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
- 1999-01-04 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 | $10.61 | $13.44 | 3,990 | — | — |
| 2015-12-30 | $10.49 | $13.29 | 5,145 | — | — |
| 2015-12-29 | $10.52 | $13.33 | 630 | — | — |
| 2015-12-28 | $10.59 | $13.42 | 9,555 | — | — |
| 2015-12-24 | $10.52 | $13.33 | 0 | — | — |
| 2015-12-23 | $10.52 | $13.33 | 0 | — | — |
| 2015-12-22 | $10.52 | $13.33 | 9,450 | — | — |
| 2015-12-21 | $10.53 | $13.35 | 630 | — | — |
| 2015-12-18 | $10.66 | $13.50 | 10,395 | — | — |
| 2015-12-17 | $10.57 | $13.39 | 11,445 | — | — |
| 2015-12-16 | $10.83 | $13.72 | 7,980 | — | — |
| 2015-12-15 | $10.89 | $13.79 | 5,565 | — | — |
| 2015-12-14 | $10.86 | $13.76 | 11,340 | — | — |
| 2015-12-11 | $10.90 | $13.82 | 7,770 | — | — |
| 2015-12-10 | $10.72 | $13.59 | 2,100 | — | — |
| 2015-12-09 | $10.89 | $13.79 | 3,675 | — | — |
| 2015-12-08 | $10.68 | $13.53 | 1,365 | — | — |
| 2015-12-07 | $10.87 | $13.77 | 5,985 | — | — |
| 2015-12-04 | $10.75 | $13.62 | 315 | — | — |
| 2015-12-03 | $10.82 | $13.71 | 2,100 | — | — |
| 2015-12-02 | $10.89 | $13.79 | 9,975 | — | — |
| 2015-12-01 | $10.81 | $13.70 | 16,695 | — | — |
| 2015-11-30 | $10.64 | $13.48 | 3,570 | — | — |
| 2015-11-27 | $10.90 | $13.82 | 2,310 | — | — |
| 2015-11-25 | $10.54 | $13.36 | 1,575 | — | — |
| 2015-11-24 | $10.62 | $13.46 | 9,660 | — | — |
| 2015-11-23 | $10.69 | $13.54 | 1,365 | — | — |
| 2015-11-20 | $10.85 | $13.74 | 420 | — | — |
| 2015-11-19 | $10.48 | $13.27 | 7,875 | — | — |
| 2015-11-18 | $10.38 | $13.15 | 1,470 | — | — |
| 2015-11-17 | $10.35 | $13.12 | 5,145 | — | — |
| 2015-11-16 | $10.43 | $13.21 | 630 | — | — |
| 2015-11-13 | $10.30 | $13.04 | 2,520 | — | — |
| 2015-11-12 | $10.48 | $13.27 | 3,885 | — | — |
| 2015-11-11 | $10.48 | $13.27 | 0 | — | — |
| 2015-11-10 | $10.48 | $13.27 | 2,100 | — | — |
| 2015-11-09 | $10.25 | $12.92 | 3,150 | — | — |
| 2015-11-06 | $10.62 | $13.39 | 5,460 | — | — |
| 2015-11-05 | $10.85 | $13.67 | 13,545 | — | — |
| 2015-11-04 | $10.22 | $12.88 | 1,785 | — | — |
| 2015-11-03 | $10.37 | $13.07 | 11,970 | — | — |
| 2015-11-02 | $10.33 | $13.03 | 18,795 | — | — |
| 2015-10-30 | $10.32 | $13.01 | 1,575 | — | — |
| 2015-10-29 | $10.50 | $13.24 | 8,820 | — | — |
| 2015-10-28 | $10.43 | $13.15 | 7,560 | — | — |
| 2015-10-27 | $10.49 | $13.22 | 28,350 | — | — |
| 2015-10-26 | $9.68 | $12.20 | 525 | — | — |
| 2015-10-23 | $9.76 | $12.31 | 2,940 | — | — |
