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
- 1996-06-07 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 | 15,525 | — | — |
| 2015-12-30 | $9.70 | $9.70 | 126,450 | — | — |
| 2015-12-29 | $9.75 | $9.75 | 38,700 | — | — |
| 2015-12-28 | $9.57 | $9.57 | 31,275 | — | — |
| 2015-12-24 | $9.53 | $9.53 | 8,100 | — | — |
| 2015-12-23 | $9.56 | $9.56 | 59,625 | — | — |
| 2015-12-22 | $9.37 | $9.37 | 67,950 | — | — |
| 2015-12-21 | $9.21 | $9.21 | 43,425 | — | — |
| 2015-12-18 | $9.22 | $9.22 | 134,550 | — | — |
| 2015-12-17 | $9.35 | $9.35 | 155,925 | — | — |
| 2015-12-16 | $9.35 | $9.35 | 31,275 | — | — |
| 2015-12-15 | $9.37 | $9.37 | 127,125 | — | — |
| 2015-12-14 | $9.24 | $9.24 | 230,625 | — | — |
| 2015-12-11 | $8.94 | $8.94 | 86,175 | — | — |
| 2015-12-10 | $9.24 | $9.24 | 133,875 | — | — |
| 2015-12-09 | $9.30 | $9.30 | 43,875 | — | — |
| 2015-12-08 | $9.27 | $9.27 | 28,350 | — | — |
| 2015-12-07 | $9.42 | $9.42 | 49,500 | — | — |
| 2015-12-04 | $9.53 | $9.53 | 38,025 | — | — |
| 2015-12-03 | $9.58 | $9.58 | 11,925 | — | — |
| 2015-12-02 | $9.90 | $9.90 | 13,050 | — | — |
| 2015-12-01 | $10.01 | $10.01 | 16,425 | — | — |
| 2015-11-30 | $10.05 | $10.05 | 195,300 | — | — |
| 2015-11-27 | $10.04 | $10.04 | 9,900 | — | — |
| 2015-11-25 | $10.05 | $10.05 | 44,775 | — | — |
| 2015-11-24 | $9.95 | $9.95 | 36,450 | — | — |
| 2015-11-23 | $9.97 | $9.97 | 34,875 | — | — |
| 2015-11-20 | $10.02 | $10.02 | 687,150 | — | — |
| 2015-11-19 | $9.94 | $9.94 | 49,725 | — | — |
| 2015-11-18 | $10.01 | $10.01 | 41,175 | — | — |
| 2015-11-17 | $9.87 | $9.87 | 65,250 | — | — |
| 2015-11-16 | $9.92 | $9.92 | 40,500 | — | — |
| 2015-11-13 | $9.73 | $9.73 | 253,350 | — | — |
| 2015-11-12 | $9.95 | $9.95 | 49,275 | — | — |
| 2015-11-11 | $10.10 | $10.10 | 31,275 | — | — |
| 2015-11-10 | $10.16 | $10.16 | 22,500 | — | — |
| 2015-11-09 | $10.22 | $10.22 | 58,050 | — | — |
| 2015-11-06 | $10.60 | $10.60 | 77,850 | — | — |
| 2015-11-05 | $10.67 | $10.67 | 30,600 | — | — |
| 2015-11-04 | $10.48 | $10.48 | 61,200 | — | — |
| 2015-11-03 | $10.52 | $10.52 | 40,725 | — | — |
| 2015-11-02 | $10.40 | $10.40 | 44,325 | — | — |
| 2015-10-30 | $10.08 | $10.08 | 39,375 | — | — |
| 2015-10-29 | $10.01 | $10.01 | 44,325 | — | — |
| 2015-10-28 | $10.12 | $10.12 | 38,025 | — | — |
| 2015-10-27 | $9.86 | $9.86 | 35,550 | — | — |
| 2015-10-26 | $10.11 | $10.11 | 38,025 | — | — |
| 2015-10-23 | $10.11 | $10.11 | 47,700 | — | — |
| 2015-10-22 | $10.21 | $10.21 | 53,550 | — | — |
