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
- 2012-11-08 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 | $9.64 | $13.32 | 74,400 | — | — |
| 2015-12-30 | $9.53 | $13.17 | 104,900 | — | — |
| 2015-12-29 | $9.79 | $13.53 | 47,500 | — | — |
| 2015-12-28 | $10.05 | $13.73 | 53,000 | — | — |
| 2015-12-24 | $10.15 | $13.87 | 28,600 | — | — |
| 2015-12-23 | $10.14 | $13.85 | 54,400 | — | — |
| 2015-12-22 | $9.98 | $13.63 | 35,400 | — | — |
| 2015-12-21 | $9.91 | $13.54 | 45,100 | — | — |
| 2015-12-18 | $9.90 | $13.53 | 37,900 | — | — |
| 2015-12-17 | $9.78 | $13.36 | 23,500 | — | — |
| 2015-12-16 | $10.02 | $13.69 | 59,200 | — | — |
| 2015-12-15 | $9.75 | $13.32 | 41,900 | — | — |
| 2015-12-14 | $9.87 | $13.48 | 53,800 | — | — |
| 2015-12-11 | $10.00 | $13.66 | 35,500 | — | — |
| 2015-12-10 | $10.20 | $13.93 | 37,700 | — | — |
| 2015-12-09 | $10.11 | $13.81 | 44,700 | — | — |
| 2015-12-08 | $10.25 | $14.00 | 50,400 | — | — |
| 2015-12-07 | $10.37 | $14.17 | 50,600 | — | — |
| 2015-12-04 | $10.41 | $14.22 | 20,500 | — | — |
| 2015-12-03 | $10.50 | $14.34 | 58,400 | — | — |
| 2015-12-02 | $10.60 | $14.48 | 42,900 | — | — |
| 2015-12-01 | $10.56 | $14.43 | 54,000 | — | — |
| 2015-11-30 | $10.59 | $14.47 | 49,700 | — | — |
| 2015-11-27 | $10.46 | $14.29 | 14,900 | — | — |
| 2015-11-25 | $10.46 | $14.29 | 30,100 | — | — |
| 2015-11-24 | $10.43 | $14.09 | 32,300 | — | — |
| 2015-11-23 | $10.46 | $14.14 | 54,700 | — | — |
| 2015-11-20 | $10.32 | $13.95 | 63,900 | — | — |
| 2015-11-19 | $10.27 | $13.88 | 45,100 | — | — |
| 2015-11-18 | $10.13 | $13.69 | 69,900 | — | — |
| 2015-11-17 | $10.16 | $13.73 | 46,700 | — | — |
| 2015-11-16 | $10.15 | $13.72 | 100,000 | — | — |
| 2015-11-13 | $10.20 | $13.78 | 35,300 | — | — |
| 2015-11-12 | $10.17 | $13.74 | 36,600 | — | — |
| 2015-11-11 | $10.16 | $13.73 | 49,100 | — | — |
| 2015-11-10 | $10.25 | $13.85 | 46,100 | — | — |
| 2015-11-09 | $10.24 | $13.84 | 40,200 | — | — |
| 2015-11-06 | $10.23 | $13.82 | 82,500 | — | — |
| 2015-11-05 | $9.99 | $13.50 | 67,400 | — | — |
| 2015-11-04 | $10.12 | $13.68 | 41,600 | — | — |
| 2015-11-03 | $10.37 | $14.01 | 32,400 | — | — |
| 2015-11-02 | $10.38 | $14.03 | 41,700 | — | — |
| 2015-10-30 | $10.26 | $13.87 | 79,900 | — | — |
| 2015-10-29 | $10.39 | $14.04 | 44,500 | — | — |
| 2015-10-28 | $10.50 | $14.19 | 43,900 | — | — |
| 2015-10-27 | $10.60 | $14.17 | 53,200 | — | — |
| 2015-10-26 | $10.78 | $14.41 | 29,300 | — | — |
| 2015-10-23 | $10.87 | $14.53 | 23,800 | — | — |
| 2015-10-22 | $10.89 | $14.56 | 49,200 | — | — |