| 2015-10-22 | $9.68 | $12.20 | 7,455 | — | — |
| 2015-10-21 | $9.62 | $12.13 | 3,885 | — | — |
| 2015-10-20 | $9.73 | $12.27 | 2,835 | — | — |
| 2015-10-19 | $9.58 | $12.08 | 1,890 | — | — |
| 2015-10-16 | $9.60 | $12.10 | 5,985 | — | — |
| 2015-10-15 | $9.60 | $12.10 | 7,245 | — | — |
| 2015-10-14 | $9.62 | $12.13 | 525 | — | — |
| 2015-10-13 | $9.59 | $12.09 | 3,885 | — | — |
| 2015-10-12 | $9.53 | $12.02 | 1,575 | — | — |
| 2015-10-09 | $9.48 | $11.95 | 5,775 | — | — |
| 2015-10-08 | $9.52 | $12.01 | 3,570 | — | — |
| 2015-10-07 | $9.55 | $12.04 | 5,775 | — | — |
| 2015-10-06 | $9.67 | $12.19 | 1,995 | — | — |
| 2015-10-05 | $9.65 | $12.16 | 1,155 | — | — |
| 2015-10-02 | $9.61 | $12.11 | 3,465 | — | — |
| 2015-10-01 | $9.76 | $12.31 | 3,885 | — | — |
| 2015-09-30 | $9.78 | $12.33 | 5,040 | — | — |
| 2015-09-29 | $9.72 | $12.26 | 3,360 | — | — |
| 2015-09-28 | $9.71 | $12.25 | 4,725 | — | — |
| 2015-09-25 | $9.72 | $12.26 | 735 | — | — |
| 2015-09-24 | $10.05 | $12.67 | 945 | — | — |
| 2015-09-23 | $9.91 | $12.50 | 1,890 | — | — |
| 2015-09-22 | $9.64 | $12.15 | 2,940 | — | — |
| 2015-09-21 | $9.90 | $12.49 | 6,090 | — | — |
| 2015-09-18 | $9.92 | $12.51 | 72,135 | — | — |
| 2015-09-17 | $9.86 | $12.43 | 14,910 | — | — |
| 2015-09-16 | $9.52 | $12.01 | 16,590 | — | — |
| 2015-09-15 | $9.54 | $12.03 | 4,200 | — | — |
| 2015-09-14 | $9.52 | $12.01 | 4,830 | — | — |
| 2015-09-11 | $9.45 | $11.91 | 13,965 | — | — |
| 2015-09-10 | $9.22 | $11.62 | 8,715 | — | — |
| 2015-09-09 | $9.78 | $12.33 | 5,040 | — | — |
| 2015-09-08 | $9.82 | $12.38 | 9,555 | — | — |
| 2015-09-04 | $10.10 | $12.73 | 1,260 | — | — |
| 2015-09-03 | $10.11 | $12.75 | 2,730 | — | — |
| 2015-09-02 | $10.10 | $12.73 | 2,940 | — | — |
| 2015-09-01 | $10.14 | $12.79 | 4,095 | — | — |
| 2015-08-31 | $10.16 | $12.81 | 1,155 | — | — |
| 2015-08-28 | $10.17 | $12.82 | 2,835 | — | — |
| 2015-08-27 | $10.38 | $13.09 | 1,050 | — | — |
| 2015-08-26 | $10.48 | $13.21 | 3,255 | — | — |
| 2015-08-25 | $10.19 | $12.85 | 945 | — | — |
| 2015-08-24 | $10.19 | $12.85 | 16,170 | — | — |
| 2015-08-21 | $10.19 | $12.85 | 1,470 | — | — |
| 2015-08-20 | $10.29 | $12.97 | 735 | — | — |
| 2015-08-19 | $10.19 | $12.85 | 0 | — | — |
| 2015-08-18 | $10.19 | $12.85 | 10,080 | — | — |
| 2015-08-17 | $10.26 | $12.93 | 2,415 | — | — |
| 2015-08-14 | $10.19 | $12.85 | 420 | — | — |
| 2015-08-13 | $10.41 | $13.12 | 1,365 | — | — |
| 2015-08-12 | $10.48 | $13.21 | 11,130 | — | — |
