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
- 2006-04-12 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 | $9.31 | $9.31 | 549,900 | — | — |
| 2015-12-30 | $9.67 | $9.67 | 399,800 | — | — |
| 2015-12-29 | $9.72 | $9.72 | 613,500 | — | — |
| 2015-12-28 | $9.30 | $9.30 | 421,800 | — | — |
| 2015-12-24 | $9.60 | $9.60 | 178,600 | — | — |
| 2015-12-23 | $9.59 | $9.59 | 252,800 | — | — |
| 2015-12-22 | $9.47 | $9.47 | 417,600 | — | — |
| 2015-12-21 | $9.64 | $9.64 | 577,600 | — | — |
| 2015-12-18 | $9.36 | $9.36 | 3,083,400 | — | — |
| 2015-12-17 | $9.38 | $9.38 | 605,100 | — | — |
| 2015-12-16 | $9.41 | $9.41 | 1,039,000 | — | — |
| 2015-12-15 | $8.74 | $8.74 | 820,300 | — | — |
| 2015-12-14 | $8.58 | $8.58 | 838,400 | — | — |
| 2015-12-11 | $8.61 | $8.61 | 791,400 | — | — |
| 2015-12-10 | $8.62 | $8.62 | 631,700 | — | — |
| 2015-12-09 | $8.83 | $8.83 | 1,809,800 | — | — |
| 2015-12-08 | $8.19 | $8.19 | 849,900 | — | — |
| 2015-12-07 | $8.39 | $8.39 | 1,372,900 | — | — |
| 2015-12-04 | $8.96 | $8.96 | 656,800 | — | — |
| 2015-12-03 | $8.98 | $8.98 | 793,700 | — | — |
| 2015-12-02 | $9.73 | $9.73 | 539,100 | — | — |
| 2015-12-01 | $9.67 | $9.67 | 431,000 | — | — |
| 2015-11-30 | $9.86 | $9.86 | 369,500 | — | — |
| 2015-11-27 | $9.92 | $9.92 | 167,600 | — | — |
| 2015-11-25 | $9.82 | $9.82 | 393,800 | — | — |
| 2015-11-24 | $9.84 | $9.84 | 495,300 | — | — |
| 2015-11-23 | $9.69 | $9.69 | 436,400 | — | — |
| 2015-11-20 | $9.62 | $9.62 | 298,300 | — | — |
| 2015-11-19 | $9.44 | $9.44 | 305,000 | — | — |
| 2015-11-18 | $9.67 | $9.67 | 433,000 | — | — |
| 2015-11-17 | $9.32 | $9.32 | 435,800 | — | — |
| 2015-11-16 | $9.31 | $9.31 | 602,100 | — | — |
| 2015-11-13 | $9.57 | $9.57 | 379,000 | — | — |
| 2015-11-12 | $9.44 | $9.44 | 544,500 | — | — |
| 2015-11-11 | $9.72 | $9.72 | 440,800 | — | — |
| 2015-11-10 | $9.71 | $9.71 | 454,600 | — | — |
| 2015-11-09 | $10.04 | $10.04 | 520,300 | — | — |
| 2015-11-06 | $9.77 | $9.77 | 1,028,500 | — | — |
| 2015-11-05 | $9.83 | $9.83 | 521,400 | — | — |
| 2015-11-04 | $10.01 | $10.01 | 2,542,800 | — | — |
| 2015-11-03 | $10.66 | $10.66 | 1,094,700 | — | — |
| 2015-11-02 | $11.05 | $11.05 | 799,200 | — | — |
| 2015-10-30 | $10.74 | $10.74 | 477,000 | — | — |
| 2015-10-29 | $11.09 | $11.09 | 643,800 | — | — |
| 2015-10-28 | $11.53 | $11.53 | 784,400 | — | — |
| 2015-10-27 | $11.01 | $11.01 | 407,300 | — | — |
| 2015-10-26 | $10.99 | $10.99 | 440,700 | — | — |
| 2015-10-23 | $10.79 | $10.79 | 952,200 | — | — |
| 2015-10-22 | $10.87 | $10.87 | 1,026,100 | — | — |
| 2015-10-21 | $10.64 | $10.64 | 948,100 | — | — |
