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
- 2014-05-14 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 | $11.88 | $12.00 | 388,800 | — | — |
| 2015-12-30 | $12.31 | $12.43 | 532,800 | — | — |
| 2015-12-29 | $12.32 | $12.45 | 250,800 | — | — |
| 2015-12-28 | $12.25 | $12.37 | 430,800 | — | — |
| 2015-12-24 | $12.06 | $12.18 | 303,600 | — | — |
| 2015-12-23 | $12.03 | $12.15 | 328,000 | — | — |
| 2015-12-22 | $11.97 | $12.09 | 393,600 | — | — |
| 2015-12-21 | $11.75 | $11.86 | 337,600 | — | — |
| 2015-12-18 | $11.55 | $11.66 | 758,000 | — | — |
| 2015-12-17 | $11.70 | $11.81 | 235,200 | — | — |
| 2015-12-16 | $11.80 | $11.91 | 238,000 | — | — |
| 2015-12-15 | $11.62 | $11.74 | 357,600 | — | — |
| 2015-12-14 | $11.51 | $11.62 | 391,600 | — | — |
| 2015-12-11 | $11.46 | $11.57 | 527,200 | — | — |
| 2015-12-10 | $11.84 | $11.96 | 488,800 | — | — |
| 2015-12-09 | $11.67 | $11.79 | 473,200 | — | — |
| 2015-12-08 | $11.95 | $12.07 | 301,200 | — | — |
| 2015-12-07 | $12.18 | $12.30 | 664,800 | — | — |
| 2015-12-04 | $12.23 | $12.35 | 434,000 | — | — |
| 2015-12-03 | $12.13 | $12.25 | 410,400 | — | — |
| 2015-12-02 | $12.25 | $12.37 | 276,800 | — | — |
| 2015-12-01 | $12.30 | $12.42 | 312,800 | — | — |
| 2015-11-30 | $12.31 | $12.43 | 1,021,600 | — | — |
| 2015-11-27 | $12.10 | $12.22 | 169,200 | — | — |
| 2015-11-25 | $12.18 | $12.30 | 218,000 | — | — |
| 2015-11-24 | $12.11 | $12.23 | 279,200 | — | — |
| 2015-11-23 | $12.07 | $12.19 | 238,000 | — | — |
| 2015-11-20 | $12.01 | $12.13 | 349,200 | — | — |
| 2015-11-19 | $11.85 | $11.97 | 338,000 | — | — |
| 2015-11-18 | $11.85 | $11.97 | 619,200 | — | — |
| 2015-11-17 | $11.77 | $11.88 | 570,400 | — | — |
| 2015-11-16 | $11.70 | $11.81 | 302,000 | — | — |
| 2015-11-13 | $11.50 | $11.61 | 726,400 | — | — |
| 2015-11-12 | $11.61 | $11.73 | 646,800 | — | — |
| 2015-11-11 | $11.68 | $11.80 | 422,000 | — | — |
| 2015-11-10 | $11.83 | $11.95 | 654,800 | — | — |
| 2015-11-09 | $11.57 | $11.69 | 488,800 | — | — |
| 2015-11-06 | $11.54 | $11.66 | 626,000 | — | — |
| 2015-11-05 | $11.22 | $11.33 | 331,200 | — | — |
| 2015-11-04 | $10.99 | $11.10 | 370,800 | — | — |
| 2015-11-03 | $10.84 | $10.95 | 248,000 | — | — |
| 2015-11-02 | $10.76 | $10.86 | 208,800 | — | — |
| 2015-10-30 | $10.60 | $10.70 | 225,200 | — | — |
| 2015-10-29 | $11.12 | $11.23 | 410,000 | — | — |
| 2015-10-28 | $11.11 | $11.22 | 544,000 | — | — |
| 2015-10-27 | $10.73 | $10.84 | 436,000 | — | — |
| 2015-10-26 | $10.76 | $10.86 | 487,600 | — | — |