| 2015-08-11 | $10.48 | $13.15 | 0 | — | — |
| 2015-08-10 | $10.48 | $13.15 | 2,310 | — | — |
| 2015-08-07 | $10.48 | $13.15 | 840 | — | — |
| 2015-08-06 | $10.52 | $13.21 | 315 | — | — |
| 2015-08-05 | $10.50 | $13.17 | 2,730 | — | — |
| 2015-08-04 | $10.49 | $13.16 | 840 | — | — |
| 2015-08-03 | $10.49 | $13.16 | 3,780 | — | — |
| 2015-07-31 | $10.72 | $13.46 | 1,050 | — | — |
| 2015-07-30 | $10.48 | $13.15 | 2,520 | — | — |
| 2015-07-29 | $10.48 | $13.15 | 0 | — | — |
| 2015-07-28 | $10.48 | $13.15 | 4,305 | — | — |
| 2015-07-27 | $9.62 | $12.07 | 44,835 | — | — |
| 2015-07-24 | $10.35 | $12.99 | 2,415 | — | — |
| 2015-07-23 | $10.11 | $12.69 | 315 | — | — |
| 2015-07-22 | $10.00 | $12.55 | 1,575 | — | — |
| 2015-07-21 | $10.28 | $12.90 | 1,680 | — | — |
| 2015-07-20 | $10.10 | $12.67 | 1,890 | — | — |
| 2015-07-17 | $10.19 | $12.79 | 0 | — | — |
| 2015-07-16 | $10.19 | $12.79 | 3,465 | — | — |
| 2015-07-15 | $10.33 | $12.97 | 1,680 | — | — |
| 2015-07-14 | $10.36 | $13.00 | 525 | — | — |
| 2015-07-13 | $10.24 | $12.85 | 11,025 | — | — |
| 2015-07-10 | $10.14 | $12.73 | 2,940 | — | — |
| 2015-07-09 | $10.10 | $12.67 | 420 | — | — |
| 2015-07-08 | $10.10 | $12.67 | 420 | — | — |
| 2015-07-07 | $10.14 | $12.73 | 1,680 | — | — |
| 2015-07-06 | $10.14 | $12.73 | 420 | — | — |
| 2015-07-02 | $10.21 | $12.81 | 5,670 | — | — |
| 2015-07-01 | $10.16 | $12.75 | 17,745 | — | — |
| 2015-06-30 | $10.09 | $12.66 | 1,260 | — | — |
| 2015-06-29 | $10.24 | $12.85 | 5,250 | — | — |
| 2015-06-26 | $10.35 | $12.99 | 1,365 | — | — |
| 2015-06-25 | $10.57 | $13.27 | 1,365 | — | — |
| 2015-06-24 | $10.51 | $13.19 | 945 | — | — |
| 2015-06-23 | $10.58 | $13.28 | 2,730 | — | — |
| 2015-06-22 | $10.47 | $13.13 | 7,350 | — | — |
| 2015-06-19 | $10.67 | $13.39 | 4,830 | — | — |
| 2015-06-18 | $10.29 | $12.91 | 1,365 | — | — |
| 2015-06-17 | $10.67 | $13.39 | 3,045 | — | — |
| 2015-06-16 | $10.64 | $13.35 | 4,830 | — | — |
| 2015-06-15 | $10.64 | $13.35 | 3,570 | — | — |
| 2015-06-12 | $10.38 | $13.03 | 6,090 | — | — |
| 2015-06-11 | $10.68 | $13.40 | 525 | — | — |
| 2015-06-10 | $10.71 | $13.45 | 5,565 | — | — |
| 2015-06-09 | $10.69 | $13.41 | 420 | — | — |
| 2015-06-08 | $10.70 | $13.42 | 9,975 | — | — |
| 2015-06-05 | $10.91 | $13.70 | 945 | — | — |
| 2015-06-04 | $10.71 | $13.45 | 840 | — | — |
| 2015-06-03 | $10.76 | $13.50 | 1,785 | — | — |
| 2015-06-02 | $10.93 | $13.72 | 3,465 | — | — |
| 2015-06-01 | $10.76 | $13.50 | 13,440 | — | — |
