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
- 2003-10-07 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 | $9.73 | $9.73 | 273,825 | — | — |
| 2015-12-30 | $9.80 | $9.80 | 289,575 | — | — |
| 2015-12-29 | $9.86 | $9.86 | 251,100 | — | — |
| 2015-12-28 | $9.65 | $9.65 | 188,775 | — | — |
| 2015-12-24 | $9.72 | $9.72 | 140,400 | — | — |
| 2015-12-23 | $9.68 | $9.68 | 271,125 | — | — |
| 2015-12-22 | $9.53 | $9.53 | 488,025 | — | — |
| 2015-12-21 | $9.17 | $9.17 | 470,250 | — | — |
| 2015-12-18 | $9.12 | $9.12 | 1,037,925 | — | — |
| 2015-12-17 | $9.33 | $9.33 | 1,132,650 | — | — |
| 2015-12-16 | $9.43 | $9.43 | 452,925 | — | — |
| 2015-12-15 | $9.41 | $9.41 | 447,300 | — | — |
| 2015-12-14 | $9.34 | $9.34 | 1,356,075 | — | — |
| 2015-12-11 | $9.18 | $9.18 | 535,050 | — | — |
| 2015-12-10 | $9.56 | $9.56 | 306,450 | — | — |
| 2015-12-09 | $9.74 | $9.74 | 196,875 | — | — |
| 2015-12-08 | $9.77 | $9.77 | 679,950 | — | — |
| 2015-12-07 | $9.87 | $9.87 | 451,800 | — | — |
| 2015-12-04 | $10.05 | $10.05 | 364,500 | — | — |
| 2015-12-03 | $10.23 | $10.23 | 521,550 | — | — |
| 2015-12-02 | $10.78 | $10.78 | 322,650 | — | — |
| 2015-12-01 | $10.79 | $10.79 | 297,225 | — | — |
| 2015-11-30 | $10.81 | $10.81 | 363,375 | — | — |
| 2015-11-27 | $10.83 | $10.83 | 101,475 | — | — |
| 2015-11-25 | $10.74 | $10.74 | 214,875 | — | — |
| 2015-11-24 | $10.62 | $10.62 | 513,450 | — | — |
| 2015-11-23 | $10.47 | $10.47 | 206,100 | — | — |
| 2015-11-20 | $10.52 | $10.52 | 589,950 | — | — |
| 2015-11-19 | $10.48 | $10.48 | 261,000 | — | — |
| 2015-11-18 | $10.56 | $10.56 | 201,375 | — | — |
| 2015-11-17 | $10.36 | $10.36 | 351,675 | — | — |
| 2015-11-16 | $10.25 | $10.25 | 427,050 | — | — |
| 2015-11-13 | $10.12 | $10.12 | 401,850 | — | — |
| 2015-11-12 | $10.31 | $10.31 | 470,925 | — | — |
| 2015-11-11 | $10.95 | $10.95 | 166,275 | — | — |
| 2015-11-10 | $11.05 | $11.05 | 195,750 | — | — |
| 2015-11-09 | $11.07 | $11.07 | 198,225 | — | — |
| 2015-11-06 | $11.45 | $11.45 | 180,450 | — | — |
| 2015-11-05 | $11.35 | $11.35 | 162,000 | — | — |
| 2015-11-04 | $11.20 | $11.20 | 262,575 | — | — |
| 2015-11-03 | $11.28 | $11.28 | 281,475 | — | — |
| 2015-11-02 | $11.29 | $11.29 | 291,375 | — | — |
| 2015-10-30 | $10.84 | $10.84 | 389,250 | — | — |
| 2015-10-29 | $10.84 | $10.84 | 460,575 | — | — |
| 2015-10-28 | $11.00 | $11.00 | 433,125 | — | — |
| 2015-10-27 | $10.68 | $10.68 | 501,300 | — | — |
| 2015-10-26 | $11.05 | $11.05 | 290,025 | — | — |
| 2015-10-23 | $10.98 | $10.98 | 304,200 | — | — |
| 2015-10-22 | $10.94 | $10.94 | 611,775 | — | — |