| 2015-10-20 | $10.43 | $10.43 | 765,900 | — | — |
| 2015-10-19 | $10.64 | $10.64 | 623,400 | — | — |
| 2015-10-16 | $10.30 | $10.30 | 709,800 | — | — |
| 2015-10-15 | $10.59 | $10.59 | 1,186,600 | — | — |
| 2015-10-14 | $10.11 | $10.11 | 666,300 | — | — |
| 2015-10-13 | $10.10 | $10.10 | 1,312,800 | — | — |
| 2015-10-12 | $10.80 | $10.80 | 965,100 | — | — |
| 2015-10-09 | $10.98 | $10.98 | 781,900 | — | — |
| 2015-10-08 | $11.02 | $11.02 | 1,230,400 | — | — |
| 2015-10-07 | $11.40 | $11.40 | 906,300 | — | — |
| 2015-10-06 | $11.82 | $11.82 | 1,307,700 | — | — |
| 2015-10-05 | $12.10 | $12.10 | 816,500 | — | — |
| 2015-10-02 | $11.62 | $11.62 | 920,200 | — | — |
| 2015-10-01 | $11.06 | $11.06 | 703,200 | — | — |
| 2015-09-30 | $11.28 | $11.28 | 1,058,000 | — | — |
| 2015-09-29 | $11.22 | $11.22 | 1,299,200 | — | — |
| 2015-09-28 | $11.88 | $11.88 | 1,182,200 | — | — |
| 2015-09-25 | $12.50 | $12.50 | 908,800 | — | — |
| 2015-09-24 | $13.39 | $13.39 | 611,000 | — | — |
| 2015-09-23 | $13.32 | $13.32 | 620,700 | — | — |
| 2015-09-22 | $13.03 | $13.03 | 813,100 | — | — |
| 2015-09-21 | $13.19 | $13.19 | 1,094,000 | — | — |
| 2015-09-18 | $14.09 | $14.09 | 1,009,300 | — | — |
| 2015-09-17 | $14.40 | $14.40 | 1,275,800 | — | — |
| 2015-09-16 | $13.66 | $13.66 | 791,000 | — | — |
| 2015-09-15 | $13.76 | $13.76 | 870,400 | — | — |
| 2015-09-14 | $13.26 | $13.26 | 597,500 | — | — |
| 2015-09-11 | $13.33 | $13.33 | 752,400 | — | — |
| 2015-09-10 | $12.99 | $12.99 | 1,421,300 | — | — |
| 2015-09-09 | $12.37 | $12.37 | 600,500 | — | — |
| 2015-09-08 | $12.68 | $12.68 | 668,100 | — | — |
| 2015-09-04 | $12.11 | $12.11 | 561,000 | — | — |
| 2015-09-03 | $11.93 | $11.93 | 1,025,700 | — | — |
| 2015-09-02 | $12.18 | $12.18 | 1,512,600 | — | — |
| 2015-09-01 | $11.60 | $11.60 | 856,800 | — | — |
| 2015-08-31 | $11.79 | $11.79 | 832,300 | — | — |
| 2015-08-28 | $11.93 | $11.93 | 780,000 | — | — |
| 2015-08-27 | $11.99 | $11.99 | 923,900 | — | — |
| 2015-08-26 | $11.62 | $11.62 | 763,300 | — | — |
| 2015-08-25 | $11.07 | $11.07 | 884,200 | — | — |
| 2015-08-24 | $10.88 | $10.88 | 862,500 | — | — |
| 2015-08-21 | $11.46 | $11.46 | 602,100 | — | — |
| 2015-08-20 | $11.51 | $11.51 | 604,400 | — | — |
| 2015-08-19 | $11.79 | $11.79 | 404,500 | — | — |
| 2015-08-18 | $11.98 | $11.98 | 526,700 | — | — |
| 2015-08-17 | $12.30 | $12.30 | 491,000 | — | — |
| 2015-08-14 | $12.03 | $12.03 | 724,000 | — | — |
| 2015-08-13 | $12.01 | $12.01 | 583,800 | — | — |
| 2015-08-12 | $12.15 | $12.15 | 599,200 | — | — |
| 2015-08-11 | $11.90 | $11.90 | 543,600 | — | — |
