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
- 2000-03-03 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 | $9.92 | $9.92 | 4,075 | — | — |
| 2015-12-30 | $9.96 | $9.96 | 8,725 | — | — |
| 2015-12-29 | $9.84 | $9.84 | 4,475 | — | — |
| 2015-12-28 | $9.84 | $9.84 | 3,475 | — | — |
| 2015-12-24 | $9.92 | $9.92 | 900 | — | — |
| 2015-12-23 | $9.76 | $9.76 | 4,300 | — | — |
| 2015-12-22 | $9.92 | $9.92 | 17,900 | — | — |
| 2015-12-21 | $9.64 | $9.64 | 56,775 | — | — |
| 2015-12-18 | $10.20 | $10.20 | 7,575 | — | — |
| 2015-12-17 | $10.20 | $10.20 | 17,450 | — | — |
| 2015-12-16 | $10.40 | $10.40 | 100,550 | — | — |
| 2015-12-15 | $10.84 | $10.84 | 441,725 | — | — |
| 2015-12-14 | $9.08 | $9.08 | 6,900 | — | — |
| 2015-12-11 | $8.92 | $8.92 | 51,475 | — | — |
| 2015-12-10 | $8.60 | $8.60 | 9,050 | — | — |
| 2015-12-09 | $8.88 | $8.88 | 4,900 | — | — |
| 2015-12-08 | $8.88 | $8.88 | 5,575 | — | — |
| 2015-12-07 | $9.00 | $9.00 | 1,900 | — | — |
| 2015-12-04 | $9.60 | $9.60 | 1,650 | — | — |
| 2015-12-03 | $9.56 | $9.56 | 3,775 | — | — |
| 2015-12-02 | $9.84 | $9.84 | 2,850 | — | — |
| 2015-12-01 | $9.68 | $9.68 | 4,950 | — | — |
| 2015-11-30 | $9.68 | $9.68 | 1,575 | — | — |
| 2015-11-27 | $9.72 | $9.72 | 900 | — | — |
| 2015-11-25 | $9.84 | $9.84 | 1,525 | — | — |
| 2015-11-24 | $10.12 | $10.12 | 4,200 | — | — |
| 2015-11-23 | $10.12 | $10.12 | 2,950 | — | — |
| 2015-11-20 | $9.80 | $9.80 | 6,950 | — | — |
| 2015-11-19 | $9.84 | $9.84 | 1,875 | — | — |
| 2015-11-18 | $10.08 | $10.08 | 6,000 | — | — |
| 2015-11-17 | $9.84 | $9.84 | 3,100 | — | — |
| 2015-11-16 | $9.52 | $9.52 | 3,425 | — | — |
| 2015-11-13 | $10.04 | $10.04 | 3,000 | — | — |
| 2015-11-12 | $9.88 | $9.88 | 7,700 | — | — |
| 2015-11-11 | $10.08 | $10.08 | 10,550 | — | — |
| 2015-11-10 | $10.24 | $10.24 | 8,325 | — | — |
| 2015-11-09 | $10.00 | $10.00 | 11,350 | — | — |
| 2015-11-06 | $10.28 | $10.28 | 18,925 | — | — |
| 2015-11-05 | $10.16 | $10.16 | 58,400 | — | — |
| 2015-11-04 | $9.04 | $9.04 | 7,500 | — | — |
| 2015-11-03 | $8.80 | $8.80 | 4,675 | — | — |
| 2015-11-02 | $8.68 | $8.68 | 5,175 | — | — |
| 2015-10-30 | $8.76 | $8.76 | 15,325 | — | — |
| 2015-10-29 | $8.72 | $8.72 | 15,825 | — | — |
| 2015-10-28 | $8.84 | $8.84 | 9,700 | — | — |
| 2015-10-27 | $8.88 | $8.88 | 9,125 | — | — |
| 2015-10-26 | $9.00 | $9.00 | 5,775 | — | — |
| 2015-10-23 | $9.20 | $9.20 | 5,150 | — | — |
| 2015-10-22 | $9.12 | $9.12 | 2,975 | — | — |
