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
- 2010-06-09 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 | $9.12 | $9.12 | 3,472,014 | — | — |
| 2015-12-30 | $9.23 | $9.23 | 4,344,388 | — | — |
| 2015-12-29 | $9.37 | $9.37 | 2,262,530 | — | — |
| 2015-12-28 | $9.32 | $9.32 | 2,730,925 | — | — |
| 2015-12-24 | $9.27 | $9.27 | 2,526,788 | — | — |
| 2015-12-23 | $9.27 | $9.27 | 7,404,140 | — | — |
| 2015-12-22 | $8.93 | $8.93 | 5,519,977 | — | — |
| 2015-12-21 | $9.10 | $9.10 | 5,100,967 | — | — |
| 2015-12-18 | $8.95 | $8.95 | 4,618,309 | — | — |
| 2015-12-17 | $9.00 | $9.00 | 7,567,787 | — | — |
| 2015-12-16 | $8.94 | $8.94 | 4,624,444 | — | — |
| 2015-12-15 | $8.80 | $8.80 | 6,703,541 | — | — |
| 2015-12-14 | $8.53 | $8.53 | 10,615,577 | — | — |
| 2015-12-11 | $8.87 | $8.87 | 3,518,485 | — | — |
| 2015-12-10 | $9.00 | $9.00 | 3,595,631 | — | — |
| 2015-12-09 | $9.00 | $9.00 | 5,996,501 | — | — |
| 2015-12-08 | $9.01 | $9.01 | 5,229,032 | — | — |
| 2015-12-07 | $9.15 | $9.15 | 6,276,556 | — | — |
| 2015-12-04 | $9.15 | $9.15 | 5,301,117 | — | — |
| 2015-12-03 | $9.03 | $9.03 | 7,217,641 | — | — |
| 2015-12-02 | $9.06 | $9.06 | 5,198,205 | — | — |
| 2015-12-01 | $9.28 | $9.28 | 17,656,841 | — | — |
| 2015-11-30 | $9.29 | $9.29 | 4,210,802 | — | — |
| 2015-11-27 | $9.36 | $9.36 | 3,196,099 | — | — |
| 2015-11-25 | $9.13 | $9.13 | 5,110,016 | — | — |
| 2015-11-24 | $9.07 | $9.07 | 3,135,057 | — | — |
| 2015-11-23 | $9.15 | $9.15 | 4,720,454 | — | — |
| 2015-11-20 | $9.15 | $9.15 | 8,525,129 | — | — |
| 2015-11-19 | $9.02 | $9.02 | 5,442,065 | — | — |
| 2015-11-18 | $8.76 | $8.76 | 7,691,098 | — | — |
| 2015-11-17 | $8.77 | $8.77 | 4,915,388 | — | — |
| 2015-11-16 | $8.82 | $8.82 | 7,285,431 | — | — |
| 2015-11-13 | $8.82 | $8.82 | 7,519,475 | — | — |
| 2015-11-12 | $8.84 | $8.84 | 8,617,919 | — | — |
| 2015-11-11 | $9.10 | $9.10 | 8,152,284 | — | — |
| 2015-11-10 | $9.16 | $9.16 | 7,307,977 | — | — |
| 2015-11-09 | $9.27 | $9.27 | 3,861,269 | — | — |
| 2015-11-06 | $9.40 | $9.40 | 3,003,618 | — | — |
| 2015-11-05 | $9.32 | $9.32 | 5,711,538 | — | — |
| 2015-11-04 | $9.30 | $9.30 | 9,280,022 | — | — |
| 2015-11-03 | $9.55 | $9.55 | 7,834,653 | — | — |
| 2015-11-02 | $9.71 | $9.71 | 5,596,969 | — | — |
| 2015-10-30 | $9.55 | $9.55 | 12,486,857 | — | — |
| 2015-10-29 | $9.49 | $9.49 | 13,733,917 | — | — |
| 2015-10-28 | $9.60 | $9.60 | 26,323,378 | — | — |
| 2015-10-27 | $10.05 | $10.05 | 13,410,764 | — | — |
| 2015-10-26 | $10.01 | $10.01 | 6,959,518 | — | — |
| 2015-10-23 | $10.02 | $10.02 | 10,595,945 | — | — |
| 2015-10-22 | $9.94 | $9.94 | 18,143,027 | — | — |
| 2015-10-21 | $9.91 | $9.91 | 37,501,366 | — | — |