| 2015-08-10 | $12.21 | $12.21 | 530,100 | — | — |
| 2015-08-07 | $11.87 | $11.87 | 706,100 | — | — |
| 2015-08-06 | $12.20 | $12.20 | 945,700 | — | — |
| 2015-08-05 | $12.41 | $12.41 | 717,800 | — | — |
| 2015-08-04 | $12.55 | $12.55 | 763,200 | — | — |
| 2015-08-03 | $12.70 | $12.70 | 908,000 | — | — |
| 2015-07-31 | $12.24 | $12.24 | 1,237,000 | — | — |
| 2015-07-30 | $12.07 | $12.07 | 1,767,000 | — | — |
| 2015-07-29 | $11.14 | $11.14 | 910,900 | — | — |
| 2015-07-28 | $11.14 | $11.14 | 579,900 | — | — |
| 2015-07-27 | $11.03 | $11.03 | 703,400 | — | — |
| 2015-07-24 | $11.05 | $11.05 | 802,300 | — | — |
| 2015-07-23 | $11.78 | $11.78 | 424,200 | — | — |
| 2015-07-22 | $11.91 | $11.91 | 467,200 | — | — |
| 2015-07-21 | $12.09 | $12.09 | 412,900 | — | — |
| 2015-07-20 | $12.28 | $12.28 | 343,800 | — | — |
| 2015-07-17 | $12.12 | $12.12 | 462,700 | — | — |
| 2015-07-16 | $12.30 | $12.30 | 335,600 | — | — |
| 2015-07-15 | $12.13 | $12.13 | 625,800 | — | — |
| 2015-07-14 | $12.44 | $12.44 | 516,700 | — | — |
| 2015-07-13 | $12.40 | $12.40 | 467,700 | — | — |
| 2015-07-10 | $12.41 | $12.41 | 551,100 | — | — |
| 2015-07-09 | $12.08 | $12.08 | 742,500 | — | — |
| 2015-07-08 | $11.65 | $11.65 | 1,042,200 | — | — |
| 2015-07-07 | $12.32 | $12.32 | 647,400 | — | — |
| 2015-07-06 | $12.56 | $12.56 | 521,400 | — | — |
| 2015-07-02 | $12.63 | $12.63 | 439,400 | — | — |
| 2015-07-01 | $12.55 | $12.55 | 922,400 | — | — |
| 2015-06-30 | $12.69 | $12.69 | 722,000 | — | — |
| 2015-06-29 | $12.40 | $12.40 | 781,000 | — | — |
| 2015-06-26 | $12.57 | $12.57 | 1,496,500 | — | — |
| 2015-06-25 | $12.82 | $12.82 | 1,268,200 | — | — |
| 2015-06-24 | $13.42 | $13.42 | 2,624,500 | — | — |
| 2015-06-23 | $12.91 | $12.91 | 1,127,700 | — | — |
| 2015-06-22 | $12.98 | $12.98 | 1,156,800 | — | — |
| 2015-06-19 | $12.86 | $12.86 | 1,483,200 | — | — |
| 2015-06-18 | $13.03 | $13.03 | 595,400 | — | — |
| 2015-06-17 | $12.96 | $12.96 | 394,000 | — | — |
| 2015-06-16 | $13.14 | $13.14 | 683,100 | — | — |
| 2015-06-15 | $12.99 | $12.99 | 443,500 | — | — |
| 2015-06-12 | $12.91 | $12.91 | 706,100 | — | — |
| 2015-06-11 | $12.90 | $12.90 | 1,013,300 | — | — |
| 2015-06-10 | $12.93 | $12.93 | 806,600 | — | — |
| 2015-06-09 | $12.94 | $12.94 | 740,400 | — | — |
| 2015-06-08 | $13.00 | $13.00 | 1,033,600 | — | — |
| 2015-06-05 | $12.81 | $12.81 | 1,588,200 | — | — |
| 2015-06-04 | $12.44 | $12.44 | 1,839,000 | — | — |
| 2015-06-03 | $11.76 | $11.76 | 1,327,500 | — | — |
| 2015-06-02 | $11.43 | $11.43 | 3,635,000 | — | — |
| 2015-06-01 | $10.20 | $10.20 | 672,800 | — | — |
