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
- 2012-03-29 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 | $8.73 | $8.73 | 796,769 | — | — |
| 2015-12-30 | $8.85 | $8.85 | 585,224 | — | — |
| 2015-12-29 | $8.86 | $8.86 | 551,386 | — | — |
| 2015-12-28 | $8.84 | $8.84 | 565,502 | — | — |
| 2015-12-24 | $8.99 | $8.99 | 210,922 | — | — |
| 2015-12-23 | $9.02 | $9.02 | 613,043 | — | — |
| 2015-12-22 | $8.72 | $8.72 | 1,375,142 | — | — |
| 2015-12-21 | $8.43 | $8.43 | 1,246,846 | — | — |
| 2015-12-18 | $8.43 | $8.43 | 2,479,367 | — | — |
| 2015-12-17 | $8.51 | $8.51 | 876,072 | — | — |
| 2015-12-16 | $8.77 | $8.77 | 985,062 | — | — |
| 2015-12-15 | $8.64 | $8.64 | 1,105,055 | — | — |
| 2015-12-14 | $8.62 | $8.62 | 1,661,423 | — | — |
| 2015-12-11 | $8.91 | $8.91 | 1,389,674 | — | — |
| 2015-12-10 | $9.01 | $9.01 | 1,582,950 | — | — |
| 2015-12-09 | $8.90 | $8.90 | 1,896,634 | — | — |
| 2015-12-08 | $8.96 | $8.96 | 943,957 | — | — |
| 2015-12-07 | $9.21 | $9.21 | 1,023,053 | — | — |
| 2015-12-04 | $9.57 | $9.57 | 1,221,311 | — | — |
| 2015-12-03 | $9.46 | $9.46 | 763,553 | — | — |
| 2015-12-02 | $9.71 | $9.71 | 1,105,678 | — | — |
| 2015-12-01 | $9.79 | $9.79 | 929,633 | — | — |
| 2015-11-30 | $9.84 | $9.84 | 1,145,537 | — | — |
| 2015-11-27 | $9.81 | $9.81 | 303,719 | — | — |
| 2015-11-25 | $9.84 | $9.84 | 594,774 | — | — |
| 2015-11-24 | $9.79 | $9.79 | 958,904 | — | — |
| 2015-11-23 | $9.62 | $9.62 | 655,393 | — | — |
| 2015-11-20 | $9.63 | $9.63 | 722,656 | — | — |
| 2015-11-19 | $9.51 | $9.51 | 884,168 | — | — |
| 2015-11-18 | $9.59 | $9.59 | 1,227,954 | — | — |
| 2015-11-17 | $9.39 | $9.39 | 676,361 | — | — |
| 2015-11-16 | $9.51 | $9.51 | 1,091,768 | — | — |
| 2015-11-13 | $9.48 | $9.48 | 1,357,081 | — | — |
| 2015-11-12 | $9.61 | $9.61 | 1,284,214 | — | — |
| 2015-11-11 | $9.74 | $9.74 | 1,990,884 | — | — |
| 2015-11-10 | $9.55 | $9.55 | 1,693,601 | — | — |
| 2015-11-09 | $9.49 | $9.49 | 1,154,256 | — | — |
| 2015-11-06 | $9.77 | $9.77 | 1,429,741 | — | — |
| 2015-11-05 | $9.93 | $9.93 | 1,645,230 | — | — |
| 2015-11-04 | $9.99 | $9.99 | 3,395,090 | — | — |
| 2015-11-03 | $9.09 | $9.09 | 1,965,972 | — | — |
| 2015-11-02 | $9.05 | $9.05 | 1,036,339 | — | — |
| 2015-10-30 | $8.90 | $8.90 | 1,120,210 | — | — |
| 2015-10-29 | $9.01 | $9.01 | 1,212,176 | — | — |
| 2015-10-28 | $8.93 | $8.93 | 1,760,240 | — | — |
| 2015-10-27 | $8.49 | $8.49 | 1,009,766 | — | — |
| 2015-10-26 | $8.75 | $8.75 | 917,592 | — | — |
| 2015-10-23 | $8.78 | $8.78 | 1,290,649 | — | — |
| 2015-10-22 | $8.67 | $8.67 | 1,332,169 | — | — |
| 2015-10-21 | $8.36 | $8.36 | 895,379 | — | — |
