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
- 1997-01-14 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 | $11.34 | $13.28 | 15,290 | — | — |
| 2015-12-30 | $11.05 | $12.94 | 5,830 | — | — |
| 2015-12-29 | $10.73 | $12.57 | 10,890 | — | — |
| 2015-12-28 | $10.33 | $12.10 | 4,400 | — | — |
| 2015-12-24 | $10.15 | $11.89 | 10,890 | — | — |
| 2015-12-23 | $10.14 | $11.88 | 41,690 | — | — |
| 2015-12-22 | $9.38 | $10.99 | 7,700 | — | — |
| 2015-12-21 | $9.46 | $11.09 | 21,120 | — | — |
| 2015-12-18 | $9.52 | $11.15 | 12,320 | — | — |
| 2015-12-17 | $9.53 | $11.16 | 7,370 | — | — |
| 2015-12-16 | $9.40 | $11.01 | 44,770 | — | — |
| 2015-12-15 | $9.63 | $11.28 | 14,630 | — | — |
| 2015-12-14 | $9.40 | $11.01 | 15,180 | — | — |
| 2015-12-11 | $9.90 | $11.60 | 27,720 | — | — |
| 2015-12-10 | $10.06 | $11.75 | 16,830 | — | — |
| 2015-12-09 | $10.26 | $11.98 | 16,500 | — | — |
| 2015-12-08 | $10.02 | $11.70 | 4,620 | — | — |
| 2015-12-07 | $9.96 | $11.63 | 12,760 | — | — |
| 2015-12-04 | $9.64 | $11.25 | 8,580 | — | — |
| 2015-12-03 | $9.26 | $10.82 | 2,640 | — | — |
| 2015-12-02 | $9.37 | $10.94 | 1,870 | — | — |
| 2015-12-01 | $9.45 | $11.04 | 40,920 | — | — |
| 2015-11-30 | $9.43 | $11.01 | 5,610 | — | — |
| 2015-11-27 | $9.40 | $10.97 | 1,980 | — | — |
| 2015-11-25 | $9.54 | $11.13 | 13,530 | — | — |
| 2015-11-24 | $9.32 | $10.88 | 46,860 | — | — |
| 2015-11-23 | $9.40 | $10.97 | 8,360 | — | — |
| 2015-11-20 | $9.27 | $10.83 | 1,760 | — | — |
| 2015-11-19 | $9.27 | $10.83 | 4,620 | — | — |
| 2015-11-18 | $9.33 | $10.89 | 40,040 | — | — |
| 2015-11-17 | $9.45 | $11.03 | 1,870 | — | — |
| 2015-11-16 | $9.35 | $10.92 | 5,060 | — | — |
| 2015-11-13 | $9.45 | $11.03 | 880 | — | — |
| 2015-11-12 | $9.51 | $11.10 | 16,500 | — | — |
| 2015-11-11 | $9.40 | $10.97 | 276,980 | — | — |
| 2015-11-10 | $9.42 | $11.00 | 28,710 | — | — |
| 2015-11-09 | $9.45 | $11.04 | 4,620 | — | — |
| 2015-11-06 | $9.25 | $10.81 | 2,310 | — | — |
| 2015-11-05 | $9.40 | $10.97 | 57,530 | — | — |
| 2015-11-04 | $9.43 | $11.01 | 24,970 | — | — |
| 2015-11-03 | $9.26 | $10.82 | 26,290 | — | — |
| 2015-11-02 | $9.31 | $10.87 | 3,190 | — | — |
| 2015-10-30 | $9.18 | $10.72 | 14,740 | — | — |
| 2015-10-29 | $9.33 | $10.89 | 42,350 | — | — |
| 2015-10-28 | $9.23 | $10.77 | 39,270 | — | — |
| 2015-10-27 | $9.10 | $10.62 | 3,960 | — | — |
| 2015-10-26 | $9.32 | $10.88 | 72,600 | — | — |