| 2015-10-20 | $10.39 | $10.39 | 15,727,587 | — | — |
| 2015-10-19 | $10.74 | $10.74 | 11,108,818 | — | — |
| 2015-10-16 | $10.58 | $10.58 | 10,711,127 | — | — |
| 2015-10-15 | $10.64 | $10.64 | 10,139,206 | — | — |
| 2015-10-14 | $10.31 | $10.31 | 11,179,215 | — | — |
| 2015-10-13 | $10.25 | $10.25 | 11,488,718 | — | — |
| 2015-10-12 | $10.37 | $10.37 | 10,589,810 | — | — |
| 2015-10-09 | $10.22 | $10.22 | 8,030,968 | — | — |
| 2015-10-08 | $10.11 | $10.11 | 11,545,925 | — | — |
| 2015-10-07 | $9.66 | $9.66 | 10,628,460 | — | — |
| 2015-10-06 | $9.29 | $9.29 | 7,400,920 | — | — |
| 2015-10-05 | $9.27 | $9.27 | 7,331,749 | — | — |
| 2015-10-02 | $9.15 | $9.15 | 10,257,455 | — | — |
| 2015-10-01 | $8.82 | $8.82 | 11,568,778 | — | — |
| 2015-09-30 | $8.61 | $8.61 | 9,877,862 | — | — |
| 2015-09-29 | $7.96 | $7.96 | 18,721,389 | — | — |
| 2015-09-28 | $8.05 | $8.05 | 10,309,908 | — | — |
| 2015-09-25 | $8.46 | $8.46 | 7,653,522 | — | — |
| 2015-09-24 | $8.54 | $8.54 | 20,778,862 | — | — |
| 2015-09-23 | $8.92 | $8.92 | 17,054,093 | — | — |
| 2015-09-22 | $8.69 | $8.69 | 20,582,087 | — | — |
| 2015-09-21 | $9.21 | $9.21 | 7,642,786 | — | — |
| 2015-09-18 | $9.46 | $9.46 | 8,113,328 | — | — |
| 2015-09-17 | $9.86 | $9.86 | 5,996,654 | — | — |
| 2015-09-16 | $9.71 | $9.71 | 3,234,749 | — | — |
| 2015-09-15 | $9.66 | $9.66 | 5,115,691 | — | — |
| 2015-09-14 | $9.34 | $9.34 | 2,465,286 | — | — |
| 2015-09-11 | $9.50 | $9.50 | 3,820,626 | — | — |
| 2015-09-10 | $9.51 | $9.51 | 3,583,514 | — | — |
| 2015-09-09 | $9.40 | $9.40 | 7,051,387 | — | — |
| 2015-09-08 | $9.49 | $9.49 | 13,267,975 | — | — |
| 2015-09-04 | $8.87 | $8.87 | 7,018,105 | — | — |
| 2015-09-03 | $9.04 | $9.04 | 8,519,608 | — | — |
| 2015-09-02 | $9.00 | $9.00 | 3,683,359 | — | — |
| 2015-09-01 | $8.90 | $8.90 | 8,618,992 | — | — |
| 2015-08-31 | $9.21 | $9.21 | 8,412,095 | — | — |
| 2015-08-28 | $9.35 | $9.35 | 3,568,484 | — | — |
| 2015-08-27 | $9.39 | $9.39 | 8,557,491 | — | — |
| 2015-08-26 | $9.42 | $9.42 | 9,055,640 | — | — |
| 2015-08-25 | $9.15 | $9.15 | 8,088,329 | — | — |
| 2015-08-24 | $8.96 | $8.96 | 10,901,614 | — | — |
| 2015-08-21 | $9.50 | $9.50 | 9,781,238 | — | — |
| 2015-08-20 | $9.53 | $9.53 | 3,766,639 | — | — |
| 2015-08-19 | $9.84 | $9.84 | 4,346,842 | — | — |
| 2015-08-18 | $9.99 | $9.99 | 2,573,259 | — | — |
| 2015-08-17 | $10.08 | $10.08 | 6,582,072 | — | — |
| 2015-08-14 | $10.16 | $10.16 | 5,659,238 | — | — |
| 2015-08-13 | $10.20 | $10.20 | 11,370,009 | — | — |
| 2015-08-12 | $10.03 | $10.03 | 21,136,216 | — | — |
| 2015-08-11 | $10.67 | $10.67 | 5,444,672 | — | — |