| 2015-10-21 | $11.12 | $11.12 | 1,420,650 | — | — |
| 2015-10-20 | $11.60 | $11.60 | 598,050 | — | — |
| 2015-10-19 | $11.74 | $11.74 | 348,300 | — | — |
| 2015-10-16 | $11.96 | $11.96 | 348,750 | — | — |
| 2015-10-15 | $12.12 | $12.12 | 408,150 | — | — |
| 2015-10-14 | $11.96 | $11.96 | 464,625 | — | — |
| 2015-10-13 | $12.00 | $12.00 | 510,975 | — | — |
| 2015-10-12 | $12.12 | $12.12 | 479,025 | — | — |
| 2015-10-09 | $12.03 | $12.03 | 776,475 | — | — |
| 2015-10-08 | $11.80 | $11.80 | 1,982,025 | — | — |
| 2015-10-07 | $11.73 | $11.73 | 461,700 | — | — |
| 2015-10-06 | $11.52 | $11.52 | 864,000 | — | — |
| 2015-10-05 | $11.65 | $11.65 | 380,700 | — | — |
| 2015-10-02 | $11.13 | $11.13 | 341,325 | — | — |
| 2015-10-01 | $10.87 | $10.87 | 862,200 | — | — |
| 2015-09-30 | $10.76 | $10.76 | 504,000 | — | — |
| 2015-09-29 | $11.11 | $11.11 | 316,800 | — | — |
| 2015-09-28 | $11.15 | $11.15 | 444,825 | — | — |
| 2015-09-25 | $11.34 | $11.34 | 409,950 | — | — |
| 2015-09-24 | $11.22 | $11.22 | 459,225 | — | — |
| 2015-09-23 | $11.12 | $11.12 | 408,825 | — | — |
| 2015-09-22 | $11.27 | $11.27 | 308,475 | — | — |
| 2015-09-21 | $11.55 | $11.55 | 299,475 | — | — |
| 2015-09-18 | $11.61 | $11.61 | 1,149,525 | — | — |
| 2015-09-17 | $11.57 | $11.57 | 329,175 | — | — |
| 2015-09-16 | $11.43 | $11.43 | 302,625 | — | — |
| 2015-09-15 | $11.35 | $11.35 | 211,275 | — | — |
| 2015-09-14 | $11.05 | $11.05 | 251,550 | — | — |
| 2015-09-11 | $11.10 | $11.10 | 288,900 | — | — |
| 2015-09-10 | $10.96 | $10.96 | 323,325 | — | — |
| 2015-09-09 | $10.93 | $10.93 | 249,525 | — | — |
| 2015-09-08 | $10.96 | $10.96 | 234,225 | — | — |
| 2015-09-04 | $10.84 | $10.84 | 287,775 | — | — |
| 2015-09-03 | $11.07 | $11.07 | 210,825 | — | — |
| 2015-09-02 | $11.10 | $11.10 | 187,650 | — | — |
| 2015-09-01 | $11.04 | $11.04 | 665,325 | — | — |
| 2015-08-31 | $11.34 | $11.34 | 401,400 | — | — |
| 2015-08-28 | $11.02 | $11.02 | 245,700 | — | — |
| 2015-08-27 | $10.93 | $10.93 | 506,025 | — | — |
| 2015-08-26 | $10.71 | $10.71 | 455,400 | — | — |
| 2015-08-25 | $10.60 | $10.60 | 571,275 | — | — |
| 2015-08-24 | $10.64 | $10.64 | 851,625 | — | — |
| 2015-08-21 | $10.90 | $10.90 | 492,300 | — | — |
| 2015-08-20 | $11.21 | $11.21 | 357,075 | — | — |
| 2015-08-19 | $11.36 | $11.36 | 306,450 | — | — |
| 2015-08-18 | $11.53 | $11.53 | 265,725 | — | — |
| 2015-08-17 | $11.53 | $11.53 | 334,575 | — | — |
| 2015-08-14 | $11.46 | $11.46 | 362,025 | — | — |
| 2015-08-13 | $11.20 | $11.20 | 207,450 | — | — |
| 2015-08-12 | $11.34 | $11.34 | 309,150 | — | — |
| 2015-08-11 | $11.53 | $11.53 | 212,850 | — | — |