| 2015-10-23 | $9.39 | $10.96 | 176,000 | — | — |
| 2015-10-22 | $9.81 | $11.45 | 12,320 | — | — |
| 2015-10-21 | $9.32 | $10.88 | 13,860 | — | — |
| 2015-10-20 | $9.41 | $10.99 | 6,710 | — | — |
| 2015-10-19 | $9.10 | $10.62 | 3,740 | — | — |
| 2015-10-16 | $9.09 | $10.61 | 2,970 | — | — |
| 2015-10-15 | $9.15 | $10.69 | 1,320 | — | — |
| 2015-10-14 | $9.02 | $10.53 | 5,170 | — | — |
| 2015-10-13 | $9.14 | $10.67 | 84,480 | — | — |
| 2015-10-12 | $9.16 | $10.70 | 1,870 | — | — |
| 2015-10-09 | $9.09 | $10.61 | 14,740 | — | — |
| 2015-10-08 | $9.10 | $10.62 | 123,420 | — | — |
| 2015-10-07 | $9.09 | $10.61 | 110,110 | — | — |
| 2015-10-06 | $8.94 | $10.43 | 253,550 | — | — |
| 2015-10-05 | $8.97 | $10.48 | 660 | — | — |
| 2015-10-02 | $8.88 | $10.37 | 330 | — | — |
| 2015-10-01 | $8.98 | $10.49 | 9,350 | — | — |
| 2015-09-30 | $8.88 | $10.37 | 2,750 | — | — |
| 2015-09-29 | $8.87 | $10.36 | 770 | — | — |
| 2015-09-28 | $8.99 | $10.50 | 2,750 | — | — |
| 2015-09-25 | $8.87 | $10.36 | 3,190 | — | — |
| 2015-09-24 | $8.93 | $10.42 | 880 | — | — |
| 2015-09-23 | $8.89 | $10.38 | 330 | — | — |
| 2015-09-22 | $8.90 | $10.39 | 770 | — | — |
| 2015-09-21 | $9.28 | $10.84 | 2,640 | — | — |
| 2015-09-18 | $9.31 | $10.87 | 21,780 | — | — |
| 2015-09-17 | $8.86 | $10.35 | 770 | — | — |
| 2015-09-16 | $8.90 | $10.39 | 5,610 | — | — |
| 2015-09-15 | $8.86 | $10.35 | 6,050 | — | — |
| 2015-09-14 | $8.86 | $10.35 | 4,950 | — | — |
| 2015-09-11 | $8.86 | $10.35 | 880 | — | — |
| 2015-09-10 | $8.96 | $10.42 | 1,540 | — | — |
| 2015-09-09 | $8.86 | $10.31 | 5,610 | — | — |
| 2015-09-08 | $8.86 | $10.31 | 7,370 | — | — |
| 2015-09-04 | $9.07 | $10.55 | 4,400 | — | — |
| 2015-09-03 | $8.83 | $10.26 | 1,980 | — | — |
| 2015-09-02 | $8.86 | $10.31 | 17,160 | — | — |
| 2015-09-01 | $8.83 | $10.26 | 770 | — | — |
| 2015-08-31 | $9.21 | $10.71 | 770 | — | — |
| 2015-08-28 | $9.21 | $10.71 | 990 | — | — |
| 2015-08-27 | $9.18 | $10.68 | 8,800 | — | — |
| 2015-08-26 | $8.70 | $10.12 | 3,300 | — | — |
| 2015-08-25 | $8.65 | $10.06 | 110 | — | — |
| 2015-08-24 | $8.66 | $10.07 | 2,310 | — | — |
| 2015-08-21 | $8.86 | $10.31 | 5,280 | — | — |
| 2015-08-20 | $9.05 | $10.53 | 1,100 | — | — |
| 2015-08-19 | $9.05 | $10.52 | 4,730 | — | — |
| 2015-08-18 | $9.16 | $10.66 | 9,240 | — | — |
| 2015-08-17 | $9.05 | $10.52 | 330 | — | — |
| 2015-08-14 | $9.02 | $10.49 | 25,960 | — | — |
| 2015-08-13 | $8.86 | $10.31 | 1,320 | — | — |
