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
- 2001-04-09 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 | $10.88 | $14.30 | 4,000 | — | — |
| 2015-12-30 | $10.80 | $14.19 | 4,500 | — | — |
| 2015-12-29 | $10.61 | $13.94 | 12,500 | — | — |
| 2015-12-28 | $10.53 | $13.84 | 10,700 | — | — |
| 2015-12-24 | $10.64 | $13.98 | 6,100 | — | — |
| 2015-12-23 | $11.00 | $14.46 | 9,900 | — | — |
| 2015-12-22 | $10.74 | $14.12 | 4,000 | — | — |
| 2015-12-21 | $10.59 | $13.92 | 15,600 | — | — |
| 2015-12-18 | $10.56 | $13.88 | 78,700 | — | — |
| 2015-12-17 | $10.40 | $13.67 | 13,500 | — | — |
| 2015-12-16 | $10.45 | $13.73 | 35,700 | — | — |
| 2015-12-15 | $10.36 | $13.62 | 9,700 | — | — |
| 2015-12-14 | $10.54 | $13.85 | 67,100 | — | — |
| 2015-12-11 | $10.70 | $14.06 | 80,900 | — | — |
| 2015-12-10 | $10.84 | $14.25 | 6,400 | — | — |
| 2015-12-09 | $10.51 | $13.81 | 17,300 | — | — |
| 2015-12-08 | $10.57 | $13.89 | 7,400 | — | — |
| 2015-12-07 | $10.65 | $14.00 | 29,900 | — | — |
| 2015-12-04 | $10.74 | $14.12 | 6,100 | — | — |
| 2015-12-03 | $10.50 | $13.80 | 5,300 | — | — |
| 2015-12-02 | $10.65 | $14.00 | 15,900 | — | — |
| 2015-12-01 | $10.65 | $14.00 | 2,100 | — | — |
| 2015-11-30 | $10.61 | $13.94 | 6,300 | — | — |
| 2015-11-27 | $10.32 | $13.56 | 1,500 | — | — |
| 2015-11-25 | $10.16 | $13.35 | 12,700 | — | — |
| 2015-11-24 | $10.10 | $13.27 | 39,000 | — | — |
| 2015-11-23 | $10.10 | $13.27 | 25,400 | — | — |
| 2015-11-20 | $10.13 | $13.31 | 4,900 | — | — |
| 2015-11-19 | $10.04 | $13.20 | 2,500 | — | — |
| 2015-11-18 | $9.96 | $13.09 | 8,100 | — | — |
| 2015-11-17 | $10.00 | $13.14 | 12,700 | — | — |
| 2015-11-16 | $10.01 | $13.16 | 1,100 | — | — |
| 2015-11-13 | $10.11 | $13.29 | 1,300 | — | — |
| 2015-11-12 | $10.02 | $13.17 | 8,300 | — | — |
| 2015-11-11 | $10.07 | $13.21 | 0 | — | — |
| 2015-11-10 | $10.07 | $13.21 | 9,200 | — | — |
| 2015-11-09 | $10.13 | $13.29 | 4,400 | — | — |
| 2015-11-06 | $10.05 | $13.18 | 8,700 | — | — |
| 2015-11-05 | $10.00 | $13.12 | 3,700 | — | — |
| 2015-11-04 | $10.00 | $13.12 | 3,400 | — | — |
| 2015-11-03 | $10.08 | $13.22 | 5,700 | — | — |
| 2015-11-02 | $10.00 | $13.12 | 4,500 | — | — |
| 2015-10-30 | $9.91 | $13.00 | 3,700 | — | — |
| 2015-10-29 | $10.04 | $13.17 | 21,900 | — | — |
| 2015-10-28 | $10.00 | $13.12 | 6,200 | — | — |
| 2015-10-27 | $10.00 | $13.12 | 10,400 | — | — |
| 2015-10-26 | $10.06 | $13.20 | 15,800 | — | — |
| 2015-10-23 | $9.79 | $12.84 | 508,700 | — | — |