| 2015-08-10 | $10.80 | $10.80 | 7,329,295 | — | — |
| 2015-08-07 | $10.66 | $10.66 | 4,984,559 | — | — |
| 2015-08-06 | $10.58 | $10.58 | 3,926,452 | — | — |
| 2015-08-05 | $10.56 | $10.56 | 4,219,391 | — | — |
| 2015-08-04 | $10.56 | $10.56 | 4,827,507 | — | — |
| 2015-08-03 | $10.52 | $10.52 | 8,972,666 | — | — |
| 2015-07-31 | $10.30 | $10.30 | 11,355,438 | — | — |
| 2015-07-30 | $10.16 | $10.16 | 16,929,249 | — | — |
| 2015-07-29 | $9.47 | $9.47 | 9,881,849 | — | — |
| 2015-07-28 | $9.73 | $9.73 | 7,546,469 | — | — |
| 2015-07-27 | $9.40 | $9.40 | 12,688,079 | — | — |
| 2015-07-24 | $9.88 | $9.88 | 8,059,188 | — | — |
| 2015-07-23 | $10.13 | $10.13 | 10,083,839 | — | — |
| 2015-07-22 | $10.11 | $10.11 | 4,479,815 | — | — |
| 2015-07-21 | $10.13 | $10.13 | 3,014,815 | — | — |
| 2015-07-20 | $10.09 | $10.09 | 8,247,988 | — | — |
| 2015-07-17 | $10.09 | $10.09 | 8,096,764 | — | — |
| 2015-07-16 | $9.92 | $9.92 | 7,630,363 | — | — |
| 2015-07-15 | $9.67 | $9.67 | 4,620,609 | — | — |
| 2015-07-14 | $9.47 | $9.47 | 5,356,023 | — | — |
| 2015-07-13 | $9.51 | $9.51 | 7,742,323 | — | — |
| 2015-07-10 | $9.43 | $9.43 | 7,315,492 | — | — |
| 2015-07-09 | $9.09 | $9.09 | 11,644,543 | — | — |
| 2015-07-08 | $8.88 | $8.88 | 14,302,003 | — | — |
| 2015-07-07 | $9.21 | $9.21 | 8,784,020 | — | — |
| 2015-07-06 | $9.16 | $9.16 | 8,421,144 | — | — |
| 2015-07-02 | $9.32 | $9.32 | 6,552,931 | — | — |
| 2015-07-01 | $9.54 | $9.54 | 7,540,794 | — | — |
| 2015-06-30 | $9.47 | $9.47 | 13,202,946 | — | — |
| 2015-06-29 | $9.47 | $9.47 | 10,834,130 | — | — |
| 2015-06-26 | $10.16 | $10.16 | 6,201,251 | — | — |
| 2015-06-25 | $10.03 | $10.03 | 8,185,873 | — | — |
| 2015-06-24 | $10.09 | $10.09 | 8,221,608 | — | — |
| 2015-06-23 | $10.30 | $10.30 | 13,824,252 | — | — |
| 2015-06-22 | $10.15 | $10.15 | 17,499,482 | — | — |
| 2015-06-19 | $9.90 | $9.90 | 9,835,071 | — | — |
| 2015-06-18 | $10.05 | $10.05 | 10,776,616 | — | — |
| 2015-06-17 | $9.90 | $9.90 | 6,633,297 | — | — |
| 2015-06-16 | $10.11 | $10.11 | 4,762,938 | — | — |
| 2015-06-15 | $10.11 | $10.11 | 7,978,208 | — | — |
| 2015-06-12 | $10.38 | $10.38 | 7,911,645 | — | — |
| 2015-06-11 | $10.33 | $10.33 | 8,038,790 | — | — |
| 2015-06-10 | $10.24 | $10.24 | 6,503,085 | — | — |
| 2015-06-09 | $9.97 | $9.97 | 11,327,678 | — | — |
| 2015-06-08 | $10.16 | $10.16 | 7,546,775 | — | — |
| 2015-06-05 | $10.20 | $10.20 | 18,854,055 | — | — |
| 2015-06-04 | $10.48 | $10.48 | 4,310,340 | — | — |
| 2015-06-03 | $10.63 | $10.63 | 7,759,654 | — | — |
| 2015-06-02 | $10.54 | $10.54 | 7,153,379 | — | — |
| 2015-06-01 | $10.62 | $10.62 | 8,939,845 | — | — |
| 2015-05-29 | $10.45 | $10.45 | 8,831,565 | — | — |