| 2015-10-20 | $8.43 | $8.43 | 1,128,929 | — | — |
| 2015-10-19 | $8.24 | $8.24 | 545,365 | — | — |
| 2015-10-16 | $8.27 | $8.27 | 853,028 | — | — |
| 2015-10-15 | $8.48 | $8.48 | 1,377,634 | — | — |
| 2015-10-14 | $8.59 | $8.59 | 1,022,222 | — | — |
| 2015-10-13 | $8.77 | $8.77 | 845,970 | — | — |
| 2015-10-12 | $8.81 | $8.81 | 562,181 | — | — |
| 2015-10-09 | $8.87 | $8.87 | 1,076,614 | — | — |
| 2015-10-08 | $8.94 | $8.94 | 1,040,284 | — | — |
| 2015-10-07 | $8.61 | $8.61 | 1,129,759 | — | — |
| 2015-10-06 | $8.53 | $8.53 | 1,181,244 | — | — |
| 2015-10-05 | $8.46 | $8.46 | 3,023,486 | — | — |
| 2015-10-02 | $8.29 | $8.29 | 1,565,304 | — | — |
| 2015-10-01 | $8.05 | $8.05 | 2,228,171 | — | — |
| 2015-09-30 | $8.18 | $8.18 | 1,532,918 | — | — |
| 2015-09-29 | $8.11 | $8.11 | 2,204,297 | — | — |
| 2015-09-28 | $8.23 | $8.23 | 2,060,430 | — | — |
| 2015-09-25 | $8.55 | $8.55 | 796,354 | — | — |
| 2015-09-24 | $8.70 | $8.70 | 752,758 | — | — |
| 2015-09-23 | $8.75 | $8.75 | 480,179 | — | — |
| 2015-09-22 | $8.99 | $8.99 | 714,974 | — | — |
| 2015-09-21 | $9.14 | $9.14 | 1,165,259 | — | — |
| 2015-09-18 | $9.08 | $9.08 | 1,428,496 | — | — |
| 2015-09-17 | $9.29 | $9.29 | 549,932 | — | — |
| 2015-09-16 | $9.42 | $9.42 | 617,195 | — | — |
| 2015-09-15 | $9.33 | $9.33 | 626,952 | — | — |
| 2015-09-14 | $9.15 | $9.15 | 551,801 | — | — |
| 2015-09-11 | $9.35 | $9.35 | 618,440 | — | — |
| 2015-09-10 | $9.47 | $9.47 | 738,641 | — | — |
| 2015-09-09 | $9.51 | $9.51 | 763,968 | — | — |
| 2015-09-08 | $9.66 | $9.66 | 1,053,985 | — | — |
| 2015-09-04 | $9.44 | $9.44 | 827,701 | — | — |
| 2015-09-03 | $9.55 | $9.55 | 903,683 | — | — |
| 2015-09-02 | $9.49 | $9.49 | 1,236,881 | — | — |
| 2015-09-01 | $9.39 | $9.39 | 2,163,607 | — | — |
| 2015-08-31 | $9.66 | $9.66 | 1,477,282 | — | — |
| 2015-08-28 | $9.56 | $9.56 | 1,930,057 | — | — |
| 2015-08-27 | $9.39 | $9.39 | 1,726,609 | — | — |
| 2015-08-26 | $9.18 | $9.18 | 2,411,897 | — | — |
| 2015-08-25 | $9.10 | $9.10 | 1,880,441 | — | — |
| 2015-08-24 | $9.43 | $9.43 | 1,650,005 | — | — |
| 2015-08-21 | $9.47 | $9.47 | 2,485,595 | — | — |
| 2015-08-20 | $9.86 | $9.86 | 1,496,173 | — | — |
| 2015-08-19 | $10.01 | $10.01 | 608,268 | — | — |
| 2015-08-18 | $10.26 | $10.26 | 638,578 | — | — |
| 2015-08-17 | $10.32 | $10.32 | 1,849,301 | — | — |
| 2015-08-14 | $10.27 | $10.27 | 1,099,450 | — | — |
| 2015-08-13 | $10.23 | $10.23 | 853,236 | — | — |
| 2015-08-12 | $10.31 | $10.31 | 1,757,957 | — | — |
| 2015-08-11 | $10.35 | $10.35 | 1,504,892 | — | — |
| 2015-08-10 | $10.42 | $10.42 | 3,119,190 | — | — |
| 2015-08-07 | $10.08 | $10.08 | 1,337,359 | — | — |