| 2015-10-22 | $9.67 | $12.68 | 1,100 | — | — |
| 2015-10-21 | $9.50 | $12.46 | 13,700 | — | — |
| 2015-10-20 | $9.55 | $12.53 | 5,300 | — | — |
| 2015-10-19 | $9.59 | $12.58 | 7,300 | — | — |
| 2015-10-16 | $9.76 | $12.80 | 6,800 | — | — |
| 2015-10-15 | $9.79 | $12.84 | 6,100 | — | — |
| 2015-10-14 | $9.75 | $12.79 | 200 | — | — |
| 2015-10-13 | $9.76 | $12.80 | 1,100 | — | — |
| 2015-10-12 | $9.80 | $12.85 | 4,100 | — | — |
| 2015-10-09 | $9.79 | $12.84 | 37,800 | — | — |
| 2015-10-08 | $9.85 | $12.92 | 16,900 | — | — |
| 2015-10-07 | $9.70 | $12.72 | 27,700 | — | — |
| 2015-10-06 | $9.63 | $12.63 | 1,500 | — | — |
| 2015-10-05 | $9.41 | $12.34 | 1,500 | — | — |
| 2015-10-02 | $9.35 | $12.26 | 13,100 | — | — |
| 2015-10-01 | $9.54 | $12.51 | 2,000 | — | — |
| 2015-09-30 | $9.72 | $12.75 | 14,600 | — | — |
| 2015-09-29 | $9.40 | $12.33 | 7,200 | — | — |
| 2015-09-28 | $9.40 | $12.33 | 13,100 | — | — |
| 2015-09-25 | $9.37 | $12.29 | 8,400 | — | — |
| 2015-09-24 | $9.35 | $12.26 | 3,100 | — | — |
| 2015-09-23 | $9.35 | $12.26 | 8,700 | — | — |
| 2015-09-22 | $9.39 | $12.32 | 4,200 | — | — |
| 2015-09-21 | $9.41 | $12.34 | 44,300 | — | — |
| 2015-09-18 | $9.35 | $12.26 | 15,000 | — | — |
| 2015-09-17 | $9.76 | $12.80 | 2,400 | — | — |
| 2015-09-16 | $9.70 | $12.72 | 1,000 | — | — |
| 2015-09-15 | $9.65 | $12.66 | 1,400 | — | — |
| 2015-09-14 | $9.58 | $12.57 | 1,100 | — | — |
| 2015-09-11 | $9.52 | $12.49 | 2,600 | — | — |
| 2015-09-10 | $9.41 | $12.34 | 4,000 | — | — |
| 2015-09-09 | $9.59 | $12.58 | 2,200 | — | — |
| 2015-09-08 | $9.37 | $12.29 | 7,300 | — | — |
| 2015-09-04 | $9.52 | $12.49 | 1,000 | — | — |
| 2015-09-03 | $9.52 | $12.49 | 4,000 | — | — |
| 2015-09-02 | $9.40 | $12.33 | 4,700 | — | — |
| 2015-09-01 | $9.46 | $12.41 | 17,000 | — | — |
| 2015-08-31 | $9.68 | $12.70 | 11,600 | — | — |
| 2015-08-28 | $9.60 | $12.59 | 5,900 | — | — |
| 2015-08-27 | $9.53 | $12.50 | 11,800 | — | — |
| 2015-08-26 | $9.21 | $12.08 | 47,300 | — | — |
| 2015-08-25 | $9.25 | $12.13 | 181,400 | — | — |
| 2015-08-24 | $9.25 | $12.13 | 2,600 | — | — |
| 2015-08-21 | $9.67 | $12.68 | 1,200 | — | — |
| 2015-08-20 | $9.53 | $12.50 | 4,000 | — | — |
| 2015-08-19 | $9.50 | $12.46 | 500 | — | — |
| 2015-08-18 | $9.61 | $12.61 | 18,500 | — | — |
| 2015-08-17 | $9.55 | $12.53 | 6,900 | — | — |
| 2015-08-14 | $9.51 | $12.47 | 700 | — | — |
| 2015-08-13 | $9.77 | $12.82 | 1,300 | — | — |
| 2015-08-12 | $9.56 | $12.51 | 3,200 | — | — |