| 2015-05-28 | $10.52 | $10.52 | 6,903,844 | — | — |
| 2015-05-27 | $10.47 | $10.47 | 15,031,282 | — | — |
| 2015-05-26 | $10.26 | $10.26 | 15,486,027 | — | — |
| 2015-05-22 | $10.39 | $10.39 | 8,762,701 | — | — |
| 2015-05-21 | $10.35 | $10.35 | 7,310,277 | — | — |
| 2015-05-20 | $10.27 | $10.27 | 8,168,388 | — | — |
| 2015-05-19 | $10.17 | $10.17 | 5,049,128 | — | — |
| 2015-05-18 | $10.09 | $10.09 | 7,440,796 | — | — |
| 2015-05-15 | $10.07 | $10.07 | 4,394,847 | — | — |
| 2015-05-14 | $9.98 | $9.98 | 7,216,568 | — | — |
| 2015-05-13 | $9.81 | $9.81 | 5,603,411 | — | — |
| 2015-05-12 | $9.65 | $9.65 | 9,030,947 | — | — |
| 2015-05-11 | $9.77 | $9.77 | 6,347,414 | — | — |
| 2015-05-08 | $9.86 | $9.86 | 5,765,064 | — | — |
| 2015-05-07 | $9.67 | $9.67 | 14,438,350 | — | — |
| 2015-05-06 | $9.34 | $9.34 | 14,601,076 | — | — |
| 2015-05-05 | $9.58 | $9.58 | 9,245,973 | — | — |
| 2015-05-04 | $9.65 | $9.65 | 7,936,951 | — | — |
| 2015-05-01 | $9.55 | $9.55 | 11,690,554 | — | — |
| 2015-04-30 | $9.62 | $9.62 | 17,397,797 | — | — |
| 2015-04-29 | $10.02 | $10.02 | 20,975,330 | — | — |
| 2015-04-28 | $10.61 | $10.61 | 8,471,603 | — | — |
| 2015-04-27 | $10.78 | $10.78 | 5,908,159 | — | — |
| 2015-04-24 | $10.56 | $10.56 | 2,545,653 | — | — |
| 2015-04-23 | $10.48 | $10.48 | 10,255,768 | — | — |
| 2015-04-22 | $10.62 | $10.62 | 5,928,711 | — | — |
| 2015-04-21 | $10.61 | $10.61 | 5,070,140 | — | — |
| 2015-04-20 | $10.45 | $10.45 | 5,286,393 | — | — |
| 2015-04-17 | $10.56 | $10.56 | 6,526,091 | — | — |
| 2015-04-16 | $10.62 | $10.62 | 24,478,325 | — | — |
| 2015-04-15 | $10.75 | $10.75 | 6,505,693 | — | — |
| 2015-04-14 | $10.65 | $10.65 | 3,626,305 | — | — |
| 2015-04-13 | $10.72 | $10.72 | 3,121,254 | — | — |
| 2015-04-10 | $10.75 | $10.75 | 2,893,651 | — | — |
| 2015-04-09 | $10.89 | $10.89 | 5,514,456 | — | — |
| 2015-04-08 | $10.82 | $10.82 | 8,380,194 | — | — |
| 2015-04-07 | $10.67 | $10.67 | 11,959,107 | — | — |
| 2015-04-06 | $10.90 | $10.90 | 2,768,654 | — | — |
| 2015-04-02 | $10.88 | $10.88 | 5,794,971 | — | — |
| 2015-04-01 | $10.67 | $10.67 | 6,957,370 | — | — |
| 2015-03-31 | $10.63 | $10.63 | 4,756,496 | — | — |
| 2015-03-30 | $10.79 | $10.79 | 6,071,499 | — | — |
| 2015-03-27 | $10.71 | $10.71 | 7,286,811 | — | — |
| 2015-03-26 | $10.48 | $10.48 | 9,974,639 | — | — |
| 2015-03-25 | $10.64 | $10.64 | 5,595,436 | — | — |
| 2015-03-24 | $10.80 | $10.80 | 11,015,415 | — | — |
| 2015-03-23 | $10.61 | $10.61 | 4,898,364 | — | — |
| 2015-03-20 | $10.68 | $10.68 | 6,369,806 | — | — |
| 2015-03-19 | $10.60 | $10.60 | 8,972,819 | — | — |
| 2015-03-18 | $10.60 | $10.60 | 14,306,911 | — | — |