| 2015-10-21 | $10.77 | $14.40 | 20,300 | — | — |
| 2015-10-20 | $10.93 | $14.61 | 47,600 | — | — |
| 2015-10-19 | $10.58 | $14.15 | 19,900 | — | — |
| 2015-10-16 | $10.57 | $14.13 | 51,100 | — | — |
| 2015-10-15 | $10.41 | $13.92 | 32,300 | — | — |
| 2015-10-14 | $10.41 | $13.92 | 152,300 | — | — |
| 2015-10-13 | $10.63 | $14.21 | 20,900 | — | — |
| 2015-10-12 | $10.70 | $14.31 | 21,800 | — | — |
| 2015-10-09 | $10.49 | $14.02 | 50,400 | — | — |
| 2015-10-08 | $10.63 | $14.21 | 21,000 | — | — |
| 2015-10-07 | $10.42 | $13.93 | 24,500 | — | — |
| 2015-10-06 | $10.30 | $13.77 | 27,900 | — | — |
| 2015-10-05 | $10.27 | $13.73 | 33,700 | — | — |
| 2015-10-02 | $10.00 | $13.37 | 98,400 | — | — |
| 2015-10-01 | $10.11 | $13.52 | 49,700 | — | — |
| 2015-09-30 | $10.07 | $13.46 | 110,700 | — | — |
| 2015-09-29 | $10.08 | $13.48 | 187,500 | — | — |
| 2015-09-28 | $10.36 | $13.85 | 38,900 | — | — |
| 2015-09-25 | $10.75 | $14.22 | 43,100 | — | — |
| 2015-09-24 | $10.67 | $14.12 | 31,300 | — | — |
| 2015-09-23 | $10.79 | $14.27 | 52,600 | — | — |
| 2015-09-22 | $10.70 | $14.16 | 44,500 | — | — |
| 2015-09-21 | $10.65 | $14.09 | 29,500 | — | — |
| 2015-09-18 | $10.64 | $14.08 | 207,100 | — | — |
| 2015-09-17 | $10.64 | $14.08 | 39,100 | — | — |
| 2015-09-16 | $10.61 | $14.04 | 57,600 | — | — |
| 2015-09-15 | $10.54 | $13.94 | 21,500 | — | — |
| 2015-09-14 | $10.49 | $13.88 | 48,200 | — | — |
| 2015-09-11 | $10.63 | $14.06 | 49,300 | — | — |
| 2015-09-10 | $10.60 | $14.02 | 41,900 | — | — |
| 2015-09-09 | $10.60 | $14.02 | 80,900 | — | — |
| 2015-09-08 | $10.88 | $14.39 | 31,400 | — | — |
| 2015-09-04 | $10.88 | $14.39 | 30,700 | — | — |
| 2015-09-03 | $11.05 | $14.62 | 30,600 | — | — |
| 2015-09-02 | $11.02 | $14.58 | 49,300 | — | — |
| 2015-09-01 | $11.41 | $15.09 | 84,100 | — | — |
| 2015-08-31 | $11.34 | $15.00 | 35,700 | — | — |
| 2015-08-28 | $11.14 | $14.74 | 27,400 | — | — |
| 2015-08-27 | $11.11 | $14.70 | 85,500 | — | — |
| 2015-08-26 | $10.96 | $14.35 | 80,500 | — | — |
| 2015-08-25 | $10.91 | $14.28 | 50,800 | — | — |
| 2015-08-24 | $10.62 | $13.90 | 112,400 | — | — |
| 2015-08-21 | $10.86 | $14.22 | 56,500 | — | — |
| 2015-08-20 | $10.88 | $14.24 | 82,400 | — | — |
| 2015-08-19 | $10.44 | $13.67 | 107,900 | — | — |
| 2015-08-18 | $10.31 | $13.50 | 72,000 | — | — |
| 2015-08-17 | $10.32 | $13.51 | 74,100 | — | — |
| 2015-08-14 | $10.30 | $13.49 | 44,000 | — | — |
| 2015-08-13 | $10.16 | $13.30 | 53,200 | — | — |
| 2015-08-12 | $10.18 | $13.33 | 93,400 | — | — |
| 2015-08-11 | $10.12 | $13.25 | 77,600 | — | — |