| 2015-08-10 | $11.58 | $11.58 | 453,825 | — | — |
| 2015-08-07 | $11.26 | $11.26 | 251,325 | — | — |
| 2015-08-06 | $11.37 | $11.37 | 344,700 | — | — |
| 2015-08-05 | $11.44 | $11.44 | 520,425 | — | — |
| 2015-08-04 | $11.13 | $11.13 | 234,900 | — | — |
| 2015-08-03 | $11.16 | $11.16 | 310,950 | — | — |
| 2015-07-31 | $11.33 | $11.33 | 661,050 | — | — |
| 2015-07-30 | $11.07 | $11.07 | 398,700 | — | — |
| 2015-07-29 | $10.92 | $10.92 | 467,775 | — | — |
| 2015-07-28 | $10.76 | $10.76 | 605,925 | — | — |
| 2015-07-27 | $10.66 | $10.66 | 415,350 | — | — |
| 2015-07-24 | $10.60 | $10.60 | 1,084,950 | — | — |
| 2015-07-23 | $10.68 | $10.68 | 1,062,225 | — | — |
| 2015-07-22 | $11.26 | $11.26 | 1,213,875 | — | — |
| 2015-07-21 | $10.61 | $10.61 | 813,150 | — | — |
| 2015-07-20 | $10.83 | $10.83 | 476,325 | — | — |
| 2015-07-17 | $10.90 | $10.90 | 417,600 | — | — |
| 2015-07-16 | $11.12 | $11.12 | 259,200 | — | — |
| 2015-07-15 | $11.40 | $11.40 | 726,300 | — | — |
| 2015-07-14 | $11.29 | $11.29 | 274,725 | — | — |
| 2015-07-13 | $11.22 | $11.22 | 294,300 | — | — |
| 2015-07-10 | $11.24 | $11.24 | 289,125 | — | — |
| 2015-07-09 | $11.05 | $11.05 | 426,600 | — | — |
| 2015-07-08 | $10.92 | $10.92 | 588,150 | — | — |
| 2015-07-07 | $11.27 | $11.27 | 572,850 | — | — |
| 2015-07-06 | $11.64 | $11.64 | 406,800 | — | — |
| 2015-07-02 | $11.63 | $11.63 | 236,025 | — | — |
| 2015-07-01 | $11.64 | $11.64 | 297,000 | — | — |
| 2015-06-30 | $11.65 | $11.65 | 375,750 | — | — |
| 2015-06-29 | $11.55 | $11.55 | 477,900 | — | — |
| 2015-06-26 | $11.80 | $11.80 | 2,144,250 | — | — |
| 2015-06-25 | $11.74 | $11.74 | 290,025 | — | — |
| 2015-06-24 | $11.82 | $11.82 | 260,775 | — | — |
| 2015-06-23 | $11.83 | $11.83 | 236,475 | — | — |
| 2015-06-22 | $11.65 | $11.65 | 308,925 | — | — |
| 2015-06-19 | $11.60 | $11.60 | 549,675 | — | — |
| 2015-06-18 | $11.67 | $11.67 | 420,525 | — | — |
| 2015-06-17 | $11.56 | $11.56 | 524,700 | — | — |
| 2015-06-16 | $11.88 | $11.88 | 449,550 | — | — |
| 2015-06-15 | $12.09 | $12.09 | 466,200 | — | — |
| 2015-06-12 | $11.77 | $11.77 | 368,550 | — | — |
| 2015-06-11 | $11.87 | $11.87 | 546,975 | — | — |
| 2015-06-10 | $12.39 | $12.39 | 273,375 | — | — |
| 2015-06-09 | $12.20 | $12.20 | 234,000 | — | — |
| 2015-06-08 | $12.28 | $12.28 | 210,600 | — | — |
| 2015-06-05 | $12.30 | $12.30 | 207,225 | — | — |
| 2015-06-04 | $12.24 | $12.24 | 258,975 | — | — |
| 2015-06-03 | $12.56 | $12.56 | 272,925 | — | — |
| 2015-06-02 | $12.46 | $12.46 | 417,150 | — | — |
| 2015-06-01 | $12.36 | $12.36 | 805,275 | — | — |
| 2015-05-29 | $11.81 | $11.81 | 886,050 | — | — |