| 2015-10-23 | $10.67 | $10.78 | 763,600 | — | — |
| 2015-10-22 | $10.44 | $10.54 | 625,200 | — | — |
| 2015-10-21 | $10.20 | $10.30 | 240,800 | — | — |
| 2015-10-20 | $10.46 | $10.56 | 756,400 | — | — |
| 2015-10-19 | $10.02 | $10.12 | 197,200 | — | — |
| 2015-10-16 | $10.03 | $10.13 | 224,800 | — | — |
| 2015-10-15 | $10.00 | $10.10 | 349,200 | — | — |
| 2015-10-14 | $9.63 | $9.72 | 636,000 | — | — |
| 2015-10-13 | $9.87 | $9.97 | 290,400 | — | — |
| 2015-10-12 | $9.99 | $10.09 | 177,200 | — | — |
| 2015-10-09 | $9.83 | $9.92 | 241,600 | — | — |
| 2015-10-08 | $9.96 | $10.06 | 337,600 | — | — |
| 2015-10-07 | $10.04 | $10.14 | 242,000 | — | — |
| 2015-10-06 | $9.79 | $9.88 | 206,800 | — | — |
| 2015-10-05 | $9.88 | $9.96 | 538,800 | — | — |
| 2015-10-02 | $9.82 | $9.90 | 280,400 | — | — |
| 2015-10-01 | $9.89 | $9.97 | 634,800 | — | — |
| 2015-09-30 | $10.38 | $10.47 | 878,000 | — | — |
| 2015-09-29 | $10.17 | $10.25 | 306,400 | — | — |
| 2015-09-28 | $10.21 | $10.29 | 436,800 | — | — |
| 2015-09-25 | $10.29 | $10.38 | 558,800 | — | — |
| 2015-09-24 | $10.55 | $10.64 | 452,800 | — | — |
| 2015-09-23 | $10.48 | $10.57 | 222,400 | — | — |
| 2015-09-22 | $10.37 | $10.46 | 361,600 | — | — |
| 2015-09-21 | $10.36 | $10.44 | 485,600 | — | — |
| 2015-09-18 | $10.23 | $10.32 | 3,404,000 | — | — |
| 2015-09-17 | $10.42 | $10.50 | 664,000 | — | — |
| 2015-09-16 | $10.54 | $10.63 | 378,800 | — | — |
| 2015-09-15 | $10.45 | $10.54 | 412,000 | — | — |
| 2015-09-14 | $10.20 | $10.28 | 1,124,800 | — | — |
| 2015-09-11 | $10.11 | $10.19 | 494,800 | — | — |
| 2015-09-10 | $9.98 | $10.07 | 526,000 | — | — |
| 2015-09-09 | $9.81 | $9.89 | 556,800 | — | — |
| 2015-09-08 | $9.79 | $9.88 | 638,800 | — | — |
| 2015-09-04 | $9.39 | $9.46 | 270,800 | — | — |
| 2015-09-03 | $9.44 | $9.51 | 458,400 | — | — |
| 2015-09-02 | $9.40 | $9.47 | 328,000 | — | — |
| 2015-09-01 | $9.25 | $9.33 | 408,000 | — | — |
| 2015-08-31 | $9.37 | $9.45 | 297,200 | — | — |
| 2015-08-28 | $9.27 | $9.35 | 217,200 | — | — |
| 2015-08-27 | $9.25 | $9.33 | 352,800 | — | — |
| 2015-08-26 | $9.25 | $9.33 | 551,600 | — | — |
| 2015-08-25 | $8.89 | $8.97 | 635,600 | — | — |
| 2015-08-24 | $8.80 | $8.87 | 1,461,200 | — | — |
| 2015-08-21 | $9.45 | $9.53 | 234,800 | — | — |
| 2015-08-20 | $9.40 | $9.48 | 245,200 | — | — |
| 2015-08-19 | $9.65 | $9.73 | 153,200 | — | — |
| 2015-08-18 | $9.65 | $9.73 | 182,800 | — | — |
| 2015-08-17 | $9.85 | $9.93 | 145,600 | — | — |
| 2015-08-14 | $9.79 | $9.87 | 146,400 | — | — |