| 2015-05-29 | $10.88 | $13.65 | 3,045 | — | — |
| 2015-05-28 | $10.69 | $13.41 | 0 | — | — |
| 2015-05-27 | $10.69 | $13.41 | 1,260 | — | — |
| 2015-05-26 | $10.70 | $13.43 | 1,680 | — | — |
| 2015-05-22 | $10.70 | $13.42 | 0 | — | — |
| 2015-05-21 | $10.70 | $13.42 | 315 | — | — |
| 2015-05-20 | $10.70 | $13.42 | 4,725 | — | — |
| 2015-05-19 | $10.57 | $13.27 | 630 | — | — |
| 2015-05-18 | $10.35 | $12.99 | 1,470 | — | — |
| 2015-05-15 | $10.54 | $13.23 | 2,415 | — | — |
| 2015-05-14 | $10.42 | $13.07 | 6,510 | — | — |
| 2015-05-13 | $10.30 | $12.92 | 1,365 | — | — |
| 2015-05-12 | $10.42 | $13.01 | 1,260 | — | — |
| 2015-05-11 | $10.30 | $12.86 | 945 | — | — |
| 2015-05-08 | $10.33 | $12.91 | 1,575 | — | — |
| 2015-05-07 | $10.47 | $13.07 | 525 | — | — |
| 2015-05-06 | $10.30 | $12.86 | 2,100 | — | — |
| 2015-05-05 | $10.43 | $13.03 | 3,780 | — | — |
| 2015-05-04 | $10.40 | $12.99 | 630 | — | — |
| 2015-05-01 | $10.33 | $12.91 | 3,780 | — | — |
| 2015-04-30 | $10.33 | $12.91 | 2,205 | — | — |
| 2015-04-29 | $10.29 | $12.85 | 1,995 | — | — |
| 2015-04-28 | $10.38 | $12.97 | 1,470 | — | — |
| 2015-04-27 | $10.43 | $13.03 | 1,260 | — | — |
| 2015-04-24 | $10.45 | $13.05 | 5,565 | — | — |
| 2015-04-23 | $10.29 | $12.85 | 4,830 | — | — |
| 2015-04-22 | $10.14 | $12.67 | 945 | — | — |
| 2015-04-21 | $10.47 | $13.07 | 3,360 | — | — |
| 2015-04-20 | $10.00 | $12.49 | 2,625 | — | — |
| 2015-04-17 | $10.29 | $12.85 | 1,365 | — | — |
| 2015-04-16 | $10.11 | $12.63 | 2,100 | — | — |
| 2015-04-15 | $10.00 | $12.49 | 20,790 | — | — |
| 2015-04-14 | $9.91 | $12.38 | 2,730 | — | — |
| 2015-04-13 | $9.98 | $12.47 | 2,835 | — | — |
| 2015-04-10 | $10.12 | $12.65 | 210 | — | — |
| 2015-04-09 | $10.01 | $12.50 | 630 | — | — |
| 2015-04-08 | $10.24 | $12.79 | 840 | — | — |
| 2015-04-07 | $10.14 | $12.67 | 3,150 | — | — |
| 2015-04-06 | $10.39 | $12.98 | 6,195 | — | — |
| 2015-04-02 | $10.00 | $12.49 | 2,205 | — | — |
| 2015-04-01 | $10.00 | $12.49 | 2,520 | — | — |
| 2015-03-31 | $10.05 | $12.55 | 1,155 | — | — |
| 2015-03-30 | $10.20 | $12.74 | 840 | — | — |
| 2015-03-27 | $10.32 | $12.90 | 105 | — | — |
| 2015-03-26 | $10.44 | $13.04 | 105 | — | — |
| 2015-03-25 | $10.40 | $12.99 | 3,150 | — | — |
| 2015-03-24 | $10.48 | $13.09 | 5,145 | — | — |
| 2015-03-23 | $10.46 | $13.06 | 1,260 | — | — |
| 2015-03-20 | $10.40 | $12.99 | 2,940 | — | — |
| 2015-03-19 | $10.06 | $12.56 | 630 | — | — |
| 2015-03-18 | $10.24 | $12.79 | 3,465 | — | — |