| 2015-08-12 | $8.89 | $10.34 | 0 | — | — |
| 2015-08-11 | $8.89 | $10.34 | 1,320 | — | — |
| 2015-08-10 | $8.92 | $10.37 | 110 | — | — |
| 2015-08-07 | $8.86 | $10.31 | 0 | — | — |
| 2015-08-06 | $8.86 | $10.31 | 330 | — | — |
| 2015-08-05 | $8.86 | $10.31 | 0 | — | — |
| 2015-08-04 | $8.86 | $10.31 | 5,060 | — | — |
| 2015-08-03 | $8.91 | $10.36 | 220 | — | — |
| 2015-07-31 | $8.99 | $10.45 | 220 | — | — |
| 2015-07-30 | $8.95 | $10.40 | 1,980 | — | — |
| 2015-07-29 | $8.88 | $10.33 | 1,100 | — | — |
| 2015-07-28 | $8.90 | $10.35 | 2,750 | — | — |
| 2015-07-27 | $8.86 | $10.31 | 13,420 | — | — |
| 2015-07-24 | $8.92 | $10.37 | 550 | — | — |
| 2015-07-23 | $9.05 | $10.52 | 440 | — | — |
| 2015-07-22 | $8.98 | $10.44 | 4,180 | — | — |
| 2015-07-21 | $8.99 | $10.45 | 17,380 | — | — |
| 2015-07-20 | $9.06 | $10.54 | 9,240 | — | — |
| 2015-07-17 | $8.86 | $10.31 | 5,500 | — | — |
| 2015-07-16 | $8.86 | $10.31 | 1,210 | — | — |
| 2015-07-15 | $8.87 | $10.32 | 2,970 | — | — |
| 2015-07-14 | $8.87 | $10.32 | 440 | — | — |
| 2015-07-13 | $9.09 | $10.57 | 2,970 | — | — |
| 2015-07-10 | $8.86 | $10.31 | 0 | — | — |
| 2015-07-09 | $8.86 | $10.31 | 3,190 | — | — |
| 2015-07-08 | $8.87 | $10.32 | 990 | — | — |
| 2015-07-07 | $8.88 | $10.33 | 24,860 | — | — |
| 2015-07-06 | $8.87 | $10.32 | 440 | — | — |
| 2015-07-02 | $8.86 | $10.31 | 770 | — | — |
| 2015-07-01 | $8.87 | $10.32 | 1,540 | — | — |
| 2015-06-30 | $8.90 | $10.35 | 440 | — | — |
| 2015-06-29 | $8.86 | $10.31 | 59,400 | — | — |
| 2015-06-26 | $8.86 | $10.31 | 51,150 | — | — |
| 2015-06-25 | $8.86 | $10.31 | 1,100 | — | — |
| 2015-06-24 | $8.87 | $10.32 | 1,430 | — | — |
| 2015-06-23 | $8.87 | $10.32 | 17,160 | — | — |
| 2015-06-22 | $8.95 | $10.40 | 6,050 | — | — |
| 2015-06-19 | $8.86 | $10.31 | 51,150 | — | — |
| 2015-06-18 | $8.87 | $10.32 | 3,410 | — | — |
| 2015-06-17 | $8.87 | $10.32 | 3,410 | — | — |
| 2015-06-16 | $8.93 | $10.38 | 161,480 | — | — |
| 2015-06-15 | $8.55 | $9.95 | 3,740 | — | — |
| 2015-06-12 | $8.53 | $9.92 | 550 | — | — |
| 2015-06-11 | $8.46 | $9.84 | 1,540 | — | — |
| 2015-06-10 | $8.51 | $9.86 | 4,620 | — | — |
| 2015-06-09 | $8.53 | $9.88 | 1,100 | — | — |
| 2015-06-08 | $8.56 | $9.93 | 1,540 | — | — |
| 2015-06-05 | $8.45 | $9.80 | 880 | — | — |
| 2015-06-04 | $8.32 | $9.64 | 7,810 | — | — |
| 2015-06-03 | $8.47 | $9.82 | 3,080 | — | — |
| 2015-06-02 | $8.55 | $9.90 | 1,980 | — | — |