| 2015-10-21 | $9.04 | $9.04 | 2,375 | — | — |
| 2015-10-20 | $9.12 | $9.12 | 3,700 | — | — |
| 2015-10-19 | $9.12 | $9.12 | 9,375 | — | — |
| 2015-10-16 | $9.16 | $9.16 | 7,450 | — | — |
| 2015-10-15 | $9.36 | $9.36 | 10,175 | — | — |
| 2015-10-14 | $9.16 | $9.16 | 12,100 | — | — |
| 2015-10-13 | $9.28 | $9.28 | 9,725 | — | — |
| 2015-10-12 | $9.44 | $9.44 | 5,900 | — | — |
| 2015-10-09 | $9.76 | $9.76 | 1,300 | — | — |
| 2015-10-08 | $9.80 | $9.80 | 6,225 | — | — |
| 2015-10-07 | $9.52 | $9.52 | 4,000 | — | — |
| 2015-10-06 | $9.56 | $9.56 | 19,300 | — | — |
| 2015-10-05 | $9.64 | $9.64 | 22,875 | — | — |
| 2015-10-02 | $9.44 | $9.44 | 21,950 | — | — |
| 2015-10-01 | $9.60 | $9.60 | 16,025 | — | — |
| 2015-09-30 | $9.72 | $9.72 | 89,825 | — | — |
| 2015-09-29 | $8.88 | $8.88 | 49,375 | — | — |
| 2015-09-28 | $8.80 | $8.80 | 34,525 | — | — |
| 2015-09-25 | $8.44 | $8.44 | 6,800 | — | — |
| 2015-09-24 | $8.68 | $8.68 | 14,775 | — | — |
| 2015-09-23 | $8.40 | $8.40 | 4,550 | — | — |
| 2015-09-22 | $8.52 | $8.52 | 6,425 | — | — |
| 2015-09-21 | $8.80 | $8.80 | 23,150 | — | — |
| 2015-09-18 | $8.96 | $8.96 | 42,825 | — | — |
| 2015-09-17 | $9.08 | $9.08 | 32,750 | — | — |
| 2015-09-16 | $8.88 | $8.88 | 7,175 | — | — |
| 2015-09-15 | $8.80 | $8.80 | 10,375 | — | — |
| 2015-09-14 | $8.80 | $8.80 | 10,825 | — | — |
| 2015-09-11 | $8.56 | $8.56 | 28,475 | — | — |
| 2015-09-10 | $8.24 | $8.24 | 14,525 | — | — |
| 2015-09-09 | $8.08 | $8.08 | 112,975 | — | — |
| 2015-09-08 | $8.00 | $8.00 | 5,375 | — | — |
| 2015-09-04 | $7.88 | $7.88 | 3,725 | — | — |
| 2015-09-03 | $7.88 | $7.88 | 7,975 | — | — |
| 2015-09-02 | $7.92 | $7.92 | 7,425 | — | — |
| 2015-09-01 | $8.04 | $8.04 | 11,900 | — | — |
| 2015-08-31 | $8.04 | $8.04 | 32,400 | — | — |
| 2015-08-28 | $7.68 | $7.68 | 6,725 | — | — |
| 2015-08-27 | $7.72 | $7.72 | 5,975 | — | — |
| 2015-08-26 | $7.36 | $7.36 | 6,425 | — | — |
| 2015-08-25 | $7.40 | $7.40 | 6,450 | — | — |
| 2015-08-24 | $7.16 | $7.16 | 10,700 | — | — |
| 2015-08-21 | $7.20 | $7.20 | 6,675 | — | — |
| 2015-08-20 | $7.28 | $7.28 | 14,025 | — | — |
| 2015-08-19 | $7.92 | $7.92 | 9,550 | — | — |
| 2015-08-18 | $8.00 | $8.00 | 73,150 | — | — |
| 2015-08-17 | $8.00 | $8.00 | 12,950 | — | — |
| 2015-08-14 | $7.80 | $7.80 | 31,125 | — | — |
| 2015-08-13 | $8.04 | $8.04 | 56,300 | — | — |
| 2015-08-12 | $8.04 | $8.04 | 43,150 | — | — |
| 2015-08-11 | $8.08 | $8.08 | 14,875 | — | — |
