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
- 2008-06-20 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 | $12.96 | $12.96 | 354 | — | — |
| 2015-12-30 | $14.16 | $14.16 | 83 | — | — |
| 2015-12-29 | $12.24 | $12.24 | 750 | — | — |
| 2015-12-28 | $14.16 | $14.16 | 992 | — | — |
| 2015-12-24 | $14.88 | $14.88 | 1,638 | — | — |
| 2015-12-23 | $14.64 | $14.64 | 2,292 | — | — |
| 2015-12-22 | $15.12 | $15.12 | 1,538 | — | — |
| 2015-12-21 | $14.88 | $14.88 | 513 | — | — |
| 2015-12-18 | $14.40 | $14.40 | 225 | — | — |
| 2015-12-17 | $14.40 | $14.40 | 2,817 | — | — |
| 2015-12-16 | $14.40 | $14.40 | 3,008 | — | — |
| 2015-12-15 | $14.64 | $14.64 | 625 | — | — |
| 2015-12-14 | $14.16 | $14.16 | 4,338 | — | — |
| 2015-12-11 | $14.40 | $14.40 | 29 | — | — |
| 2015-12-10 | $15.36 | $15.36 | 3,396 | — | — |
| 2015-12-09 | $14.64 | $14.64 | 2,204 | — | — |
| 2015-12-08 | $13.68 | $13.68 | 179 | — | — |
| 2015-12-07 | $13.44 | $13.44 | 1,000 | — | — |
| 2015-12-04 | $13.20 | $13.20 | 875 | — | — |
| 2015-12-03 | $13.68 | $13.68 | 0 | — | — |
| 2015-12-02 | $13.68 | $13.68 | 2,125 | — | — |
| 2015-12-01 | $13.68 | $13.68 | 742 | — | — |
| 2015-11-30 | $13.44 | $13.44 | 88 | — | — |
| 2015-11-27 | $13.20 | $13.20 | 0 | — | — |
| 2015-11-25 | $13.20 | $13.20 | 863 | — | — |
| 2015-11-24 | $14.16 | $14.16 | 133 | — | — |
| 2015-11-23 | $13.44 | $13.44 | 2,375 | — | — |
| 2015-11-20 | $13.44 | $13.44 | 4,088 | — | — |
| 2015-11-19 | $13.20 | $13.20 | 1,788 | — | — |
| 2015-11-18 | $12.00 | $12.00 | 0 | — | — |
| 2015-11-17 | $12.00 | $12.00 | 1,779 | — | — |
| 2015-11-16 | $11.76 | $11.76 | 83 | — | — |
| 2015-11-13 | $11.28 | $11.28 | 0 | — | — |
| 2015-11-12 | $11.28 | $11.28 | 646 | — | — |
| 2015-11-11 | $11.04 | $11.04 | 1,004 | — | — |
| 2015-11-10 | $11.04 | $11.04 | 225 | — | — |
| 2015-11-09 | $10.80 | $10.80 | 200 | — | — |
| 2015-11-06 | $10.08 | $10.08 | 42 | — | — |
| 2015-11-05 | $11.04 | $11.04 | 0 | — | — |
| 2015-11-04 | $11.04 | $11.04 | 538 | — | — |
| 2015-11-03 | $11.28 | $11.28 | 0 | — | — |
| 2015-11-02 | $11.28 | $11.28 | 0 | — | — |
| 2015-10-30 | $11.28 | $11.28 | 0 | — | — |
| 2015-10-29 | $11.28 | $11.28 | 63 | — | — |
| 2015-10-28 | $11.76 | $11.76 | 292 | — | — |
| 2015-10-27 | $12.00 | $12.00 | 0 | — | — |
| 2015-10-26 | $12.00 | $12.00 | 33 | — | — |
| 2015-10-23 | $11.76 | $11.76 | 33 | — | — |