| 2015-08-11 | $9.51 | $12.45 | 13,800 | — | — |
| 2015-08-10 | $9.58 | $12.54 | 19,500 | — | — |
| 2015-08-07 | $9.52 | $12.46 | 1,600 | — | — |
| 2015-08-06 | $9.55 | $12.50 | 1,200 | — | — |
| 2015-08-05 | $9.67 | $12.66 | 500 | — | — |
| 2015-08-04 | $9.45 | $12.37 | 700 | — | — |
| 2015-08-03 | $9.45 | $12.37 | 4,900 | — | — |
| 2015-07-31 | $9.50 | $12.43 | 8,200 | — | — |
| 2015-07-30 | $9.52 | $12.46 | 9,600 | — | — |
| 2015-07-29 | $9.53 | $12.47 | 27,300 | — | — |
| 2015-07-28 | $9.63 | $12.61 | 19,600 | — | — |
| 2015-07-27 | $9.75 | $12.76 | 20,000 | — | — |
| 2015-07-24 | $9.64 | $12.62 | 0 | — | — |
| 2015-07-23 | $9.64 | $12.62 | 2,500 | — | — |
| 2015-07-22 | $9.70 | $12.70 | 32,300 | — | — |
| 2015-07-21 | $9.32 | $12.20 | 8,400 | — | — |
| 2015-07-20 | $9.32 | $12.20 | 10,000 | — | — |
| 2015-07-17 | $9.32 | $12.20 | 7,300 | — | — |
| 2015-07-16 | $9.31 | $12.19 | 500 | — | — |
| 2015-07-15 | $9.46 | $12.38 | 1,200 | — | — |
| 2015-07-14 | $9.35 | $12.24 | 21,800 | — | — |
| 2015-07-13 | $9.46 | $12.38 | 6,100 | — | — |
| 2015-07-10 | $9.26 | $12.12 | 1,500 | — | — |
| 2015-07-09 | $9.31 | $12.19 | 0 | — | — |
| 2015-07-08 | $9.31 | $12.19 | 800 | — | — |
| 2015-07-07 | $9.45 | $12.37 | 23,100 | — | — |
| 2015-07-06 | $9.31 | $12.19 | 6,000 | — | — |
| 2015-07-02 | $9.33 | $12.21 | 3,400 | — | — |
| 2015-07-01 | $9.41 | $12.32 | 2,400 | — | — |
| 2015-06-30 | $9.43 | $12.34 | 700 | — | — |
| 2015-06-29 | $9.53 | $12.47 | 7,200 | — | — |
| 2015-06-26 | $9.60 | $12.57 | 200 | — | — |
| 2015-06-25 | $9.70 | $12.70 | 5,000 | — | — |
| 2015-06-24 | $9.70 | $12.70 | 8,600 | — | — |
| 2015-06-23 | $9.68 | $12.67 | 900 | — | — |
| 2015-06-22 | $9.74 | $12.75 | 3,400 | — | — |
| 2015-06-19 | $9.77 | $12.79 | 19,000 | — | — |
| 2015-06-18 | $9.35 | $12.24 | 11,300 | — | — |
| 2015-06-17 | $9.24 | $12.09 | 9,200 | — | — |
| 2015-06-16 | $9.25 | $12.11 | 5,000 | — | — |
| 2015-06-15 | $9.23 | $12.08 | 5,700 | — | — |
| 2015-06-12 | $9.26 | $12.12 | 65,000 | — | — |
| 2015-06-11 | $9.25 | $12.11 | 62,300 | — | — |
| 2015-06-10 | $9.26 | $12.12 | 46,200 | — | — |
| 2015-06-09 | $9.29 | $12.16 | 1,300 | — | — |
| 2015-06-08 | $9.29 | $12.16 | 600 | — | — |
| 2015-06-05 | $9.32 | $12.20 | 2,800 | — | — |
| 2015-06-04 | $9.28 | $12.15 | 60,900 | — | — |
| 2015-06-03 | $9.25 | $12.11 | 4,400 | — | — |
| 2015-06-02 | $9.30 | $12.17 | 0 | — | — |
| 2015-06-01 | $9.30 | $12.17 | 24,900 | — | — |