| 2015-08-10 | $7.96 | $7.96 | 21,700 | — | — |
| 2015-08-07 | $8.32 | $8.32 | 48,450 | — | — |
| 2015-08-06 | $7.76 | $7.76 | 11,200 | — | — |
| 2015-08-05 | $7.68 | $7.68 | 1,900 | — | — |
| 2015-08-04 | $7.88 | $7.88 | 1,275 | — | — |
| 2015-08-03 | $7.76 | $7.76 | 2,325 | — | — |
| 2015-07-31 | $7.80 | $7.80 | 1,275 | — | — |
| 2015-07-30 | $7.84 | $7.84 | 4,275 | — | — |
| 2015-07-29 | $7.84 | $7.84 | 1,450 | — | — |
| 2015-07-28 | $7.88 | $7.88 | 5,100 | — | — |
| 2015-07-27 | $7.76 | $7.76 | 1,125 | — | — |
| 2015-07-24 | $7.84 | $7.84 | 1,100 | — | — |
| 2015-07-23 | $7.80 | $7.80 | 1,500 | — | — |
| 2015-07-22 | $7.60 | $7.60 | 2,225 | — | — |
| 2015-07-21 | $7.64 | $7.64 | 2,550 | — | — |
| 2015-07-20 | $7.48 | $7.48 | 3,025 | — | — |
| 2015-07-17 | $7.64 | $7.64 | 12,275 | — | — |
| 2015-07-16 | $7.72 | $7.72 | 3,725 | — | — |
| 2015-07-15 | $7.88 | $7.88 | 3,500 | — | — |
| 2015-07-14 | $7.88 | $7.88 | 8,425 | — | — |
| 2015-07-13 | $7.76 | $7.76 | 5,100 | — | — |
| 2015-07-10 | $7.72 | $7.72 | 9,400 | — | — |
| 2015-07-09 | $7.56 | $7.56 | 10,075 | — | — |
| 2015-07-08 | $7.28 | $7.28 | 33,650 | — | — |
| 2015-07-07 | $7.12 | $7.12 | 24,125 | — | — |
| 2015-07-06 | $7.80 | $7.80 | 4,900 | — | — |
| 2015-07-02 | $7.88 | $7.88 | 5,500 | — | — |
| 2015-07-01 | $8.00 | $8.00 | 1,725 | — | — |
| 2015-06-30 | $7.96 | $7.96 | 4,275 | — | — |
| 2015-06-29 | $7.84 | $7.84 | 9,175 | — | — |
| 2015-06-26 | $7.96 | $7.96 | 14,275 | — | — |
| 2015-06-25 | $8.16 | $8.16 | 2,600 | — | — |
| 2015-06-24 | $8.36 | $8.36 | 9,350 | — | — |
| 2015-06-23 | $8.36 | $8.36 | 15,300 | — | — |
| 2015-06-22 | $8.36 | $8.36 | 16,875 | — | — |
| 2015-06-19 | $7.96 | $7.96 | 8,725 | — | — |
| 2015-06-18 | $7.92 | $7.92 | 15,850 | — | — |
| 2015-06-17 | $7.96 | $7.96 | 17,025 | — | — |
| 2015-06-16 | $7.96 | $7.96 | 8,075 | — | — |
| 2015-06-15 | $7.80 | $7.80 | 18,100 | — | — |
| 2015-06-12 | $7.92 | $7.92 | 27,475 | — | — |
| 2015-06-11 | $8.00 | $8.00 | 9,525 | — | — |
| 2015-06-10 | $7.76 | $7.76 | 11,575 | — | — |
| 2015-06-09 | $8.00 | $8.00 | 8,250 | — | — |
| 2015-06-08 | $7.80 | $7.80 | 18,225 | — | — |
| 2015-06-05 | $8.00 | $8.00 | 67,100 | — | — |
| 2015-06-04 | $8.16 | $8.16 | 14,350 | — | — |
| 2015-06-03 | $8.16 | $8.16 | 18,650 | — | — |
| 2015-06-02 | $8.04 | $8.04 | 6,400 | — | — |
| 2015-06-01 | $8.04 | $8.04 | 4,675 | — | — |
| 2015-05-29 | $8.44 | $8.44 | 31,025 | — | — |
| 2015-05-28 | $8.20 | $8.20 | 5,050 | — | — |