| 2015-06-01 | $8.35 | $9.68 | 6,270 | — | — |
| 2015-05-29 | $8.38 | $9.72 | 770 | — | — |
| 2015-05-28 | $8.27 | $9.59 | 11,770 | — | — |
| 2015-05-27 | $8.37 | $9.70 | 0 | — | — |
| 2015-05-26 | $8.37 | $9.70 | 990 | — | — |
| 2015-05-22 | $8.42 | $9.76 | 0 | — | — |
| 2015-05-21 | $8.42 | $9.76 | 660 | — | — |
| 2015-05-20 | $8.42 | $9.76 | 110 | — | — |
| 2015-05-19 | $8.42 | $9.76 | 330 | — | — |
| 2015-05-18 | $8.40 | $9.74 | 660 | — | — |
| 2015-05-15 | $8.42 | $9.76 | 7,920 | — | — |
| 2015-05-14 | $8.36 | $9.69 | 1,870 | — | — |
| 2015-05-13 | $8.38 | $9.72 | 0 | — | — |
| 2015-05-12 | $8.38 | $9.72 | 330 | — | — |
| 2015-05-11 | $8.36 | $9.69 | 18,810 | — | — |
| 2015-05-08 | $8.36 | $9.69 | 12,210 | — | — |
| 2015-05-07 | $8.44 | $9.78 | 110 | — | — |
| 2015-05-06 | $8.36 | $9.69 | 770 | — | — |
| 2015-05-05 | $8.36 | $9.69 | 330 | — | — |
| 2015-05-04 | $8.45 | $9.80 | 1,540 | — | — |
| 2015-05-01 | $8.57 | $9.94 | 1,760 | — | — |
| 2015-04-30 | $8.48 | $9.83 | 440 | — | — |
| 2015-04-29 | $8.38 | $9.72 | 6,490 | — | — |
| 2015-04-28 | $8.68 | $10.06 | 1,760 | — | — |
| 2015-04-27 | $8.45 | $9.80 | 0 | — | — |
| 2015-04-24 | $8.45 | $9.80 | 1,100 | — | — |
| 2015-04-23 | $8.45 | $9.80 | 4,070 | — | — |
| 2015-04-22 | $8.33 | $9.65 | 660 | — | — |
| 2015-04-21 | $8.27 | $9.59 | 440 | — | — |
| 2015-04-20 | $8.28 | $9.60 | 0 | — | — |
| 2015-04-17 | $8.28 | $9.60 | 770 | — | — |
| 2015-04-16 | $8.33 | $9.65 | 330 | — | — |
| 2015-04-15 | $8.29 | $9.61 | 1,100 | — | — |
| 2015-04-14 | $8.38 | $9.72 | 330 | — | — |
| 2015-04-13 | $8.34 | $9.66 | 1,540 | — | — |
| 2015-04-10 | $8.34 | $9.66 | 1,540 | — | — |
| 2015-04-09 | $8.41 | $9.75 | 1,760 | — | — |
| 2015-04-08 | $8.26 | $9.58 | 18,480 | — | — |
| 2015-04-07 | $8.18 | $9.48 | 0 | — | — |
| 2015-04-06 | $8.18 | $9.48 | 1,650 | — | — |
| 2015-04-02 | $8.18 | $9.48 | 20,130 | — | — |
| 2015-04-01 | $8.18 | $9.48 | 46,420 | — | — |
| 2015-03-31 | $8.25 | $9.57 | 5,940 | — | — |
| 2015-03-30 | $8.18 | $9.48 | 3,520 | — | — |
| 2015-03-27 | $8.18 | $9.48 | 65,670 | — | — |
| 2015-03-26 | $8.18 | $9.48 | 47,960 | — | — |
| 2015-03-25 | $8.08 | $9.37 | 330 | — | — |
| 2015-03-24 | $8.16 | $9.46 | 1,100 | — | — |
| 2015-03-23 | $8.16 | $9.46 | 660 | — | — |
| 2015-03-20 | $8.10 | $9.39 | 3,300 | — | — |
| 2015-03-19 | $8.16 | $9.46 | 880 | — | — |
| 2015-03-18 | $8.14 | $9.43 | 17,490 | — | — |