| 2015-10-21 | $10.50 | $10.50 | 92,925 | — | — |
| 2015-10-20 | $10.86 | $10.86 | 38,250 | — | — |
| 2015-10-19 | $10.86 | $10.86 | 27,675 | — | — |
| 2015-10-16 | $10.97 | $10.97 | 49,725 | — | — |
| 2015-10-15 | $11.06 | $11.06 | 37,125 | — | — |
| 2015-10-14 | $10.98 | $10.98 | 41,850 | — | — |
| 2015-10-13 | $10.99 | $10.99 | 26,325 | — | — |
| 2015-10-12 | $11.14 | $11.14 | 18,450 | — | — |
| 2015-10-09 | $11.09 | $11.09 | 25,425 | — | — |
| 2015-10-08 | $10.98 | $10.98 | 25,200 | — | — |
| 2015-10-07 | $10.96 | $10.96 | 67,500 | — | — |
| 2015-10-06 | $10.90 | $10.90 | 87,975 | — | — |
| 2015-10-05 | $10.98 | $10.98 | 45,000 | — | — |
| 2015-10-02 | $10.62 | $10.62 | 28,575 | — | — |
| 2015-10-01 | $10.34 | $10.34 | 259,425 | — | — |
| 2015-09-30 | $10.36 | $10.36 | 15,300 | — | — |
| 2015-09-29 | $10.65 | $10.65 | 228,600 | — | — |
| 2015-09-28 | $10.65 | $10.65 | 43,875 | — | — |
| 2015-09-25 | $10.70 | $10.70 | 34,650 | — | — |
| 2015-09-24 | $10.60 | $10.60 | 99,900 | — | — |
| 2015-09-23 | $10.56 | $10.56 | 55,575 | — | — |
| 2015-09-22 | $10.63 | $10.63 | 57,375 | — | — |
| 2015-09-21 | $10.81 | $10.81 | 97,875 | — | — |
| 2015-09-18 | $10.76 | $10.76 | 857,025 | — | — |
| 2015-09-17 | $10.86 | $10.86 | 66,375 | — | — |
| 2015-09-16 | $10.65 | $10.65 | 66,825 | — | — |
| 2015-09-15 | $10.68 | $10.68 | 800,100 | — | — |
| 2015-09-14 | $9.98 | $9.98 | 133,200 | — | — |
| 2015-09-11 | $10.01 | $10.01 | 254,025 | — | — |
| 2015-09-10 | $10.05 | $10.05 | 223,875 | — | — |
| 2015-09-09 | $10.00 | $10.00 | 112,275 | — | — |
| 2015-09-08 | $10.04 | $10.04 | 171,450 | — | — |
| 2015-09-04 | $9.84 | $9.84 | 112,275 | — | — |
| 2015-09-03 | $9.92 | $9.92 | 52,650 | — | — |
| 2015-09-02 | $9.89 | $9.89 | 45,225 | — | — |
| 2015-09-01 | $9.87 | $9.87 | 31,950 | — | — |
| 2015-08-31 | $10.05 | $10.05 | 76,275 | — | — |
| 2015-08-28 | $9.71 | $9.71 | 59,625 | — | — |
| 2015-08-27 | $9.78 | $9.78 | 34,425 | — | — |
| 2015-08-26 | $9.70 | $9.70 | 46,350 | — | — |
| 2015-08-25 | $9.66 | $9.66 | 165,375 | — | — |
| 2015-08-24 | $9.63 | $9.63 | 45,450 | — | — |
| 2015-08-21 | $9.82 | $9.82 | 51,300 | — | — |
| 2015-08-20 | $10.12 | $10.12 | 7,875 | — | — |
| 2015-08-19 | $10.24 | $10.24 | 3,600 | — | — |
| 2015-08-18 | $10.23 | $10.23 | 3,825 | — | — |
| 2015-08-17 | $10.37 | $10.37 | 7,200 | — | — |
| 2015-08-14 | $10.24 | $10.24 | 7,200 | — | — |
| 2015-08-13 | $10.10 | $10.10 | 13,275 | — | — |
| 2015-08-12 | $10.26 | $10.26 | 91,350 | — | — |
| 2015-08-11 | $10.48 | $10.48 | 6,525 | — | — |