| 2015-05-27 | $8.32 | $8.32 | 19,325 | — | — |
| 2015-05-26 | $8.40 | $8.40 | 10,925 | — | — |
| 2015-05-22 | $8.72 | $8.72 | 15,350 | — | — |
| 2015-05-21 | $8.80 | $8.80 | 2,000 | — | — |
| 2015-05-20 | $8.88 | $8.88 | 13,200 | — | — |
| 2015-05-19 | $8.60 | $8.60 | 24,425 | — | — |
| 2015-05-18 | $8.52 | $8.52 | 6,075 | — | — |
| 2015-05-15 | $8.80 | $8.80 | 8,125 | — | — |
| 2015-05-14 | $8.48 | $8.48 | 10,775 | — | — |
| 2015-05-13 | $8.20 | $8.20 | 22,950 | — | — |
| 2015-05-12 | $7.60 | $7.60 | 8,100 | — | — |
| 2015-05-11 | $7.60 | $7.60 | 29,900 | — | — |
| 2015-05-08 | $7.40 | $7.40 | 148,450 | — | — |
| 2015-05-07 | $7.32 | $7.32 | 83,575 | — | — |
| 2015-05-06 | $8.04 | $8.04 | 52,900 | — | — |
| 2015-05-05 | $8.36 | $8.36 | 46,725 | — | — |
| 2015-05-04 | $9.00 | $9.00 | 92,775 | — | — |
| 2015-05-01 | $9.36 | $9.36 | 45,200 | — | — |
| 2015-04-30 | $10.24 | $10.24 | 9,800 | — | — |
| 2015-04-29 | $10.56 | $10.56 | 275 | — | — |
| 2015-04-28 | $10.52 | $10.52 | 11,050 | — | — |
| 2015-04-27 | $10.28 | $10.28 | 5,175 | — | — |
| 2015-04-24 | $10.20 | $10.20 | 3,075 | — | — |
| 2015-04-23 | $10.32 | $10.32 | 4,350 | — | — |
| 2015-04-22 | $10.40 | $10.40 | 3,200 | — | — |
| 2015-04-21 | $10.32 | $10.32 | 725 | — | — |
| 2015-04-20 | $10.28 | $10.28 | 5,425 | — | — |
| 2015-04-17 | $10.32 | $10.32 | 5,775 | — | — |
| 2015-04-16 | $10.48 | $10.48 | 10,925 | — | — |
| 2015-04-15 | $10.44 | $10.44 | 3,975 | — | — |
| 2015-04-14 | $10.36 | $10.36 | 14,325 | — | — |
| 2015-04-13 | $10.56 | $10.56 | 8,375 | — | — |
| 2015-04-10 | $10.56 | $10.56 | 10,625 | — | — |
| 2015-04-09 | $10.72 | $10.72 | 15,725 | — | — |
| 2015-04-08 | $10.80 | $10.80 | 10,550 | — | — |
| 2015-04-07 | $10.68 | $10.68 | 18,175 | — | — |
| 2015-04-06 | $10.56 | $10.56 | 10,750 | — | — |
| 2015-04-02 | $10.56 | $10.56 | 8,150 | — | — |
| 2015-04-01 | $10.76 | $10.76 | 3,700 | — | — |
| 2015-03-31 | $10.60 | $10.60 | 19,825 | — | — |
| 2015-03-30 | $10.80 | $10.80 | 8,525 | — | — |
| 2015-03-27 | $10.56 | $10.56 | 2,450 | — | — |
| 2015-03-26 | $10.28 | $10.28 | 9,300 | — | — |
| 2015-03-25 | $10.52 | $10.52 | 5,400 | — | — |
| 2015-03-24 | $10.52 | $10.52 | 9,300 | — | — |
| 2015-03-23 | $10.64 | $10.64 | 8,075 | — | — |
| 2015-03-20 | $10.60 | $10.60 | 21,850 | — | — |
| 2015-03-19 | $10.60 | $10.60 | 13,500 | — | — |
| 2015-03-18 | $10.52 | $10.52 | 5,900 | — | — |
| 2015-03-17 | $10.04 | $10.04 | 29,425 | — | — |