| 2015-08-06 | $10.10 | $10.10 | 2,788,483 | — | — |
| 2015-08-05 | $10.29 | $10.29 | 2,856,784 | — | — |
| 2015-08-04 | $10.16 | $10.16 | 2,844,120 | — | — |
| 2015-08-03 | $10.06 | $10.06 | 1,479,150 | — | — |
| 2015-07-31 | $10.21 | $10.21 | 1,077,029 | — | — |
| 2015-07-30 | $10.34 | $10.34 | 914,893 | — | — |
| 2015-07-29 | $10.35 | $10.35 | 990,044 | — | — |
| 2015-07-28 | $10.23 | $10.23 | 922,574 | — | — |
| 2015-07-27 | $10.15 | $10.15 | 923,612 | — | — |
| 2015-07-24 | $10.31 | $10.31 | 1,057,514 | — | — |
| 2015-07-23 | $10.47 | $10.47 | 977,796 | — | — |
| 2015-07-22 | $10.60 | $10.60 | 617,610 | — | — |
| 2015-07-21 | $10.72 | $10.72 | 927,972 | — | — |
| 2015-07-20 | $10.90 | $10.90 | 659,338 | — | — |
| 2015-07-17 | $10.99 | $10.99 | 621,762 | — | — |
| 2015-07-16 | $10.96 | $10.96 | 866,730 | — | — |
| 2015-07-15 | $10.96 | $10.96 | 1,073,500 | — | — |
| 2015-07-14 | $11.31 | $11.31 | 855,520 | — | — |
| 2015-07-13 | $11.32 | $11.32 | 1,233,974 | — | — |
| 2015-07-10 | $11.16 | $11.16 | 1,227,746 | — | — |
| 2015-07-09 | $11.11 | $11.11 | 1,023,260 | — | — |
| 2015-07-08 | $11.16 | $11.16 | 1,711,247 | — | — |
| 2015-07-07 | $11.33 | $11.33 | 1,314,731 | — | — |
| 2015-07-06 | $11.33 | $11.33 | 1,301,652 | — | — |
| 2015-07-02 | $11.44 | $11.44 | 810,055 | — | — |
| 2015-07-01 | $11.58 | $11.58 | 1,631,736 | — | — |
| 2015-06-30 | $11.52 | $11.52 | 2,517,980 | — | — |
| 2015-06-29 | $11.30 | $11.30 | 2,760,457 | — | — |
| 2015-06-26 | $11.75 | $11.75 | 6,615,382 | — | — |
| 2015-06-25 | $11.98 | $11.98 | 2,255,782 | — | — |
| 2015-06-24 | $12.16 | $12.16 | 4,165,286 | — | — |
| 2015-06-23 | $12.27 | $12.27 | 2,604,965 | — | — |
| 2015-06-22 | $12.57 | $12.57 | 2,960,999 | — | — |
| 2015-06-19 | $12.52 | $12.52 | 2,334,254 | — | — |
| 2015-06-18 | $12.83 | $12.83 | 1,332,377 | — | — |
| 2015-06-17 | $12.66 | $12.66 | 2,016,211 | — | — |
| 2015-06-16 | $12.51 | $12.51 | 1,926,320 | — | — |
| 2015-06-15 | $12.37 | $12.37 | 1,181,244 | — | — |
| 2015-06-12 | $12.29 | $12.29 | 887,282 | — | — |
| 2015-06-11 | $12.21 | $12.21 | 2,554,726 | — | — |
| 2015-06-10 | $12.20 | $12.20 | 1,443,650 | — | — |
| 2015-06-09 | $12.28 | $12.28 | 1,071,008 | — | — |
| 2015-06-08 | $12.26 | $12.26 | 960,358 | — | — |
| 2015-06-05 | $12.37 | $12.37 | 1,529,804 | — | — |
| 2015-06-04 | $12.40 | $12.40 | 1,621,356 | — | — |
| 2015-06-03 | $12.65 | $12.65 | 991,498 | — | — |
| 2015-06-02 | $12.39 | $12.39 | 1,470,223 | — | — |
| 2015-06-01 | $12.37 | $12.37 | 1,745,293 | — | — |
| 2015-05-29 | $12.34 | $12.34 | 2,649,391 | — | — |
| 2015-05-28 | $12.51 | $12.51 | 4,824,416 | — | — |