| 2015-08-13 | $9.67 | $9.75 | 182,800 | — | — |
| 2015-08-12 | $9.68 | $9.76 | 263,200 | — | — |
| 2015-08-11 | $9.91 | $9.99 | 240,800 | — | — |
| 2015-08-10 | $9.89 | $9.98 | 540,800 | — | — |
| 2015-08-07 | $9.56 | $9.64 | 148,800 | — | — |
| 2015-08-06 | $9.49 | $9.57 | 212,400 | — | — |
| 2015-08-05 | $9.61 | $9.69 | 248,400 | — | — |
| 2015-08-04 | $9.60 | $9.68 | 140,800 | — | — |
| 2015-08-03 | $9.61 | $9.69 | 158,400 | — | — |
| 2015-07-31 | $9.71 | $9.79 | 151,200 | — | — |
| 2015-07-30 | $9.71 | $9.79 | 184,400 | — | — |
| 2015-07-29 | $9.55 | $9.63 | 143,600 | — | — |
| 2015-07-28 | $9.60 | $9.68 | 250,000 | — | — |
| 2015-07-27 | $9.59 | $9.67 | 211,600 | — | — |
| 2015-07-24 | $9.63 | $9.71 | 307,200 | — | — |
| 2015-07-23 | $9.71 | $9.79 | 172,400 | — | — |
| 2015-07-22 | $9.84 | $9.93 | 201,600 | — | — |
| 2015-07-21 | $9.69 | $9.77 | 303,200 | — | — |
| 2015-07-20 | $9.84 | $9.92 | 183,600 | — | — |
| 2015-07-17 | $9.87 | $9.95 | 230,800 | — | — |
| 2015-07-16 | $9.92 | $10.00 | 259,200 | — | — |
| 2015-07-15 | $9.77 | $9.86 | 153,200 | — | — |
| 2015-07-14 | $9.80 | $9.88 | 485,600 | — | — |
| 2015-07-13 | $9.73 | $9.81 | 307,600 | — | — |
| 2015-07-10 | $9.68 | $9.76 | 172,400 | — | — |
| 2015-07-09 | $9.51 | $9.59 | 202,000 | — | — |
| 2015-07-08 | $9.51 | $9.59 | 259,600 | — | — |
| 2015-07-07 | $9.50 | $9.58 | 409,200 | — | — |
| 2015-07-06 | $9.74 | $9.82 | 613,200 | — | — |
| 2015-07-02 | $9.58 | $9.64 | 366,800 | — | — |
| 2015-07-01 | $9.62 | $9.68 | 461,200 | — | — |
| 2015-06-30 | $9.39 | $9.46 | 385,200 | — | — |
| 2015-06-29 | $9.30 | $9.36 | 680,400 | — | — |
| 2015-06-26 | $9.20 | $9.26 | 10,884,000 | — | — |
| 2015-06-25 | $9.23 | $9.29 | 770,000 | — | — |
| 2015-06-24 | $9.30 | $9.36 | 430,800 | — | — |
| 2015-06-23 | $9.29 | $9.36 | 463,600 | — | — |
| 2015-06-22 | $9.31 | $9.38 | 454,800 | — | — |
| 2015-06-19 | $9.31 | $9.38 | 492,800 | — | — |
| 2015-06-18 | $9.41 | $9.48 | 820,800 | — | — |
| 2015-06-17 | $9.43 | $9.49 | 374,800 | — | — |
| 2015-06-16 | $9.48 | $9.54 | 608,800 | — | — |
| 2015-06-15 | $9.29 | $9.35 | 487,200 | — | — |
| 2015-06-12 | $9.25 | $9.31 | 210,000 | — | — |
| 2015-06-11 | $9.25 | $9.31 | 210,400 | — | — |
| 2015-06-10 | $9.24 | $9.31 | 487,200 | — | — |
| 2015-06-09 | $9.03 | $9.09 | 325,200 | — | — |
| 2015-06-08 | $8.98 | $9.04 | 462,800 | — | — |
| 2015-06-05 | $9.00 | $9.06 | 315,200 | — | — |
| 2015-06-04 | $8.96 | $9.02 | 269,200 | — | — |
| 2015-06-03 | $9.02 | $9.08 | 632,000 | — | — |