| 2015-03-17 | $10.35 | $12.93 | 1,365 | — | — |
| 2015-03-16 | $10.36 | $12.94 | 525 | — | — |
| 2015-03-13 | $10.23 | $12.78 | 1,575 | — | — |
| 2015-03-12 | $10.23 | $12.78 | 1,470 | — | — |
| 2015-03-11 | $10.19 | $12.73 | 1,365 | — | — |
| 2015-03-10 | $10.48 | $13.09 | 12,600 | — | — |
| 2015-03-09 | $10.30 | $12.87 | 1,680 | — | — |
| 2015-03-06 | $10.45 | $13.05 | 2,415 | — | — |
| 2015-03-05 | $10.48 | $13.09 | 6,300 | — | — |
| 2015-03-04 | $10.24 | $12.79 | 1,890 | — | — |
| 2015-03-03 | $10.10 | $12.61 | 4,830 | — | — |
| 2015-03-02 | $10.00 | $12.49 | 10,605 | — | — |
| 2015-02-27 | $9.68 | $12.09 | 1,050 | — | — |
| 2015-02-26 | $9.76 | $12.19 | 0 | — | — |
| 2015-02-25 | $9.76 | $12.19 | 1,680 | — | — |
| 2015-02-24 | $9.68 | $12.09 | 1,890 | — | — |
| 2015-02-23 | $9.94 | $12.42 | 4,095 | — | — |
| 2015-02-20 | $10.00 | $12.49 | 3,675 | — | — |
| 2015-02-19 | $9.92 | $12.40 | 10,395 | — | — |
| 2015-02-18 | $9.23 | $11.53 | 210 | — | — |
| 2015-02-17 | $9.32 | $11.65 | 5,250 | — | — |
| 2015-02-13 | $9.24 | $11.54 | 735 | — | — |
| 2015-02-12 | $9.29 | $11.60 | 420 | — | — |
| 2015-02-11 | $9.26 | $11.56 | 3,570 | — | — |
| 2015-02-10 | $9.10 | $11.36 | 0 | — | — |
| 2015-02-09 | $9.10 | $11.36 | 525 | — | — |
| 2015-02-06 | $9.10 | $11.36 | 1,785 | — | — |
| 2015-02-05 | $9.10 | $11.36 | 1,155 | — | — |
| 2015-02-04 | $9.14 | $11.42 | 2,940 | — | — |
| 2015-02-03 | $9.07 | $11.27 | 0 | — | — |
| 2015-02-02 | $9.07 | $11.27 | 630 | — | — |
| 2015-01-30 | $9.08 | $11.28 | 3,465 | — | — |
| 2015-01-29 | $9.11 | $11.33 | 1,365 | — | — |
| 2015-01-28 | $9.19 | $11.43 | 7,665 | — | — |
| 2015-01-27 | $9.07 | $11.27 | 2,730 | — | — |
| 2015-01-26 | $9.00 | $11.19 | 4,305 | — | — |
| 2015-01-23 | $8.92 | $11.09 | 6,510 | — | — |
| 2015-01-22 | $9.04 | $11.24 | 11,445 | — | — |
| 2015-01-21 | $8.86 | $11.01 | 5,040 | — | — |
| 2015-01-20 | $8.90 | $11.07 | 2,205 | — | — |
| 2015-01-16 | $8.90 | $11.07 | 0 | — | — |
| 2015-01-15 | $8.90 | $11.07 | 735 | — | — |
| 2015-01-14 | $8.90 | $11.07 | 1,785 | — | — |
| 2015-01-13 | $9.02 | $11.21 | 105 | — | — |
| 2015-01-12 | $9.02 | $11.21 | 3,570 | — | — |
| 2015-01-09 | $8.97 | $11.15 | 1,260 | — | — |
| 2015-01-08 | $8.95 | $11.13 | 8,190 | — | — |
| 2015-01-07 | $8.90 | $11.06 | 4,095 | — | — |
| 2015-01-06 | $8.86 | $11.01 | 5,355 | — | — |
| 2015-01-05 | $8.90 | $11.07 | 4,200 | — | — |
| 2015-01-02 | $8.95 | $11.13 | 0 | — | — |