| 2015-08-10 | $10.38 | $10.38 | 10,800 | — | — |
| 2015-08-07 | $10.22 | $10.22 | 19,800 | — | — |
| 2015-08-06 | $10.33 | $10.33 | 15,075 | — | — |
| 2015-08-05 | $10.40 | $10.40 | 68,850 | — | — |
| 2015-08-04 | $10.00 | $10.00 | 10,125 | — | — |
| 2015-08-03 | $10.13 | $10.13 | 6,750 | — | — |
| 2015-07-31 | $10.30 | $10.30 | 48,825 | — | — |
| 2015-07-30 | $10.10 | $10.10 | 19,800 | — | — |
| 2015-07-29 | $10.07 | $10.07 | 12,375 | — | — |
| 2015-07-28 | $9.86 | $9.86 | 41,625 | — | — |
| 2015-07-27 | $9.74 | $9.74 | 22,725 | — | — |
| 2015-07-24 | $9.72 | $9.72 | 53,550 | — | — |
| 2015-07-23 | $9.84 | $9.84 | 194,625 | — | — |
| 2015-07-22 | $10.28 | $10.28 | 92,925 | — | — |
| 2015-07-21 | $9.94 | $9.94 | 482,850 | — | — |
| 2015-07-20 | $9.99 | $9.99 | 106,650 | — | — |
| 2015-07-17 | $9.96 | $9.96 | 26,325 | — | — |
| 2015-07-16 | $10.18 | $10.18 | 21,150 | — | — |
| 2015-07-15 | $10.14 | $10.14 | 13,500 | — | — |
| 2015-07-14 | $10.25 | $10.25 | 6,975 | — | — |
| 2015-07-13 | $10.21 | $10.21 | 20,475 | — | — |
| 2015-07-10 | $10.24 | $10.24 | 12,375 | — | — |
| 2015-07-09 | $10.00 | $10.00 | 11,925 | — | — |
| 2015-07-08 | $10.00 | $10.00 | 54,450 | — | — |
| 2015-07-07 | $10.30 | $10.30 | 57,150 | — | — |
| 2015-07-06 | $10.64 | $10.64 | 31,950 | — | — |
| 2015-07-02 | $10.67 | $10.67 | 21,600 | — | — |
| 2015-07-01 | $10.58 | $10.58 | 57,600 | — | — |
| 2015-06-30 | $10.67 | $10.67 | 49,950 | — | — |
| 2015-06-29 | $10.63 | $10.63 | 22,725 | — | — |
| 2015-06-26 | $10.60 | $10.60 | 221,400 | — | — |
| 2015-06-25 | $10.76 | $10.76 | 19,350 | — | — |
| 2015-06-24 | $10.90 | $10.90 | 12,600 | — | — |
| 2015-06-23 | $10.73 | $10.73 | 38,700 | — | — |
| 2015-06-22 | $10.76 | $10.76 | 107,325 | — | — |
| 2015-06-19 | $10.71 | $10.71 | 84,825 | — | — |
| 2015-06-18 | $10.60 | $10.60 | 36,675 | — | — |
| 2015-06-17 | $10.37 | $10.37 | 38,475 | — | — |
| 2015-06-16 | $10.73 | $10.73 | 23,175 | — | — |
| 2015-06-15 | $10.67 | $10.67 | 195,300 | — | — |
| 2015-06-12 | $10.95 | $10.95 | 30,150 | — | — |
| 2015-06-11 | $11.11 | $11.11 | 37,800 | — | — |
| 2015-06-10 | $11.58 | $11.58 | 22,050 | — | — |
| 2015-06-09 | $11.39 | $11.39 | 28,575 | — | — |
| 2015-06-08 | $11.46 | $11.46 | 40,050 | — | — |
| 2015-06-05 | $11.48 | $11.48 | 19,125 | — | — |
| 2015-06-04 | $11.35 | $11.35 | 35,775 | — | — |
| 2015-06-03 | $11.77 | $11.77 | 43,425 | — | — |
| 2015-06-02 | $11.64 | $11.64 | 103,275 | — | — |
| 2015-06-01 | $11.63 | $11.63 | 74,475 | — | — |