| 2015-08-10 | $10.07 | $13.18 | 83,700 | — | — |
| 2015-08-07 | $9.95 | $13.03 | 62,800 | — | — |
| 2015-08-06 | $9.87 | $12.92 | 143,700 | — | — |
| 2015-08-05 | $10.02 | $13.12 | 43,500 | — | — |
| 2015-08-04 | $10.04 | $13.15 | 63,700 | — | — |
| 2015-08-03 | $10.14 | $13.28 | 81,000 | — | — |
| 2015-07-31 | $10.21 | $13.37 | 92,400 | — | — |
| 2015-07-30 | $10.29 | $13.47 | 67,700 | — | — |
| 2015-07-29 | $10.60 | $13.88 | 49,500 | — | — |
| 2015-07-28 | $10.42 | $13.49 | 69,500 | — | — |
| 2015-07-27 | $10.25 | $13.27 | 251,400 | — | — |
| 2015-07-24 | $10.72 | $13.88 | 57,500 | — | — |
| 2015-07-23 | $10.93 | $14.16 | 54,600 | — | — |
| 2015-07-22 | $10.76 | $13.93 | 46,900 | — | — |
| 2015-07-21 | $10.90 | $14.12 | 63,100 | — | — |
| 2015-07-20 | $11.10 | $14.38 | 89,600 | — | — |
| 2015-07-17 | $11.55 | $14.96 | 37,400 | — | — |
| 2015-07-16 | $11.73 | $15.19 | 62,200 | — | — |
| 2015-07-15 | $11.77 | $15.24 | 32,000 | — | — |
| 2015-07-14 | $11.76 | $15.23 | 33,100 | — | — |
| 2015-07-13 | $11.78 | $15.26 | 39,200 | — | — |
| 2015-07-10 | $11.84 | $15.33 | 38,100 | — | — |
| 2015-07-09 | $11.63 | $15.06 | 18,600 | — | — |
| 2015-07-08 | $11.63 | $15.06 | 31,300 | — | — |
| 2015-07-07 | $11.57 | $14.98 | 61,200 | — | — |
| 2015-07-06 | $11.44 | $14.82 | 65,500 | — | — |
| 2015-07-02 | $11.25 | $14.57 | 49,600 | — | — |
| 2015-07-01 | $11.22 | $14.53 | 113,800 | — | — |
| 2015-06-30 | $11.40 | $14.76 | 86,800 | — | — |
| 2015-06-29 | $11.36 | $14.71 | 108,600 | — | — |
| 2015-06-26 | $11.84 | $15.33 | 82,800 | — | — |
| 2015-06-25 | $11.97 | $15.36 | 74,900 | — | — |
| 2015-06-24 | $11.88 | $15.24 | 44,700 | — | — |
| 2015-06-23 | $11.95 | $15.33 | 35,600 | — | — |
| 2015-06-22 | $11.81 | $15.15 | 26,800 | — | — |
| 2015-06-19 | $11.90 | $15.27 | 23,400 | — | — |
| 2015-06-18 | $12.00 | $15.39 | 22,000 | — | — |
| 2015-06-17 | $12.00 | $15.39 | 39,300 | — | — |
| 2015-06-16 | $11.91 | $15.28 | 37,100 | — | — |
| 2015-06-15 | $12.01 | $15.41 | 24,800 | — | — |
| 2015-06-12 | $11.96 | $15.34 | 35,500 | — | — |
| 2015-06-11 | $11.92 | $15.29 | 39,600 | — | — |
| 2015-06-10 | $11.96 | $15.34 | 45,900 | — | — |
| 2015-06-09 | $12.05 | $15.46 | 42,200 | — | — |
| 2015-06-08 | $12.02 | $15.42 | 92,700 | — | — |
| 2015-06-05 | $12.07 | $15.48 | 29,200 | — | — |
| 2015-06-04 | $12.06 | $15.47 | 27,200 | — | — |
| 2015-06-03 | $12.23 | $15.69 | 26,000 | — | — |
| 2015-06-02 | $12.17 | $15.61 | 29,500 | — | — |
| 2015-06-01 | $12.10 | $15.52 | 55,600 | — | — |