| 2015-05-27 | $12.67 | $12.67 | 1,840,789 | — | — |
| 2015-05-26 | $12.43 | $12.43 | 2,276,749 | — | — |
| 2015-05-22 | $12.41 | $12.41 | 1,746,539 | — | — |
| 2015-05-21 | $12.22 | $12.22 | 9,178,826 | — | — |
| 2015-05-20 | $13.07 | $13.07 | 1,451,539 | — | — |
| 2015-05-19 | $13.08 | $13.08 | 1,408,566 | — | — |
| 2015-05-18 | $13.20 | $13.20 | 996,272 | — | — |
| 2015-05-15 | $13.29 | $13.29 | 638,578 | — | — |
| 2015-05-14 | $13.29 | $13.29 | 737,188 | — | — |
| 2015-05-13 | $13.12 | $13.12 | 627,367 | — | — |
| 2015-05-12 | $12.96 | $12.96 | 817,114 | — | — |
| 2015-05-11 | $12.93 | $12.93 | 467,930 | — | — |
| 2015-05-08 | $12.85 | $12.85 | 700,858 | — | — |
| 2015-05-07 | $12.77 | $12.77 | 760,231 | — | — |
| 2015-05-06 | $12.85 | $12.85 | 730,337 | — | — |
| 2015-05-05 | $12.82 | $12.82 | 1,320,544 | — | — |
| 2015-05-04 | $12.92 | $12.92 | 503,845 | — | — |
| 2015-05-01 | $12.89 | $12.89 | 697,328 | — | — |
| 2015-04-30 | $12.76 | $12.76 | 1,142,630 | — | — |
| 2015-04-29 | $12.91 | $12.91 | 647,089 | — | — |
| 2015-04-28 | $12.89 | $12.89 | 569,654 | — | — |
| 2015-04-27 | $12.87 | $12.87 | 1,140,970 | — | — |
| 2015-04-24 | $12.56 | $12.56 | 549,102 | — | — |
| 2015-04-23 | $12.74 | $12.74 | 1,029,696 | — | — |
| 2015-04-22 | $12.68 | $12.68 | 623,423 | — | — |
| 2015-04-21 | $12.61 | $12.61 | 873,373 | — | — |
| 2015-04-20 | $12.64 | $12.64 | 1,123,946 | — | — |
| 2015-04-17 | $12.67 | $12.67 | 2,870,693 | — | — |
| 2015-04-16 | $12.70 | $12.70 | 1,502,194 | — | — |
| 2015-04-15 | $12.71 | $12.71 | 1,445,311 | — | — |
| 2015-04-14 | $12.35 | $12.35 | 937,729 | — | — |
| 2015-04-13 | $12.28 | $12.28 | 1,990,469 | — | — |
| 2015-04-10 | $12.05 | $12.05 | 916,554 | — | — |
| 2015-04-09 | $12.02 | $12.02 | 2,105,272 | — | — |
| 2015-04-08 | $12.30 | $12.30 | 2,175,440 | — | — |
| 2015-04-07 | $12.72 | $12.72 | 1,025,959 | — | — |
| 2015-04-06 | $12.83 | $12.83 | 947,071 | — | — |
| 2015-04-02 | $12.80 | $12.80 | 1,008,521 | — | — |
| 2015-04-01 | $12.81 | $12.81 | 1,039,868 | — | — |
| 2015-03-31 | $12.86 | $12.86 | 703,556 | — | — |
| 2015-03-30 | $12.86 | $12.86 | 1,765,015 | — | — |
| 2015-03-27 | $12.75 | $12.75 | 841,610 | — | — |
| 2015-03-26 | $12.65 | $12.65 | 2,121,464 | — | — |
| 2015-03-25 | $12.76 | $12.76 | 825,625 | — | — |
| 2015-03-24 | $12.84 | $12.84 | 534,778 | — | — |
| 2015-03-23 | $12.73 | $12.73 | 1,129,344 | — | — |
| 2015-03-20 | $12.59 | $12.59 | 1,598,312 | — | — |
| 2015-03-19 | $12.60 | $12.60 | 697,121 | — | — |
| 2015-03-18 | $12.75 | $12.75 | 1,314,108 | — | — |
| 2015-03-17 | $12.68 | $12.68 | 1,135,780 | — | — |