| 2015-06-02 | $8.91 | $8.97 | 395,200 | — | — |
| 2015-06-01 | $8.87 | $8.93 | 428,400 | — | — |
| 2015-05-29 | $8.76 | $8.82 | 681,600 | — | — |
| 2015-05-28 | $8.92 | $8.98 | 199,200 | — | — |
| 2015-05-27 | $8.90 | $8.96 | 318,800 | — | — |
| 2015-05-26 | $8.76 | $8.82 | 264,400 | — | — |
| 2015-05-22 | $8.87 | $8.93 | 109,200 | — | — |
| 2015-05-21 | $8.90 | $8.96 | 232,400 | — | — |
| 2015-05-20 | $8.97 | $9.03 | 224,800 | — | — |
| 2015-05-19 | $8.84 | $8.90 | 153,200 | — | — |
| 2015-05-18 | $8.84 | $8.90 | 128,400 | — | — |
| 2015-05-15 | $8.78 | $8.84 | 60,400 | — | — |
| 2015-05-14 | $8.82 | $8.88 | 188,000 | — | — |
| 2015-05-13 | $8.83 | $8.89 | 127,200 | — | — |
| 2015-05-12 | $8.78 | $8.84 | 112,400 | — | — |
| 2015-05-11 | $8.81 | $8.87 | 156,400 | — | — |
| 2015-05-08 | $8.77 | $8.83 | 112,000 | — | — |
| 2015-05-07 | $8.81 | $8.87 | 222,000 | — | — |
| 2015-05-06 | $8.88 | $8.94 | 150,000 | — | — |
| 2015-05-05 | $8.96 | $9.02 | 143,200 | — | — |
| 2015-05-04 | $9.13 | $9.20 | 210,400 | — | — |
| 2015-05-01 | $8.92 | $8.98 | 252,000 | — | — |
| 2015-04-30 | $8.72 | $8.77 | 188,400 | — | — |
| 2015-04-29 | $8.80 | $8.86 | 88,800 | — | — |
| 2015-04-28 | $8.83 | $8.89 | 101,200 | — | — |
| 2015-04-27 | $8.81 | $8.87 | 105,600 | — | — |
| 2015-04-24 | $8.79 | $8.85 | 240,400 | — | — |
| 2015-04-23 | $8.73 | $8.79 | 330,800 | — | — |
| 2015-04-22 | $8.75 | $8.81 | 234,000 | — | — |
| 2015-04-21 | $8.69 | $8.75 | 124,400 | — | — |
| 2015-04-20 | $8.59 | $8.65 | 116,400 | — | — |
| 2015-04-17 | $8.52 | $8.58 | 102,000 | — | — |
| 2015-04-16 | $8.62 | $8.68 | 45,600 | — | — |
| 2015-04-15 | $8.47 | $8.53 | 132,800 | — | — |
| 2015-04-14 | $8.58 | $8.63 | 192,000 | — | — |
| 2015-04-13 | $8.62 | $8.68 | 100,800 | — | — |
| 2015-04-10 | $8.56 | $8.62 | 202,400 | — | — |
| 2015-04-09 | $8.54 | $8.59 | 144,800 | — | — |
| 2015-04-08 | $8.47 | $8.53 | 234,400 | — | — |
| 2015-04-07 | $8.31 | $8.37 | 302,400 | — | — |
| 2015-04-06 | $8.38 | $8.44 | 160,000 | — | — |
| 2015-04-02 | $8.23 | $8.27 | 82,800 | — | — |
| 2015-04-01 | $8.19 | $8.23 | 107,600 | — | — |
| 2015-03-31 | $8.25 | $8.29 | 234,800 | — | — |
| 2015-03-30 | $8.17 | $8.21 | 199,600 | — | — |
| 2015-03-27 | $8.04 | $8.08 | 86,400 | — | — |
| 2015-03-26 | $8.00 | $8.04 | 95,600 | — | — |
| 2015-03-25 | $8.02 | $8.06 | 86,000 | — | — |
| 2015-03-24 | $8.06 | $8.10 | 136,000 | — | — |
| 2015-03-23 | $8.04 | $8.08 | 45,600 | — | — |
| 2015-03-20 | $8.04 | $8.08 | 69,600 | — | — |
| 2015-03-19 | $8.06 | $8.10 | 162,400 | — | — |