| 2015-05-29 | $10.09 | $10.09 | 580,700 | — | — |
| 2015-05-28 | $10.10 | $10.10 | 546,100 | — | — |
| 2015-05-27 | $10.15 | $10.15 | 796,400 | — | — |
| 2015-05-26 | $10.24 | $10.24 | 562,000 | — | — |
| 2015-05-22 | $10.27 | $10.27 | 570,300 | — | — |
| 2015-05-21 | $10.26 | $10.26 | 388,100 | — | — |
| 2015-05-20 | $10.51 | $10.51 | 623,400 | — | — |
| 2015-05-19 | $10.11 | $10.11 | 389,700 | — | — |
| 2015-05-18 | $10.16 | $10.16 | 639,700 | — | — |
| 2015-05-15 | $10.01 | $10.01 | 3,103,700 | — | — |
| 2015-05-14 | $9.92 | $9.92 | 495,200 | — | — |
| 2015-05-13 | $9.73 | $9.73 | 558,300 | — | — |
| 2015-05-12 | $9.89 | $9.89 | 423,800 | — | — |
| 2015-05-11 | $9.88 | $9.88 | 692,000 | — | — |
| 2015-05-08 | $9.96 | $9.96 | 1,121,400 | — | — |
| 2015-05-07 | $9.74 | $9.74 | 1,125,500 | — | — |
| 2015-05-06 | $9.31 | $9.31 | 989,300 | — | — |
| 2015-05-05 | $9.09 | $9.09 | 808,800 | — | — |
| 2015-05-04 | $9.51 | $9.51 | 464,500 | — | — |
| 2015-05-01 | $9.46 | $9.46 | 425,300 | — | — |
| 2015-04-30 | $9.15 | $9.15 | 690,600 | — | — |
| 2015-04-29 | $9.40 | $9.40 | 469,000 | — | — |
| 2015-04-28 | $9.50 | $9.50 | 725,200 | — | — |
| 2015-04-27 | $9.50 | $9.50 | 786,200 | — | — |
| 2015-04-24 | $9.97 | $9.97 | 582,100 | — | — |
| 2015-04-23 | $10.09 | $10.09 | 218,300 | — | — |
| 2015-04-22 | $9.99 | $9.99 | 291,800 | — | — |
| 2015-04-21 | $10.24 | $10.24 | 363,700 | — | — |
| 2015-04-20 | $10.05 | $10.05 | 493,300 | — | — |
| 2015-04-17 | $9.90 | $9.90 | 364,600 | — | — |
| 2015-04-16 | $10.09 | $10.09 | 278,100 | — | — |
| 2015-04-15 | $10.04 | $10.04 | 682,200 | — | — |
| 2015-04-14 | $9.84 | $9.84 | 794,700 | — | — |
| 2015-04-13 | $9.57 | $9.57 | 385,700 | — | — |
| 2015-04-10 | $9.52 | $9.52 | 487,300 | — | — |
| 2015-04-09 | $9.45 | $9.45 | 409,800 | — | — |
| 2015-04-08 | $9.45 | $9.45 | 347,600 | — | — |
| 2015-04-07 | $9.33 | $9.33 | 369,300 | — | — |
| 2015-04-06 | $9.35 | $9.35 | 441,300 | — | — |
| 2015-04-02 | $9.28 | $9.28 | 409,900 | — | — |
| 2015-04-01 | $9.26 | $9.26 | 476,600 | — | — |
| 2015-03-31 | $9.30 | $9.30 | 1,024,000 | — | — |
| 2015-03-30 | $9.34 | $9.34 | 465,100 | — | — |
| 2015-03-27 | $9.26 | $9.26 | 717,100 | — | — |
| 2015-03-26 | $9.15 | $9.15 | 4,129,700 | — | — |
| 2015-03-25 | $8.99 | $8.99 | 1,906,200 | — | — |
| 2015-03-24 | $9.56 | $9.56 | 411,900 | — | — |
| 2015-03-23 | $9.63 | $9.63 | 413,600 | — | — |
| 2015-03-20 | $9.57 | $9.57 | 1,306,200 | — | — |
| 2015-03-19 | $9.78 | $9.78 | 956,700 | — | — |
| 2015-03-18 | $9.72 | $9.72 | 721,300 | — | — |
| 2015-03-17 | $9.78 | $9.78 | 810,700 | — | — |