| 2015-03-17 | $10.71 | $10.71 | 12,514,923 | — | — |
| 2015-03-16 | $10.90 | $10.90 | 13,649,256 | — | — |
| 2015-03-13 | $10.70 | $10.70 | 15,203,518 | — | — |
| 2015-03-12 | $10.35 | $10.35 | 12,858,628 | — | — |
| 2015-03-11 | $10.11 | $10.11 | 6,031,776 | — | — |
| 2015-03-10 | $9.84 | $9.84 | 5,827,946 | — | — |
| 2015-03-09 | $10.07 | $10.07 | 5,839,142 | — | — |
| 2015-03-06 | $9.92 | $9.92 | 5,008,485 | — | — |
| 2015-03-05 | $10.16 | $10.16 | 6,751,393 | — | — |
| 2015-03-04 | $10.11 | $10.11 | 7,793,396 | — | — |
| 2015-03-03 | $9.98 | $9.98 | 10,916,644 | — | — |
| 2015-03-02 | $10.32 | $10.32 | 6,748,786 | — | — |
| 2015-02-27 | $10.05 | $10.05 | 5,173,972 | — | — |
| 2015-02-26 | $10.09 | $10.09 | 8,445,223 | — | — |
| 2015-02-25 | $9.90 | $9.90 | 7,453,066 | — | — |
| 2015-02-24 | $10.11 | $10.11 | 6,280,851 | — | — |
| 2015-02-23 | $10.15 | $10.15 | 7,919,314 | — | — |
| 2015-02-20 | $10.11 | $10.11 | 8,212,712 | — | — |
| 2015-02-19 | $9.85 | $9.85 | 13,065,679 | — | — |
| 2015-02-18 | $9.58 | $9.58 | 7,143,716 | — | — |
| 2015-02-17 | $9.42 | $9.42 | 3,962,034 | — | — |
| 2015-02-13 | $9.47 | $9.47 | 6,580,231 | — | — |
| 2015-02-12 | $9.43 | $9.43 | 13,789,437 | — | — |
| 2015-02-11 | $8.98 | $8.98 | 7,600,302 | — | — |
| 2015-02-10 | $9.01 | $9.01 | 11,229,214 | — | — |
| 2015-02-09 | $8.68 | $8.68 | 5,096,980 | — | — |
| 2015-02-06 | $8.87 | $8.87 | 11,157,436 | — | — |
| 2015-02-05 | $9.17 | $9.17 | 7,703,367 | — | — |
| 2015-02-04 | $9.10 | $9.10 | 11,823,067 | — | — |
| 2015-02-03 | $9.10 | $9.10 | 15,164,562 | — | — |
| 2015-02-02 | $8.80 | $8.80 | 7,903,823 | — | — |
| 2015-01-30 | $8.61 | $8.61 | 3,820,166 | — | — |
| 2015-01-29 | $8.69 | $8.69 | 10,249,940 | — | — |
| 2015-01-28 | $8.42 | $8.42 | 14,426,080 | — | — |
| 2015-01-27 | $8.61 | $8.61 | 11,850,060 | — | — |
| 2015-01-26 | $8.83 | $8.83 | 14,368,259 | — | — |
| 2015-01-23 | $8.41 | $8.41 | 9,137,386 | — | — |
| 2015-01-22 | $8.29 | $8.29 | 5,233,787 | — | — |
| 2015-01-21 | $8.06 | $8.06 | 9,062,695 | — | — |
| 2015-01-20 | $8.11 | $8.11 | 15,028,061 | — | — |
| 2015-01-16 | $7.89 | $7.89 | 11,336,114 | — | — |
| 2015-01-15 | $7.70 | $7.70 | 6,817,803 | — | — |
| 2015-01-14 | $7.86 | $7.86 | 7,697,846 | — | — |
| 2015-01-13 | $7.90 | $7.90 | 12,127,968 | — | — |
| 2015-01-12 | $7.86 | $7.86 | 10,074,023 | — | — |
| 2015-01-09 | $7.73 | $7.73 | 8,808,406 | — | — |
| 2015-01-08 | $7.62 | $7.62 | 15,527,744 | — | — |
| 2015-01-07 | $7.55 | $7.55 | 9,599,340 | — | — |
| 2015-01-06 | $7.56 | $7.56 | 12,225,359 | — | — |
| 2015-01-05 | $7.34 | $7.34 | 8,484,793 | — | — |
| 2015-01-02 | $7.62 | $7.62 | 5,343,907 | — | — |