| 2015-05-29 | $12.14 | $15.57 | 25,800 | — | — |
| 2015-05-28 | $12.16 | $15.60 | 28,800 | — | — |
| 2015-05-27 | $12.26 | $15.73 | 66,200 | — | — |
| 2015-05-26 | $12.35 | $15.70 | 22,600 | — | — |
| 2015-05-22 | $12.37 | $15.72 | 18,800 | — | — |
| 2015-05-21 | $12.35 | $15.70 | 24,900 | — | — |
| 2015-05-20 | $12.32 | $15.66 | 25,000 | — | — |
| 2015-05-19 | $12.32 | $15.66 | 27,400 | — | — |
| 2015-05-18 | $12.27 | $15.60 | 29,200 | — | — |
| 2015-05-15 | $12.24 | $15.56 | 17,500 | — | — |
| 2015-05-14 | $12.15 | $15.44 | 20,800 | — | — |
| 2015-05-13 | $12.09 | $15.37 | 15,900 | — | — |
| 2015-05-12 | $12.20 | $15.51 | 21,700 | — | — |
| 2015-05-11 | $12.02 | $15.28 | 26,500 | — | — |
| 2015-05-08 | $12.09 | $15.37 | 35,200 | — | — |
| 2015-05-07 | $12.28 | $15.61 | 15,400 | — | — |
| 2015-05-06 | $12.20 | $15.51 | 29,600 | — | — |
| 2015-05-05 | $12.44 | $15.81 | 26,400 | — | — |
| 2015-05-04 | $12.55 | $15.95 | 34,800 | — | — |
| 2015-05-01 | $12.49 | $15.88 | 22,400 | — | — |
| 2015-04-30 | $12.51 | $15.90 | 28,300 | — | — |
| 2015-04-29 | $12.16 | $15.46 | 43,000 | — | — |
| 2015-04-28 | $12.25 | $15.57 | 29,300 | — | — |
| 2015-04-27 | $12.31 | $15.50 | 30,500 | — | — |
| 2015-04-24 | $12.58 | $15.84 | 20,200 | — | — |
| 2015-04-23 | $12.58 | $15.84 | 18,000 | — | — |
| 2015-04-22 | $12.55 | $15.81 | 21,000 | — | — |
| 2015-04-21 | $12.45 | $15.68 | 19,300 | — | — |
| 2015-04-20 | $12.42 | $15.64 | 45,900 | — | — |
| 2015-04-17 | $12.34 | $15.54 | 31,100 | — | — |
| 2015-04-16 | $12.40 | $15.62 | 25,300 | — | — |
| 2015-04-15 | $12.17 | $15.33 | 21,500 | — | — |
| 2015-04-14 | $12.30 | $15.49 | 27,300 | — | — |
| 2015-04-13 | $12.26 | $15.44 | 18,600 | — | — |
| 2015-04-10 | $12.30 | $15.49 | 52,400 | — | — |
| 2015-04-09 | $12.16 | $15.31 | 23,100 | — | — |
| 2015-04-08 | $12.09 | $15.23 | 46,000 | — | — |
| 2015-04-07 | $12.17 | $15.33 | 22,300 | — | — |
| 2015-04-06 | $12.25 | $15.43 | 26,300 | — | — |
| 2015-04-02 | $12.25 | $15.43 | 21,500 | — | — |
| 2015-04-01 | $12.09 | $15.23 | 35,000 | — | — |
| 2015-03-31 | $12.07 | $15.20 | 40,300 | — | — |
| 2015-03-30 | $12.01 | $15.13 | 36,500 | — | — |
| 2015-03-27 | $12.05 | $15.18 | 20,900 | — | — |
| 2015-03-26 | $12.16 | $15.17 | 49,700 | — | — |
| 2015-03-25 | $12.25 | $15.28 | 26,400 | — | — |
| 2015-03-24 | $12.26 | $15.30 | 29,700 | — | — |
| 2015-03-23 | $12.35 | $15.41 | 26,500 | — | — |
| 2015-03-20 | $12.44 | $15.52 | 34,400 | — | — |
| 2015-03-19 | $12.24 | $15.27 | 18,200 | — | — |
| 2015-03-18 | $12.23 | $15.26 | 35,500 | — | — |