| 2015-10-22 | $12.00 | $12.00 | 83 | — | — |
| 2015-10-21 | $11.28 | $11.28 | 0 | — | — |
| 2015-10-20 | $11.28 | $11.28 | 21 | — | — |
| 2015-10-19 | $12.24 | $12.24 | 946 | — | — |
| 2015-10-16 | $12.24 | $12.24 | 888 | — | — |
| 2015-10-15 | $11.28 | $11.28 | 329 | — | — |
| 2015-10-14 | $12.00 | $12.00 | 29 | — | — |
| 2015-10-13 | $12.00 | $12.00 | 1,604 | — | — |
| 2015-10-12 | $12.00 | $12.00 | 2,125 | — | — |
| 2015-10-09 | $11.76 | $11.76 | 7,308 | — | — |
| 2015-10-08 | $11.28 | $11.28 | 6,321 | — | — |
| 2015-10-07 | $10.56 | $10.56 | 5,546 | — | — |
| 2015-10-06 | $11.28 | $11.28 | 71 | — | — |
| 2015-10-05 | $10.80 | $10.80 | 1,604 | — | — |
| 2015-10-02 | $9.60 | $9.60 | 1,304 | — | — |
| 2015-10-01 | $8.64 | $8.64 | 1,017 | — | — |
| 2015-09-30 | $8.40 | $8.40 | 4,517 | — | — |
| 2015-09-29 | $8.40 | $8.40 | 1,021 | — | — |
| 2015-09-28 | $7.44 | $7.44 | 1,758 | — | — |
| 2015-09-25 | $6.72 | $6.72 | 621 | — | — |
| 2015-09-24 | $6.72 | $6.72 | 546 | — | — |
| 2015-09-23 | $6.96 | $6.96 | 629 | — | — |
| 2015-09-22 | $7.20 | $7.20 | 3,363 | — | — |
| 2015-09-21 | $7.20 | $7.20 | 2,008 | — | — |
| 2015-09-18 | $7.20 | $7.20 | 517 | — | — |
| 2015-09-17 | $7.68 | $7.68 | 258 | — | — |
| 2015-09-16 | $7.68 | $7.68 | 504 | — | — |
| 2015-09-15 | $7.92 | $7.92 | 221 | — | — |
| 2015-09-14 | $7.92 | $7.92 | 567 | — | — |
| 2015-09-11 | $8.40 | $8.40 | 233 | — | — |
| 2015-09-10 | $8.64 | $8.64 | 1,329 | — | — |
| 2015-09-09 | $8.88 | $8.88 | 313 | — | — |
| 2015-09-08 | $9.12 | $9.12 | 83 | — | — |
| 2015-09-04 | $8.88 | $8.88 | 396 | — | — |
| 2015-09-03 | $8.88 | $8.88 | 938 | — | — |
| 2015-09-02 | $8.64 | $8.64 | 1,483 | — | — |
| 2015-09-01 | $9.60 | $9.60 | 46 | — | — |
| 2015-08-31 | $9.12 | $9.12 | 1,671 | — | — |
| 2015-08-28 | $9.60 | $9.60 | 1,821 | — | — |
| 2015-08-27 | $9.12 | $9.12 | 2,033 | — | — |
| 2015-08-26 | $10.08 | $10.08 | 2,413 | — | — |
| 2015-08-25 | $10.80 | $10.80 | 1,254 | — | — |
| 2015-08-24 | $11.28 | $11.28 | 0 | — | — |
| 2015-08-21 | $11.28 | $11.28 | 83 | — | — |
| 2015-08-20 | $11.28 | $11.28 | 0 | — | — |
| 2015-08-19 | $11.28 | $11.28 | 167 | — | — |
| 2015-08-18 | $12.00 | $12.00 | 2,525 | — | — |
| 2015-08-17 | $11.52 | $11.52 | 0 | — | — |
| 2015-08-14 | $11.52 | $11.52 | 283 | — | — |
| 2015-08-13 | $11.76 | $11.76 | 171 | — | — |
| 2015-08-12 | $12.48 | $12.48 | 3,025 | — | — |