| 2015-05-29 | $11.15 | $11.15 | 63,450 | — | — |
| 2015-05-28 | $11.31 | $11.31 | 38,025 | — | — |
| 2015-05-27 | $11.29 | $11.29 | 67,500 | — | — |
| 2015-05-26 | $10.91 | $10.91 | 311,175 | — | — |
| 2015-05-22 | $11.00 | $11.00 | 36,000 | — | — |
| 2015-05-21 | $10.97 | $10.97 | 56,025 | — | — |
| 2015-05-20 | $10.92 | $10.92 | 61,875 | — | — |
| 2015-05-19 | $10.83 | $10.83 | 50,400 | — | — |
| 2015-05-18 | $10.89 | $10.89 | 65,700 | — | — |
| 2015-05-15 | $10.99 | $10.99 | 15,300 | — | — |
| 2015-05-14 | $11.06 | $11.06 | 51,075 | — | — |
| 2015-05-13 | $11.17 | $11.17 | 66,600 | — | — |
| 2015-05-12 | $11.39 | $11.39 | 181,575 | — | — |
| 2015-05-11 | $11.68 | $11.68 | 30,150 | — | — |
| 2015-05-08 | $11.64 | $11.64 | 14,850 | — | — |
| 2015-05-07 | $11.51 | $11.51 | 25,875 | — | — |
| 2015-05-06 | $11.60 | $11.60 | 27,900 | — | — |
| 2015-05-05 | $11.47 | $11.47 | 25,650 | — | — |
| 2015-05-04 | $11.41 | $11.41 | 27,450 | — | — |
| 2015-05-01 | $10.97 | $10.97 | 19,350 | — | — |
| 2015-04-30 | $10.94 | $10.94 | 28,575 | — | — |
| 2015-04-29 | $11.15 | $11.15 | 33,075 | — | — |
| 2015-04-28 | $11.18 | $11.18 | 9,000 | — | — |
| 2015-04-27 | $10.84 | $10.84 | 27,225 | — | — |
| 2015-04-24 | $11.00 | $11.00 | 2,250 | — | — |
| 2015-04-23 | $10.98 | $10.98 | 21,600 | — | — |
| 2015-04-22 | $11.05 | $11.05 | 18,450 | — | — |
| 2015-04-21 | $10.91 | $10.91 | 15,525 | — | — |
| 2015-04-20 | $10.98 | $10.98 | 15,750 | — | — |
| 2015-04-17 | $11.04 | $11.04 | 21,825 | — | — |
| 2015-04-16 | $11.12 | $11.12 | 8,100 | — | — |
| 2015-04-15 | $11.20 | $11.20 | 10,575 | — | — |
| 2015-04-14 | $11.06 | $11.06 | 4,725 | — | — |
| 2015-04-13 | $11.01 | $11.01 | 24,075 | — | — |
| 2015-04-10 | $11.02 | $11.02 | 6,300 | — | — |
| 2015-04-09 | $11.08 | $11.08 | 5,850 | — | — |
| 2015-04-08 | $11.06 | $11.06 | 5,400 | — | — |
| 2015-04-07 | $11.09 | $11.09 | 6,975 | — | — |
| 2015-04-06 | $11.18 | $11.18 | 6,750 | — | — |
| 2015-04-02 | $11.04 | $11.04 | 4,950 | — | — |
| 2015-04-01 | $11.06 | $11.06 | 4,950 | — | — |
| 2015-03-31 | $10.99 | $10.99 | 6,075 | — | — |
| 2015-03-30 | $10.96 | $10.96 | 6,750 | — | — |
| 2015-03-27 | $10.78 | $10.78 | 6,075 | — | — |
| 2015-03-26 | $10.99 | $10.99 | 1,800 | — | — |
| 2015-03-25 | $11.11 | $11.11 | 900 | — | — |
| 2015-03-24 | $11.18 | $11.18 | 1,800 | — | — |
| 2015-03-23 | $11.28 | $11.28 | 7,425 | — | — |
| 2015-03-20 | $10.89 | $10.89 | 41,850 | — | — |
| 2015-03-19 | $11.04 | $11.04 | 2,025 | — | — |
| 2015-03-18 | $11.10 | $11.10 | 13,950 | — | — |