| 2015-03-17 | $8.18 | $9.48 | 6,600 | — | — |
| 2015-03-16 | $8.28 | $9.60 | 2,200 | — | — |
| 2015-03-13 | $8.28 | $9.60 | 2,420 | — | — |
| 2015-03-12 | $8.32 | $9.64 | 1,100 | — | — |
| 2015-03-11 | $8.27 | $9.56 | 7,260 | — | — |
| 2015-03-10 | $8.27 | $9.56 | 27,610 | — | — |
| 2015-03-09 | $8.32 | $9.61 | 4,510 | — | — |
| 2015-03-06 | $8.39 | $9.69 | 32,780 | — | — |
| 2015-03-05 | $8.32 | $9.61 | 11,330 | — | — |
| 2015-03-04 | $8.39 | $9.69 | 3,520 | — | — |
| 2015-03-03 | $8.32 | $9.61 | 22,220 | — | — |
| 2015-03-02 | $8.70 | $10.05 | 330 | — | — |
| 2015-02-27 | $8.51 | $9.83 | 7,480 | — | — |
| 2015-02-26 | $8.83 | $10.20 | 1,100 | — | — |
| 2015-02-25 | $8.85 | $10.22 | 7,590 | — | — |
| 2015-02-24 | $8.84 | $10.21 | 8,800 | — | — |
| 2015-02-23 | $8.64 | $9.98 | 4,290 | — | — |
| 2015-02-20 | $8.51 | $9.83 | 12,210 | — | — |
| 2015-02-19 | $8.55 | $9.87 | 3,520 | — | — |
| 2015-02-18 | $8.55 | $9.87 | 13,970 | — | — |
| 2015-02-17 | $8.85 | $10.22 | 1,100 | — | — |
| 2015-02-13 | $8.70 | $10.05 | 7,590 | — | — |
| 2015-02-12 | $8.83 | $10.20 | 4,840 | — | — |
| 2015-02-11 | $8.84 | $10.21 | 19,910 | — | — |
| 2015-02-10 | $8.86 | $10.24 | 1,980 | — | — |
| 2015-02-09 | $8.77 | $10.13 | 3,300 | — | — |
| 2015-02-06 | $8.64 | $9.98 | 1,100 | — | — |
| 2015-02-05 | $8.86 | $10.24 | 1,430 | — | — |
| 2015-02-04 | $8.82 | $10.19 | 4,290 | — | — |
| 2015-02-03 | $8.87 | $10.25 | 660 | — | — |
| 2015-02-02 | $8.91 | $10.29 | 28,600 | — | — |
| 2015-01-30 | $8.33 | $9.62 | 110 | — | — |
| 2015-01-29 | $8.34 | $9.63 | 5,280 | — | — |
| 2015-01-28 | $8.26 | $9.55 | 2,090 | — | — |
| 2015-01-27 | $8.28 | $9.57 | 0 | — | — |
| 2015-01-26 | $8.28 | $9.57 | 440 | — | — |
| 2015-01-23 | $8.36 | $9.66 | 1,320 | — | — |
| 2015-01-22 | $8.25 | $9.54 | 5,390 | — | — |
| 2015-01-21 | $8.30 | $9.59 | 3,190 | — | — |
| 2015-01-20 | $8.63 | $9.97 | 1,760 | — | — |
| 2015-01-16 | $8.29 | $9.58 | 9,350 | — | — |
| 2015-01-15 | $8.25 | $9.54 | 9,350 | — | — |
| 2015-01-14 | $8.27 | $9.56 | 9,790 | — | — |
| 2015-01-13 | $8.12 | $9.38 | 6,490 | — | — |
| 2015-01-12 | $8.10 | $9.36 | 3,080 | — | — |
| 2015-01-09 | $8.09 | $9.35 | 8,580 | — | — |
| 2015-01-08 | $8.10 | $9.36 | 6,930 | — | — |
| 2015-01-07 | $8.13 | $9.39 | 27,060 | — | — |
| 2015-01-06 | $8.34 | $9.63 | 18,480 | — | — |
| 2015-01-05 | $8.47 | $9.79 | 23,870 | — | — |
| 2015-01-02 | $8.47 | $9.79 | 11,220 | — | — |