| 2015-08-11 | $12.96 | $12.96 | 1,050 | — | — |
| 2015-08-10 | $13.68 | $13.68 | 771 | — | — |
| 2015-08-07 | $14.40 | $14.40 | 208 | — | — |
| 2015-08-06 | $13.68 | $13.68 | 117 | — | — |
| 2015-08-05 | $14.40 | $14.40 | 1,013 | — | — |
| 2015-08-04 | $14.40 | $14.40 | 375 | — | — |
| 2015-08-03 | $14.16 | $14.16 | 450 | — | — |
| 2015-07-31 | $14.16 | $14.16 | 0 | — | — |
| 2015-07-30 | $14.16 | $14.16 | 346 | — | — |
| 2015-07-29 | $14.40 | $14.40 | 8 | — | — |
| 2015-07-28 | $13.44 | $13.44 | 746 | — | — |
| 2015-07-27 | $14.40 | $14.40 | 0 | — | — |
| 2015-07-24 | $14.40 | $14.40 | 188 | — | — |
| 2015-07-23 | $14.40 | $14.40 | 417 | — | — |
| 2015-07-22 | $15.36 | $15.36 | 1,221 | — | — |
| 2015-07-21 | $14.40 | $14.40 | 354 | — | — |
| 2015-07-20 | $13.44 | $13.44 | 1,263 | — | — |
| 2015-07-17 | $14.88 | $14.88 | 1,663 | — | — |
| 2015-07-16 | $15.12 | $15.12 | 271 | — | — |
| 2015-07-15 | $15.60 | $15.60 | 0 | — | — |
| 2015-07-14 | $15.60 | $15.60 | 96 | — | — |
| 2015-07-13 | $14.88 | $14.88 | 0 | — | — |
| 2015-07-10 | $14.88 | $14.88 | 629 | — | — |
| 2015-07-09 | $15.12 | $15.12 | 325 | — | — |
| 2015-07-08 | $14.40 | $14.40 | 54 | — | — |
| 2015-07-07 | $14.88 | $14.88 | 1,229 | — | — |
| 2015-07-06 | $15.36 | $15.36 | 833 | — | — |
| 2015-07-02 | $15.12 | $15.12 | 1,675 | — | — |
| 2015-07-01 | $15.12 | $15.12 | 1,675 | — | — |
| 2015-06-30 | $14.88 | $14.88 | 1,767 | — | — |
| 2015-06-29 | $14.64 | $14.64 | 2,000 | — | — |
| 2015-06-26 | $15.36 | $15.36 | 596 | — | — |
| 2015-06-25 | $15.12 | $15.12 | 3,125 | — | — |
| 2015-06-24 | $14.40 | $14.40 | 921 | — | — |
| 2015-06-23 | $12.72 | $12.72 | 746 | — | — |
| 2015-06-22 | $13.20 | $13.20 | 679 | — | — |
| 2015-06-19 | $14.16 | $14.16 | 763 | — | — |
| 2015-06-18 | $14.16 | $14.16 | 3,229 | — | — |
| 2015-06-17 | $12.00 | $12.00 | 1,996 | — | — |
| 2015-06-16 | $11.04 | $11.04 | 792 | — | — |
| 2015-06-15 | $10.56 | $10.56 | 1,371 | — | — |
| 2015-06-12 | $10.08 | $10.08 | 0 | — | — |
| 2015-06-11 | $10.08 | $10.08 | 179 | — | — |
| 2015-06-10 | $10.80 | $10.80 | 13 | — | — |
| 2015-06-09 | $10.80 | $10.80 | 742 | — | — |
| 2015-06-08 | $10.80 | $10.80 | 0 | — | — |
| 2015-06-05 | $10.80 | $10.80 | 42 | — | — |
| 2015-06-04 | $9.60 | $9.60 | 108 | — | — |
| 2015-06-03 | $9.60 | $9.60 | 188 | — | — |
| 2015-06-02 | $9.60 | $9.60 | 0 | — | — |
| 2015-06-01 | $9.60 | $9.60 | 313 | — | — |