| 2015-03-16 | $12.65 | $12.65 | 1,019,524 | — | — |
| 2015-03-13 | $12.65 | $12.65 | 897,247 | — | — |
| 2015-03-12 | $12.77 | $12.77 | 1,731,799 | — | — |
| 2015-03-11 | $12.77 | $12.77 | 770,819 | — | — |
| 2015-03-10 | $12.81 | $12.81 | 1,054,608 | — | — |
| 2015-03-09 | $13.23 | $13.23 | 2,250,592 | — | — |
| 2015-03-06 | $13.12 | $13.12 | 1,331,131 | — | — |
| 2015-03-05 | $13.27 | $13.27 | 790,541 | — | — |
| 2015-03-04 | $13.20 | $13.20 | 1,746,954 | — | — |
| 2015-03-03 | $13.39 | $13.39 | 1,045,058 | — | — |
| 2015-03-02 | $13.54 | $13.54 | 1,843,696 | — | — |
| 2015-02-27 | $13.28 | $13.28 | 2,165,683 | — | — |
| 2015-02-26 | $13.30 | $13.30 | 1,926,943 | — | — |
| 2015-02-25 | $13.17 | $13.17 | 843,686 | — | — |
| 2015-02-24 | $13.10 | $13.10 | 1,504,062 | — | — |
| 2015-02-23 | $13.16 | $13.16 | 1,184,358 | — | — |
| 2015-02-20 | $13.31 | $13.31 | 1,435,969 | — | — |
| 2015-02-19 | $13.43 | $13.43 | 656,224 | — | — |
| 2015-02-18 | $13.39 | $13.39 | 694,837 | — | — |
| 2015-02-17 | $13.58 | $13.58 | 847,631 | — | — |
| 2015-02-13 | $13.42 | $13.42 | 838,912 | — | — |
| 2015-02-12 | $13.38 | $13.38 | 1,160,692 | — | — |
| 2015-02-11 | $13.15 | $13.15 | 1,284,836 | — | — |
| 2015-02-10 | $12.99 | $12.99 | 2,464,627 | — | — |
| 2015-02-09 | $12.90 | $12.90 | 1,929,434 | — | — |
| 2015-02-06 | $12.83 | $12.83 | 1,656,440 | — | — |
| 2015-02-05 | $12.68 | $12.68 | 3,298,349 | — | — |
| 2015-02-04 | $12.32 | $12.32 | 2,354,599 | — | — |
| 2015-02-03 | $12.48 | $12.48 | 2,854,915 | — | — |
| 2015-02-02 | $12.07 | $12.07 | 1,420,814 | — | — |
| 2015-01-30 | $11.92 | $11.92 | 1,354,798 | — | — |
| 2015-01-29 | $11.85 | $11.85 | 1,804,252 | — | — |
| 2015-01-28 | $11.80 | $11.80 | 1,162,768 | — | — |
| 2015-01-27 | $12.15 | $12.15 | 774,140 | — | — |
| 2015-01-26 | $12.41 | $12.41 | 1,097,374 | — | — |
| 2015-01-23 | $12.36 | $12.36 | 544,950 | — | — |
| 2015-01-22 | $12.48 | $12.48 | 1,123,946 | — | — |
| 2015-01-21 | $12.20 | $12.20 | 1,265,114 | — | — |
| 2015-01-20 | $11.97 | $11.97 | 2,021,401 | — | — |
| 2015-01-16 | $12.31 | $12.31 | 1,443,443 | — | — |
| 2015-01-15 | $12.05 | $12.05 | 1,410,227 | — | — |
| 2015-01-14 | $12.45 | $12.45 | 783,067 | — | — |
| 2015-01-13 | $12.79 | $12.79 | 1,133,704 | — | — |
| 2015-01-12 | $12.78 | $12.78 | 1,012,050 | — | — |
| 2015-01-09 | $12.84 | $12.84 | 703,556 | — | — |
| 2015-01-08 | $12.85 | $12.85 | 888,113 | — | — |
| 2015-01-07 | $12.73 | $12.73 | 909,496 | — | — |
| 2015-01-06 | $12.71 | $12.71 | 1,179,168 | — | — |
| 2015-01-05 | $12.92 | $12.92 | 1,382,408 | — | — |
| 2015-01-02 | $13.46 | $13.46 | 1,027,205 | — | — |