| 2015-05-28 | $11.99 | $11.99 | 275,400 | — | — |
| 2015-05-27 | $11.99 | $11.99 | 353,475 | — | — |
| 2015-05-26 | $11.70 | $11.70 | 523,350 | — | — |
| 2015-05-22 | $11.72 | $11.72 | 307,350 | — | — |
| 2015-05-21 | $11.82 | $11.82 | 289,575 | — | — |
| 2015-05-20 | $11.75 | $11.75 | 364,725 | — | — |
| 2015-05-19 | $11.76 | $11.76 | 358,650 | — | — |
| 2015-05-18 | $11.90 | $11.90 | 531,450 | — | — |
| 2015-05-15 | $11.88 | $11.88 | 253,350 | — | — |
| 2015-05-14 | $11.89 | $11.89 | 527,400 | — | — |
| 2015-05-13 | $12.00 | $12.00 | 580,275 | — | — |
| 2015-05-12 | $12.07 | $12.07 | 1,094,175 | — | — |
| 2015-05-11 | $12.39 | $12.39 | 398,700 | — | — |
| 2015-05-08 | $12.40 | $12.40 | 702,225 | — | — |
| 2015-05-07 | $12.30 | $12.30 | 554,625 | — | — |
| 2015-05-06 | $12.29 | $12.29 | 471,375 | — | — |
| 2015-05-05 | $12.21 | $12.21 | 635,625 | — | — |
| 2015-05-04 | $12.16 | $12.16 | 431,775 | — | — |
| 2015-05-01 | $11.74 | $11.74 | 622,125 | — | — |
| 2015-04-30 | $11.62 | $11.62 | 408,600 | — | — |
| 2015-04-29 | $11.89 | $11.89 | 510,750 | — | — |
| 2015-04-28 | $12.03 | $12.03 | 295,650 | — | — |
| 2015-04-27 | $11.90 | $11.90 | 835,200 | — | — |
| 2015-04-24 | $11.82 | $11.82 | 430,425 | — | — |
| 2015-04-23 | $11.89 | $11.89 | 1,576,800 | — | — |
| 2015-04-22 | $12.07 | $12.07 | 737,550 | — | — |
| 2015-04-21 | $12.23 | $12.23 | 396,000 | — | — |
| 2015-04-20 | $12.10 | $12.10 | 257,400 | — | — |
| 2015-04-17 | $11.90 | $11.90 | 588,150 | — | — |
| 2015-04-16 | $12.15 | $12.15 | 167,175 | — | — |
| 2015-04-15 | $12.29 | $12.29 | 305,325 | — | — |
| 2015-04-14 | $12.20 | $12.20 | 250,650 | — | — |
| 2015-04-13 | $12.17 | $12.17 | 285,525 | — | — |
| 2015-04-10 | $12.16 | $12.16 | 351,000 | — | — |
| 2015-04-09 | $12.19 | $12.19 | 846,000 | — | — |
| 2015-04-08 | $12.18 | $12.18 | 354,375 | — | — |
| 2015-04-07 | $12.33 | $12.33 | 407,700 | — | — |
| 2015-04-06 | $12.60 | $12.60 | 735,525 | — | — |
| 2015-04-02 | $12.40 | $12.40 | 744,075 | — | — |
| 2015-04-01 | $12.38 | $12.38 | 236,250 | — | — |
| 2015-03-31 | $12.16 | $12.16 | 267,300 | — | — |
| 2015-03-30 | $12.29 | $12.29 | 223,425 | — | — |
| 2015-03-27 | $12.11 | $12.11 | 812,700 | — | — |
| 2015-03-26 | $12.28 | $12.28 | 244,800 | — | — |
| 2015-03-25 | $12.28 | $12.28 | 202,050 | — | — |
| 2015-03-24 | $12.40 | $12.40 | 179,325 | — | — |
| 2015-03-23 | $12.49 | $12.49 | 215,550 | — | — |
| 2015-03-20 | $12.35 | $12.35 | 1,121,400 | — | — |
| 2015-03-19 | $12.57 | $12.57 | 279,000 | — | — |
| 2015-03-18 | $12.57 | $12.57 | 290,925 | — | — |