| 2015-05-29 | $10.32 | $10.32 | 167 | — | — |
| 2015-05-28 | $8.64 | $8.64 | 296 | — | — |
| 2015-05-27 | $8.40 | $8.40 | 458 | — | — |
| 2015-05-26 | $8.40 | $8.40 | 567 | — | — |
| 2015-05-22 | $9.60 | $9.60 | 1,196 | — | — |
| 2015-05-21 | $10.32 | $10.32 | 0 | — | — |
| 2015-05-20 | $10.32 | $10.32 | 0 | — | — |
| 2015-05-19 | $10.32 | $10.32 | 0 | — | — |
| 2015-05-18 | $10.32 | $10.32 | 600 | — | — |
| 2015-05-15 | $10.32 | $10.32 | 108 | — | — |
| 2015-05-14 | $10.80 | $10.80 | 733 | — | — |
| 2015-05-13 | $10.32 | $10.32 | 600 | — | — |
| 2015-05-12 | $10.08 | $10.08 | 333 | — | — |
| 2015-05-11 | $9.60 | $9.60 | 33 | — | — |
| 2015-05-08 | $9.60 | $9.60 | 96 | — | — |
| 2015-05-07 | $10.32 | $10.32 | 579 | — | — |
| 2015-05-06 | $9.60 | $9.60 | 1,208 | — | — |
| 2015-05-05 | $12.00 | $12.00 | 0 | — | — |
| 2015-05-04 | $12.00 | $12.00 | 1,021 | — | — |
| 2015-05-01 | $10.56 | $10.56 | 971 | — | — |
| 2015-04-30 | $10.08 | $10.08 | 375 | — | — |
| 2015-04-29 | $10.80 | $10.80 | 83 | — | — |
| 2015-04-28 | $10.80 | $10.80 | 0 | — | — |
| 2015-04-27 | $10.80 | $10.80 | 292 | — | — |
| 2015-04-24 | $11.52 | $11.52 | 104 | — | — |
| 2015-04-23 | $11.52 | $11.52 | 233 | — | — |
| 2015-04-22 | $12.00 | $12.00 | 917 | — | — |
| 2015-04-21 | $10.32 | $10.32 | 508 | — | — |
| 2015-04-20 | $10.32 | $10.32 | 0 | — | — |
| 2015-04-17 | $10.32 | $10.32 | 1,525 | — | — |
| 2015-04-16 | $9.60 | $9.60 | 1,858 | — | — |
| 2015-04-15 | $10.56 | $10.56 | 1,763 | — | — |
| 2015-04-14 | $10.80 | $10.80 | 58 | — | — |
| 2015-04-13 | $10.80 | $10.80 | 1,063 | — | — |
| 2015-04-10 | $12.96 | $12.96 | 167 | — | — |
| 2015-04-09 | $12.48 | $12.48 | 0 | — | — |
| 2015-04-08 | $12.48 | $12.48 | 0 | — | — |
| 2015-04-07 | $12.48 | $12.48 | 167 | — | — |
| 2015-04-06 | $12.00 | $12.00 | 1,042 | — | — |
| 2015-04-02 | $12.96 | $12.96 | 8 | — | — |
| 2015-04-01 | $12.00 | $12.00 | 646 | — | — |
| 2015-03-31 | $12.00 | $12.00 | 21 | — | — |
| 2015-03-30 | $10.80 | $10.80 | 492 | — | — |
| 2015-03-27 | $12.24 | $12.24 | 1,196 | — | — |
| 2015-03-26 | $12.72 | $12.72 | 1,292 | — | — |
| 2015-03-25 | $12.24 | $12.24 | 96 | — | — |
| 2015-03-24 | $15.36 | $15.36 | 2,025 | — | — |
| 2015-03-23 | $14.40 | $14.40 | 1,996 | — | — |
| 2015-03-20 | $12.48 | $12.48 | 83 | — | — |
| 2015-03-19 | $12.24 | $12.24 | 488 | — | — |