| 2015-03-18 | $8.00 | $8.04 | 66,800 | — | — |
| 2015-03-17 | $7.97 | $8.01 | 40,000 | — | — |
| 2015-03-16 | $7.92 | $7.96 | 78,000 | — | — |
| 2015-03-13 | $7.97 | $8.01 | 40,000 | — | — |
| 2015-03-12 | $8.00 | $8.04 | 37,200 | — | — |
| 2015-03-11 | $7.98 | $8.02 | 59,200 | — | — |
| 2015-03-10 | $7.91 | $7.95 | 118,400 | — | — |
| 2015-03-09 | $8.00 | $8.04 | 39,200 | — | — |
| 2015-03-06 | $7.95 | $7.99 | 125,600 | — | — |
| 2015-03-05 | $7.98 | $8.02 | 83,600 | — | — |
| 2015-03-04 | $8.00 | $8.04 | 92,000 | — | — |
| 2015-03-03 | $8.04 | $8.08 | 28,800 | — | — |
| 2015-03-02 | $8.08 | $8.12 | 199,200 | — | — |
| 2015-02-27 | $8.04 | $8.08 | 206,000 | — | — |
| 2015-02-26 | $7.99 | $8.03 | 84,400 | — | — |
| 2015-02-25 | $7.89 | $7.92 | 34,800 | — | — |
| 2015-02-24 | $7.86 | $7.90 | 71,600 | — | — |
| 2015-02-23 | $7.76 | $7.80 | 84,000 | — | — |
| 2015-02-20 | $7.77 | $7.80 | 49,200 | — | — |
| 2015-02-19 | $7.85 | $7.89 | 30,000 | — | — |
| 2015-02-18 | $7.80 | $7.84 | 42,800 | — | — |
| 2015-02-17 | $7.87 | $7.91 | 94,000 | — | — |
| 2015-02-13 | $8.02 | $8.06 | 257,600 | — | — |
| 2015-02-12 | $8.00 | $8.04 | 66,400 | — | — |
| 2015-02-11 | $7.81 | $7.85 | 79,200 | — | — |
| 2015-02-10 | $7.86 | $7.89 | 39,600 | — | — |
| 2015-02-09 | $7.85 | $7.88 | 113,200 | — | — |
| 2015-02-06 | $7.89 | $7.93 | 44,000 | — | — |
| 2015-02-05 | $7.82 | $7.85 | 76,800 | — | — |
| 2015-02-04 | $7.79 | $7.83 | 41,600 | — | — |
| 2015-02-03 | $7.80 | $7.84 | 66,800 | — | — |
| 2015-02-02 | $7.62 | $7.66 | 118,000 | — | — |
| 2015-01-30 | $7.60 | $7.64 | 41,600 | — | — |
| 2015-01-29 | $7.57 | $7.61 | 92,800 | — | — |
| 2015-01-28 | $7.59 | $7.62 | 64,800 | — | — |
| 2015-01-27 | $7.81 | $7.85 | 36,400 | — | — |
| 2015-01-26 | $7.89 | $7.93 | 32,400 | — | — |
| 2015-01-23 | $7.94 | $7.98 | 174,800 | — | — |
| 2015-01-22 | $7.86 | $7.90 | 226,000 | — | — |
| 2015-01-21 | $7.57 | $7.60 | 93,200 | — | — |
| 2015-01-20 | $7.54 | $7.58 | 32,800 | — | — |
| 2015-01-16 | $7.63 | $7.66 | 89,600 | — | — |
| 2015-01-15 | $7.55 | $7.58 | 39,600 | — | — |
| 2015-01-14 | $7.60 | $7.64 | 66,000 | — | — |
| 2015-01-13 | $7.62 | $7.66 | 166,800 | — | — |
| 2015-01-12 | $7.48 | $7.52 | 186,800 | — | — |
| 2015-01-09 | $7.73 | $7.77 | 82,400 | — | — |
| 2015-01-08 | $7.98 | $8.02 | 92,800 | — | — |
| 2015-01-07 | $8.00 | $8.04 | 95,600 | — | — |
| 2015-01-06 | $7.84 | $7.87 | 142,000 | — | — |
| 2015-01-05 | $7.98 | $8.00 | 233,600 | — | — |
| 2015-01-02 | $8.13 | $8.15 | 114,000 | — | — |