| 2015-03-16 | $10.08 | $10.08 | 425,900 | — | — |
| 2015-03-13 | $10.37 | $10.37 | 245,400 | — | — |
| 2015-03-12 | $10.34 | $10.34 | 544,300 | — | — |
| 2015-03-11 | $10.61 | $10.61 | 912,400 | — | — |
| 2015-03-10 | $10.48 | $10.48 | 668,300 | — | — |
| 2015-03-09 | $10.65 | $10.65 | 847,500 | — | — |
| 2015-03-06 | $10.47 | $10.47 | 662,400 | — | — |
| 2015-03-05 | $10.71 | $10.71 | 1,477,700 | — | — |
| 2015-03-04 | $11.06 | $11.06 | 1,689,000 | — | — |
| 2015-03-03 | $10.89 | $10.89 | 1,005,900 | — | — |
| 2015-03-02 | $10.89 | $10.89 | 401,600 | — | — |
| 2015-02-27 | $10.76 | $10.76 | 507,000 | — | — |
| 2015-02-26 | $11.04 | $11.04 | 633,400 | — | — |
| 2015-02-25 | $10.84 | $10.84 | 1,039,800 | — | — |
| 2015-02-24 | $10.60 | $10.60 | 944,900 | — | — |
| 2015-02-23 | $10.53 | $10.53 | 1,354,100 | — | — |
| 2015-02-20 | $11.43 | $11.43 | 865,100 | — | — |
| 2015-02-19 | $11.31 | $11.31 | 2,428,600 | — | — |
| 2015-02-18 | $13.10 | $13.10 | 830,900 | — | — |
| 2015-02-17 | $13.13 | $13.13 | 842,500 | — | — |
| 2015-02-13 | $12.37 | $12.37 | 604,700 | — | — |
| 2015-02-12 | $12.37 | $12.37 | 487,900 | — | — |
| 2015-02-11 | $12.13 | $12.13 | 690,100 | — | — |
| 2015-02-10 | $12.24 | $12.24 | 331,100 | — | — |
| 2015-02-09 | $12.01 | $12.01 | 530,200 | — | — |
| 2015-02-06 | $11.63 | $11.63 | 1,003,100 | — | — |
| 2015-02-05 | $11.57 | $11.57 | 571,400 | — | — |
| 2015-02-04 | $11.03 | $11.03 | 527,100 | — | — |
| 2015-02-03 | $11.06 | $11.06 | 1,176,100 | — | — |
| 2015-02-02 | $10.93 | $10.93 | 585,400 | — | — |
| 2015-01-30 | $11.13 | $11.13 | 504,800 | — | — |
| 2015-01-29 | $11.27 | $11.27 | 1,071,900 | — | — |
| 2015-01-28 | $11.47 | $11.47 | 582,200 | — | — |
| 2015-01-27 | $11.93 | $11.93 | 924,200 | — | — |
| 2015-01-26 | $12.20 | $12.20 | 662,800 | — | — |
| 2015-01-23 | $12.23 | $12.23 | 326,700 | — | — |
| 2015-01-22 | $11.91 | $11.91 | 430,400 | — | — |
| 2015-01-21 | $11.66 | $11.66 | 425,300 | — | — |
| 2015-01-20 | $12.05 | $12.05 | 512,400 | — | — |
| 2015-01-16 | $11.83 | $11.83 | 580,800 | — | — |
| 2015-01-15 | $11.78 | $11.78 | 670,700 | — | — |
| 2015-01-14 | $11.99 | $11.99 | 1,059,700 | — | — |
| 2015-01-13 | $12.09 | $12.09 | 756,100 | — | — |
| 2015-01-12 | $12.13 | $12.13 | 863,200 | — | — |
| 2015-01-09 | $12.42 | $12.42 | 1,941,000 | — | — |
| 2015-01-08 | $13.95 | $13.95 | 386,200 | — | — |
| 2015-01-07 | $13.95 | $13.95 | 794,200 | — | — |
| 2015-01-06 | $13.60 | $13.60 | 702,400 | — | — |
| 2015-01-05 | $14.38 | $14.38 | 708,900 | — | — |
| 2015-01-02 | $14.58 | $14.58 | 374,300 | — | — |