| 2015-03-16 | $9.96 | $9.96 | 9,825 | — | — |
| 2015-03-13 | $10.20 | $10.20 | 25,450 | — | — |
| 2015-03-12 | $11.24 | $11.24 | 8,900 | — | — |
| 2015-03-11 | $11.08 | $11.08 | 10,700 | — | — |
| 2015-03-10 | $10.96 | $10.96 | 5,050 | — | — |
| 2015-03-09 | $10.84 | $10.84 | 12,375 | — | — |
| 2015-03-06 | $11.20 | $11.20 | 4,050 | — | — |
| 2015-03-05 | $11.32 | $11.32 | 2,050 | — | — |
| 2015-03-04 | $11.08 | $11.08 | 4,050 | — | — |
| 2015-03-03 | $11.32 | $11.32 | 6,650 | — | — |
| 2015-03-02 | $11.44 | $11.44 | 3,550 | — | — |
| 2015-02-27 | $11.40 | $11.40 | 1,300 | — | — |
| 2015-02-26 | $11.40 | $11.40 | 5,350 | — | — |
| 2015-02-25 | $11.48 | $11.48 | 4,300 | — | — |
| 2015-02-24 | $11.48 | $11.48 | 5,550 | — | — |
| 2015-02-23 | $11.32 | $11.32 | 5,725 | — | — |
| 2015-02-20 | $11.24 | $11.24 | 4,100 | — | — |
| 2015-02-19 | $11.36 | $11.36 | 5,750 | — | — |
| 2015-02-18 | $11.28 | $11.28 | 3,625 | — | — |
| 2015-02-17 | $11.36 | $11.36 | 8,350 | — | — |
| 2015-02-13 | $11.04 | $11.04 | 5,075 | — | — |
| 2015-02-12 | $10.84 | $10.84 | 3,075 | — | — |
| 2015-02-11 | $10.84 | $10.84 | 5,575 | — | — |
| 2015-02-10 | $10.88 | $10.88 | 7,675 | — | — |
| 2015-02-09 | $10.76 | $10.76 | 8,975 | — | — |
| 2015-02-06 | $10.60 | $10.60 | 14,825 | — | — |
| 2015-02-05 | $10.80 | $10.80 | 9,150 | — | — |
| 2015-02-04 | $10.64 | $10.64 | 7,675 | — | — |
| 2015-02-03 | $10.60 | $10.60 | 4,475 | — | — |
| 2015-02-02 | $10.08 | $10.08 | 17,350 | — | — |
| 2015-01-30 | $10.40 | $10.40 | 15,600 | — | — |
| 2015-01-29 | $10.68 | $10.68 | 9,100 | — | — |
| 2015-01-28 | $10.72 | $10.72 | 5,725 | — | — |
| 2015-01-27 | $10.76 | $10.76 | 26,850 | — | — |
| 2015-01-26 | $11.48 | $11.48 | 16,775 | — | — |
| 2015-01-23 | $11.48 | $11.48 | 10,825 | — | — |
| 2015-01-22 | $11.96 | $11.96 | 9,475 | — | — |
| 2015-01-21 | $11.96 | $11.96 | 15,600 | — | — |
| 2015-01-20 | $11.96 | $11.96 | 19,825 | — | — |
| 2015-01-16 | $12.00 | $12.00 | 23,400 | — | — |
| 2015-01-15 | $11.92 | $11.92 | 25,375 | — | — |
| 2015-01-14 | $12.00 | $12.00 | 22,375 | — | — |
| 2015-01-13 | $12.24 | $12.24 | 7,900 | — | — |
| 2015-01-12 | $12.16 | $12.16 | 9,075 | — | — |
| 2015-01-09 | $12.04 | $12.04 | 16,225 | — | — |
| 2015-01-08 | $11.68 | $11.68 | 7,900 | — | — |
| 2015-01-07 | $11.60 | $11.60 | 10,675 | — | — |
| 2015-01-06 | $11.40 | $11.40 | 6,225 | — | — |
| 2015-01-05 | $11.36 | $11.36 | 7,275 | — | — |
| 2015-01-02 | $11.28 | $11.28 | 7,425 | — | — |