| 2015-03-18 | $13.68 | $13.68 | 1,158 | — | — |
| 2015-03-17 | $12.96 | $12.96 | 692 | — | — |
| 2015-03-16 | $12.96 | $12.96 | 508 | — | — |
| 2015-03-13 | $14.40 | $14.40 | 58 | — | — |
| 2015-03-12 | $14.40 | $14.40 | 1,042 | — | — |
| 2015-03-11 | $14.40 | $14.40 | 1,454 | — | — |
| 2015-03-10 | $17.52 | $17.52 | 2,104 | — | — |
| 2015-03-09 | $18.48 | $18.48 | 9,025 | — | — |
| 2015-03-06 | $15.60 | $15.60 | 8,413 | — | — |
| 2015-03-05 | $10.80 | $10.80 | 1,113 | — | — |
| 2015-03-04 | $10.80 | $10.80 | 4,238 | — | — |
| 2015-03-03 | $9.60 | $9.60 | 563 | — | — |
| 2015-03-02 | $8.64 | $8.64 | 3,275 | — | — |
| 2015-02-27 | $9.12 | $9.12 | 1,246 | — | — |
| 2015-02-26 | $8.64 | $8.64 | 3,883 | — | — |
| 2015-02-25 | $7.92 | $7.92 | 133 | — | — |
| 2015-02-24 | $8.40 | $8.40 | 1,783 | — | — |
| 2015-02-23 | $8.16 | $8.16 | 1,171 | — | — |
| 2015-02-20 | $8.16 | $8.16 | 846 | — | — |
| 2015-02-19 | $8.16 | $8.16 | 888 | — | — |
| 2015-02-18 | $8.40 | $8.40 | 3,088 | — | — |
| 2015-02-17 | $7.92 | $7.92 | 3,763 | — | — |
| 2015-02-13 | $7.68 | $7.68 | 4,625 | — | — |
| 2015-02-12 | $6.96 | $6.96 | 2,538 | — | — |
| 2015-02-11 | $5.76 | $5.76 | 2,225 | — | — |
| 2015-02-10 | $6.24 | $6.24 | 2,475 | — | — |
| 2015-02-09 | $6.24 | $6.24 | 1,129 | — | — |
| 2015-02-06 | $6.24 | $6.24 | 1,250 | — | — |
| 2015-02-05 | $5.52 | $5.52 | 1,338 | — | — |
| 2015-02-04 | $6.00 | $6.00 | 0 | — | — |
| 2015-02-03 | $6.00 | $6.00 | 167 | — | — |
| 2015-02-02 | $6.00 | $6.00 | 446 | — | — |
| 2015-01-30 | $6.00 | $6.00 | 642 | — | — |
| 2015-01-29 | $5.52 | $5.52 | 0 | — | — |
| 2015-01-28 | $5.52 | $5.52 | 0 | — | — |
| 2015-01-27 | $5.52 | $5.52 | 1,138 | — | — |
| 2015-01-26 | $6.00 | $6.00 | 775 | — | — |
| 2015-01-23 | $6.72 | $6.72 | 0 | — | — |
| 2015-01-22 | $6.72 | $6.72 | 0 | — | — |
| 2015-01-21 | $6.72 | $6.72 | 0 | — | — |
| 2015-01-20 | $6.72 | $6.72 | 167 | — | — |
| 2015-01-16 | $6.72 | $6.72 | 0 | — | — |
| 2015-01-15 | $6.72 | $6.72 | 0 | — | — |
| 2015-01-14 | $6.72 | $6.72 | 0 | — | — |
| 2015-01-13 | $6.72 | $6.72 | 1,671 | — | — |
| 2015-01-12 | $5.76 | $5.76 | 1,804 | — | — |
| 2015-01-09 | $6.24 | $6.24 | 192 | — | — |
| 2015-01-08 | $6.24 | $6.24 | 521 | — | — |
| 2015-01-07 | $6.48 | $6.48 | 1,471 | — | — |
| 2015-01-06 | $6.24 | $6.24 | 63 | — | — |
| 2015-01-05 | $6.24 | $6.24 | 904 | — | — |
| 2015-01-02 | $6.48 | $6.48 | 104 | — | — |