| 2015-03-17 | $11.07 | $11.07 | 6,975 | — | — |
| 2015-03-16 | $11.11 | $11.11 | 9,900 | — | — |
| 2015-03-13 | $10.92 | $10.92 | 10,125 | — | — |
| 2015-03-12 | $10.93 | $10.93 | 24,300 | — | — |
| 2015-03-11 | $10.67 | $10.67 | 27,450 | — | — |
| 2015-03-10 | $10.66 | $10.66 | 19,575 | — | — |
| 2015-03-09 | $10.98 | $10.98 | 1,800 | — | — |
| 2015-03-06 | $10.84 | $10.84 | 8,325 | — | — |
| 2015-03-05 | $10.88 | $10.88 | 3,150 | — | — |
| 2015-03-04 | $10.81 | $10.81 | 23,400 | — | — |
| 2015-03-03 | $11.10 | $11.10 | 13,950 | — | — |
| 2015-03-02 | $11.20 | $11.20 | 26,100 | — | — |
| 2015-02-27 | $11.33 | $11.33 | 12,150 | — | — |
| 2015-02-26 | $11.22 | $11.22 | 3,150 | — | — |
| 2015-02-25 | $11.20 | $11.20 | 16,425 | — | — |
| 2015-02-24 | $11.41 | $11.41 | 27,225 | — | — |
| 2015-02-23 | $11.56 | $11.56 | 0 | — | — |
| 2015-02-20 | $11.56 | $11.56 | 4,275 | — | — |
| 2015-02-19 | $11.61 | $11.61 | 47,925 | — | — |
| 2015-02-18 | $11.71 | $11.71 | 3,825 | — | — |
| 2015-02-17 | $11.73 | $11.73 | 5,625 | — | — |
| 2015-02-13 | $11.71 | $11.71 | 6,975 | — | — |
| 2015-02-12 | $11.89 | $11.89 | 3,600 | — | — |
| 2015-02-11 | $11.93 | $11.93 | 63,900 | — | — |
| 2015-02-10 | $12.10 | $12.10 | 450 | — | — |
| 2015-02-09 | $12.02 | $12.02 | 6,075 | — | — |
| 2015-02-06 | $12.18 | $12.18 | 5,400 | — | — |
| 2015-02-05 | $12.09 | $12.09 | 0 | — | — |
| 2015-02-04 | $12.09 | $12.09 | 3,150 | — | — |
| 2015-02-03 | $12.24 | $12.24 | 3,375 | — | — |
| 2015-02-02 | $11.99 | $11.99 | 16,425 | — | — |
| 2015-01-30 | $12.07 | $12.07 | 2,025 | — | — |
| 2015-01-29 | $11.32 | $11.32 | 3,375 | — | — |
| 2015-01-28 | $11.20 | $11.20 | 25,650 | — | — |
| 2015-01-27 | $11.52 | $11.52 | 11,925 | — | — |
| 2015-01-26 | $11.23 | $11.23 | 6,525 | — | — |
| 2015-01-23 | $11.27 | $11.27 | 11,475 | — | — |
| 2015-01-22 | $11.28 | $11.28 | 27,225 | — | — |
| 2015-01-21 | $11.19 | $11.19 | 8,550 | — | — |
| 2015-01-20 | $10.99 | $10.99 | 9,900 | — | — |
| 2015-01-16 | $11.13 | $11.13 | 5,175 | — | — |
| 2015-01-15 | $11.18 | $11.18 | 7,425 | — | — |
| 2015-01-14 | $11.25 | $11.25 | 4,950 | — | — |
| 2015-01-13 | $11.22 | $11.22 | 6,750 | — | — |
| 2015-01-12 | $11.28 | $11.28 | 5,400 | — | — |
| 2015-01-09 | $11.32 | $11.32 | 4,050 | — | — |
| 2015-01-08 | $11.54 | $11.54 | 12,825 | — | — |
| 2015-01-07 | $11.60 | $11.60 | 3,825 | — | — |
| 2015-01-06 | $11.61 | $11.61 | 29,700 | — | — |
| 2015-01-05 | $12.13 | $12.13 | 11,475 | — | — |
| 2015-01-02 | $12.57 | $12.57 | 11,475 | — | — |