| 2015-03-17 | $12.20 | $15.22 | 24,000 | — | — |
| 2015-03-16 | $12.20 | $15.22 | 27,700 | — | — |
| 2015-03-13 | $12.22 | $15.25 | 23,800 | — | — |
| 2015-03-12 | $12.17 | $15.18 | 35,000 | — | — |
| 2015-03-11 | $12.27 | $15.31 | 40,000 | — | — |
| 2015-03-10 | $12.40 | $15.47 | 41,200 | — | — |
| 2015-03-09 | $12.62 | $15.75 | 30,800 | — | — |
| 2015-03-06 | $12.50 | $15.60 | 30,000 | — | — |
| 2015-03-05 | $12.41 | $15.48 | 25,700 | — | — |
| 2015-03-04 | $12.44 | $15.52 | 18,000 | — | — |
| 2015-03-03 | $12.37 | $15.43 | 20,300 | — | — |
| 2015-03-02 | $12.27 | $15.31 | 32,600 | — | — |
| 2015-02-27 | $12.19 | $15.21 | 105,700 | — | — |
| 2015-02-26 | $12.30 | $15.35 | 45,000 | — | — |
| 2015-02-25 | $12.64 | $15.77 | 39,100 | — | — |
| 2015-02-24 | $12.68 | $15.68 | 28,800 | — | — |
| 2015-02-23 | $12.54 | $15.51 | 30,200 | — | — |
| 2015-02-20 | $12.50 | $15.46 | 27,300 | — | — |
| 2015-02-19 | $12.44 | $15.38 | 32,400 | — | — |
| 2015-02-18 | $12.23 | $15.12 | 32,900 | — | — |
| 2015-02-17 | $12.20 | $15.09 | 35,400 | — | — |
| 2015-02-13 | $12.33 | $15.25 | 33,500 | — | — |
| 2015-02-12 | $12.11 | $14.98 | 78,200 | — | — |
| 2015-02-11 | $11.99 | $14.83 | 24,700 | — | — |
| 2015-02-10 | $11.99 | $14.83 | 25,800 | — | — |
| 2015-02-09 | $12.00 | $14.84 | 50,100 | — | — |
| 2015-02-06 | $12.00 | $14.84 | 45,000 | — | — |
| 2015-02-05 | $11.93 | $14.75 | 57,900 | — | — |
| 2015-02-04 | $12.10 | $14.96 | 17,000 | — | — |
| 2015-02-03 | $11.98 | $14.81 | 34,500 | — | — |
| 2015-02-02 | $11.95 | $14.78 | 28,000 | — | — |
| 2015-01-30 | $11.98 | $14.81 | 47,700 | — | — |
| 2015-01-29 | $12.24 | $15.14 | 32,600 | — | — |
| 2015-01-28 | $12.37 | $15.16 | 39,300 | — | — |
| 2015-01-27 | $12.19 | $14.94 | 32,100 | — | — |
| 2015-01-26 | $12.25 | $15.01 | 28,900 | — | — |
| 2015-01-23 | $12.04 | $14.75 | 32,200 | — | — |
| 2015-01-22 | $12.19 | $14.94 | 44,300 | — | — |
| 2015-01-21 | $11.89 | $14.57 | 59,700 | — | — |
| 2015-01-20 | $11.94 | $14.63 | 19,700 | — | — |
| 2015-01-16 | $11.88 | $14.56 | 31,300 | — | — |
| 2015-01-15 | $11.91 | $14.59 | 22,300 | — | — |
| 2015-01-14 | $12.03 | $14.74 | 46,200 | — | — |
| 2015-01-13 | $12.24 | $15.00 | 20,900 | — | — |
| 2015-01-12 | $12.22 | $14.97 | 17,300 | — | — |
| 2015-01-09 | $12.21 | $14.96 | 29,900 | — | — |
| 2015-01-08 | $12.27 | $15.03 | 51,600 | — | — |
| 2015-01-07 | $12.46 | $15.27 | 27,200 | — | — |
| 2015-01-06 | $12.20 | $14.95 | 22,600 | — | — |
| 2015-01-05 | $12.12 | $14.85 | 46,900 | — | — |
| 2015-01-02 | $11.80 | $14.46 | 33,500 | — | — |