| 2015-05-29 | $9.30 | $12.17 | 1,400 | — | — |
| 2015-05-28 | $9.31 | $12.19 | 22,400 | — | — |
| 2015-05-27 | $9.32 | $12.20 | 11,200 | — | — |
| 2015-05-26 | $9.57 | $12.53 | 12,100 | — | — |
| 2015-05-22 | $9.60 | $12.57 | 9,200 | — | — |
| 2015-05-21 | $9.60 | $12.57 | 6,300 | — | — |
| 2015-05-20 | $9.59 | $12.55 | 1,600 | — | — |
| 2015-05-19 | $9.70 | $12.70 | 3,100 | — | — |
| 2015-05-18 | $9.58 | $12.54 | 17,300 | — | — |
| 2015-05-15 | $9.94 | $13.01 | 6,400 | — | — |
| 2015-05-14 | $9.49 | $12.42 | 5,900 | — | — |
| 2015-05-13 | $9.60 | $12.57 | 8,400 | — | — |
| 2015-05-12 | $9.26 | $12.12 | 14,500 | — | — |
| 2015-05-11 | $9.21 | $12.06 | 5,100 | — | — |
| 2015-05-08 | $9.29 | $12.16 | 2,300 | — | — |
| 2015-05-07 | $9.21 | $12.06 | 2,300 | — | — |
| 2015-05-06 | $9.20 | $12.04 | 5,200 | — | — |
| 2015-05-05 | $9.21 | $12.06 | 9,800 | — | — |
| 2015-05-04 | $9.35 | $12.24 | 13,400 | — | — |
| 2015-05-01 | $9.19 | $12.03 | 23,500 | — | — |
| 2015-04-30 | $9.21 | $12.06 | 7,900 | — | — |
| 2015-04-29 | $9.15 | $11.98 | 87,300 | — | — |
| 2015-04-28 | $9.16 | $11.99 | 5,400 | — | — |
| 2015-04-27 | $9.19 | $12.03 | 19,600 | — | — |
| 2015-04-24 | $9.25 | $12.11 | 5,900 | — | — |
| 2015-04-23 | $9.14 | $11.96 | 13,700 | — | — |
| 2015-04-22 | $9.17 | $12.00 | 17,000 | — | — |
| 2015-04-21 | $9.13 | $11.95 | 7,600 | — | — |
| 2015-04-20 | $9.07 | $11.87 | 1,800 | — | — |
| 2015-04-17 | $9.02 | $11.81 | 5,000 | — | — |
| 2015-04-16 | $9.11 | $11.92 | 1,700 | — | — |
| 2015-04-15 | $9.10 | $11.91 | 10,700 | — | — |
| 2015-04-14 | $9.13 | $11.95 | 11,800 | — | — |
| 2015-04-13 | $9.21 | $12.06 | 1,400 | — | — |
| 2015-04-10 | $9.16 | $11.99 | 1,700 | — | — |
| 2015-04-09 | $9.11 | $11.92 | 200 | — | — |
| 2015-04-08 | $9.19 | $12.03 | 1,200 | — | — |
| 2015-04-07 | $9.18 | $12.02 | 100 | — | — |
| 2015-04-06 | $9.16 | $11.99 | 7,700 | — | — |
| 2015-04-02 | $9.20 | $12.04 | 3,400 | — | — |
| 2015-04-01 | $9.20 | $12.04 | 1,400 | — | — |
| 2015-03-31 | $9.18 | $12.02 | 10,500 | — | — |
| 2015-03-30 | $9.14 | $11.96 | 11,500 | — | — |
| 2015-03-27 | $9.08 | $11.89 | 2,600 | — | — |
| 2015-03-26 | $9.16 | $11.99 | 5,600 | — | — |
| 2015-03-25 | $9.07 | $11.87 | 10,400 | — | — |
| 2015-03-24 | $9.25 | $12.11 | 5,800 | — | — |
| 2015-03-23 | $9.18 | $12.02 | 8,400 | — | — |
| 2015-03-20 | $9.35 | $12.24 | 210,800 | — | — |
| 2015-03-19 | $9.22 | $12.07 | 113,300 | — | — |
| 2015-03-18 | $8.97 | $11.74 | 14,900 | — | — |
