| 2015-01-06 | $9.41 | $9.44 | 0 | — | — |
| 2015-01-05 | $9.41 | $9.44 | 2,626 | — | — |
| 2015-01-02 | $10.00 | $10.03 | 707 | — | — |