| 2015-03-17 | $12.36 | $12.36 | 189,225 | — | — |
| 2015-03-16 | $12.23 | $12.23 | 219,825 | — | — |
| 2015-03-13 | $12.04 | $12.04 | 204,525 | — | — |
| 2015-03-12 | $12.24 | $12.24 | 354,150 | — | — |
| 2015-03-11 | $11.93 | $11.93 | 557,325 | — | — |
| 2015-03-10 | $11.72 | $11.72 | 793,125 | — | — |
| 2015-03-09 | $12.17 | $12.17 | 361,575 | — | — |
| 2015-03-06 | $12.05 | $12.05 | 331,650 | — | — |
| 2015-03-05 | $12.12 | $12.12 | 257,175 | — | — |
| 2015-03-04 | $12.03 | $12.03 | 321,975 | — | — |
| 2015-03-03 | $12.29 | $12.29 | 373,500 | — | — |
| 2015-03-02 | $12.48 | $12.48 | 788,850 | — | — |
| 2015-02-27 | $12.41 | $12.41 | 282,375 | — | — |
| 2015-02-26 | $12.43 | $12.43 | 275,400 | — | — |
| 2015-02-25 | $12.49 | $12.49 | 325,800 | — | — |
| 2015-02-24 | $12.85 | $12.85 | 343,350 | — | — |
| 2015-02-23 | $12.76 | $12.76 | 254,025 | — | — |
| 2015-02-20 | $12.87 | $12.87 | 338,625 | — | — |
| 2015-02-19 | $12.89 | $12.89 | 851,850 | — | — |
| 2015-02-18 | $12.72 | $12.72 | 273,825 | — | — |
| 2015-02-17 | $12.84 | $12.84 | 405,675 | — | — |
| 2015-02-13 | $12.95 | $12.95 | 550,575 | — | — |
| 2015-02-12 | $13.04 | $13.04 | 534,375 | — | — |
| 2015-02-11 | $13.23 | $13.23 | 1,134,450 | — | — |
| 2015-02-10 | $13.29 | $13.29 | 330,525 | — | — |
| 2015-02-09 | $13.16 | $13.16 | 174,825 | — | — |
| 2015-02-06 | $13.40 | $13.40 | 193,050 | — | — |
| 2015-02-05 | $13.29 | $13.29 | 179,325 | — | — |
| 2015-02-04 | $13.30 | $13.30 | 366,300 | — | — |
| 2015-02-03 | $13.57 | $13.57 | 562,275 | — | — |
| 2015-02-02 | $12.72 | $12.72 | 264,600 | — | — |
| 2015-01-30 | $12.44 | $12.44 | 323,775 | — | — |
| 2015-01-29 | $12.72 | $12.72 | 355,050 | — | — |
| 2015-01-28 | $12.44 | $12.44 | 285,075 | — | — |
| 2015-01-27 | $12.75 | $12.75 | 659,925 | — | — |
| 2015-01-26 | $12.49 | $12.49 | 269,100 | — | — |
| 2015-01-23 | $12.53 | $12.53 | 178,875 | — | — |
| 2015-01-22 | $12.64 | $12.64 | 430,650 | — | — |
| 2015-01-21 | $12.56 | $12.56 | 327,375 | — | — |
| 2015-01-20 | $12.36 | $12.36 | 331,425 | — | — |
| 2015-01-16 | $12.60 | $12.60 | 621,225 | — | — |
| 2015-01-15 | $12.72 | $12.72 | 835,650 | — | — |
| 2015-01-14 | $12.76 | $12.76 | 606,825 | — | — |
| 2015-01-13 | $12.83 | $12.83 | 411,975 | — | — |
| 2015-01-12 | $12.71 | $12.71 | 652,725 | — | — |
| 2015-01-09 | $12.67 | $12.67 | 896,175 | — | — |
| 2015-01-08 | $12.97 | $12.97 | 649,800 | — | — |
| 2015-01-07 | $13.12 | $13.12 | 359,775 | — | — |
| 2015-01-06 | $13.17 | $13.17 | 732,375 | — | — |
| 2015-01-05 | $13.80 | $13.80 | 201,150 | — | — |
| 2015-01-02 | $14.05 | $14.05 | 222,975 | — | — |