| 2015-03-17 | $9.01 | $11.79 | 18,000 | — | — |
| 2015-03-16 | $9.09 | $11.90 | 23,500 | — | — |
| 2015-03-13 | $9.23 | $12.08 | 22,000 | — | — |
| 2015-03-12 | $9.15 | $11.98 | 21,600 | — | — |
| 2015-03-11 | $8.96 | $11.73 | 17,000 | — | — |
| 2015-03-10 | $8.96 | $11.73 | 15,200 | — | — |
| 2015-03-09 | $8.86 | $11.60 | 19,100 | — | — |
| 2015-03-06 | $9.10 | $11.91 | 4,900 | — | — |
| 2015-03-05 | $9.20 | $12.04 | 5,900 | — | — |
| 2015-03-04 | $9.20 | $12.04 | 1,500 | — | — |
| 2015-03-03 | $9.20 | $12.04 | 3,800 | — | — |
| 2015-03-02 | $9.26 | $12.12 | 3,100 | — | — |
| 2015-02-27 | $9.24 | $12.09 | 7,400 | — | — |
| 2015-02-26 | $9.25 | $12.11 | 200 | — | — |
| 2015-02-25 | $9.30 | $12.17 | 1,700 | — | — |
| 2015-02-24 | $9.27 | $12.13 | 0 | — | — |
| 2015-02-23 | $9.27 | $12.13 | 7,000 | — | — |
| 2015-02-20 | $9.35 | $12.24 | 3,000 | — | — |
| 2015-02-19 | $9.36 | $12.25 | 200 | — | — |
| 2015-02-18 | $9.36 | $12.25 | 2,500 | — | — |
| 2015-02-17 | $9.35 | $12.24 | 200 | — | — |
| 2015-02-13 | $9.36 | $12.25 | 100 | — | — |
| 2015-02-12 | $9.39 | $12.29 | 5,200 | — | — |
| 2015-02-11 | $9.37 | $12.26 | 4,500 | — | — |
| 2015-02-10 | $9.48 | $12.41 | 600 | — | — |
| 2015-02-09 | $9.37 | $12.26 | 3,300 | — | — |
| 2015-02-06 | $9.40 | $12.30 | 114,100 | — | — |
| 2015-02-05 | $9.37 | $12.26 | 23,700 | — | — |
| 2015-02-04 | $9.37 | $12.26 | 4,700 | — | — |
| 2015-02-03 | $9.41 | $12.32 | 2,900 | — | — |
| 2015-02-02 | $9.41 | $12.32 | 12,000 | — | — |
| 2015-01-30 | $9.25 | $12.11 | 10,700 | — | — |
| 2015-01-29 | $9.33 | $12.21 | 14,000 | — | — |
| 2015-01-28 | $9.44 | $12.36 | 1,600 | — | — |
| 2015-01-27 | $9.44 | $12.36 | 17,200 | — | — |
| 2015-01-26 | $9.32 | $12.20 | 4,400 | — | — |
| 2015-01-23 | $9.48 | $12.41 | 800 | — | — |
| 2015-01-22 | $9.46 | $12.38 | 400 | — | — |
| 2015-01-21 | $9.27 | $12.13 | 0 | — | — |
| 2015-01-20 | $9.27 | $12.13 | 18,900 | — | — |
| 2015-01-16 | $9.24 | $12.09 | 1,000 | — | — |
| 2015-01-15 | $9.22 | $12.07 | 5,900 | — | — |
| 2015-01-14 | $9.17 | $12.00 | 700 | — | — |
| 2015-01-13 | $9.12 | $11.94 | 0 | — | — |
| 2015-01-12 | $9.12 | $11.94 | 1,900 | — | — |
| 2015-01-09 | $9.17 | $12.00 | 2,500 | — | — |
| 2015-01-08 | $9.15 | $11.98 | 13,900 | — | — |
| 2015-01-07 | $9.16 | $11.99 | 1,300 | — | — |
| 2015-01-06 | $9.05 | $11.85 | 11,900 | — | — |
| 2015-01-05 | $9.33 | $12.21 | 1,000 | — | — |
| 2015-01-02 | $9.32 | $12.20 | 10,900 | — | — |