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
- 2008-12-03 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 | $7.43 | $7.43 | 86,800 | — | — |
| 2015-12-30 | $7.44 | $7.44 | 28,800 | — | — |
| 2015-12-29 | $7.55 | $7.55 | 88,400 | — | — |
| 2015-12-28 | $7.55 | $7.55 | 63,600 | — | — |
| 2015-12-24 | $7.66 | $7.66 | 43,600 | — | — |
| 2015-12-23 | $7.58 | $7.58 | 62,400 | — | — |
| 2015-12-22 | $7.61 | $7.61 | 47,600 | — | — |
| 2015-12-21 | $7.70 | $7.70 | 157,200 | — | — |
| 2015-12-18 | $7.50 | $7.50 | 118,400 | — | — |
| 2015-12-17 | $7.32 | $7.32 | 84,400 | — | — |
| 2015-12-16 | $7.62 | $7.62 | 115,200 | — | — |
| 2015-12-15 | $7.46 | $7.46 | 73,200 | — | — |
| 2015-12-14 | $7.48 | $7.48 | 238,800 | — | — |
| 2015-12-11 | $7.69 | $7.69 | 145,200 | — | — |
| 2015-12-10 | $7.63 | $7.63 | 32,400 | — | — |
| 2015-12-09 | $7.63 | $7.63 | 88,400 | — | — |
| 2015-12-08 | $7.66 | $7.66 | 91,200 | — | — |
| 2015-12-07 | $7.63 | $7.63 | 165,600 | — | — |
| 2015-12-04 | $7.85 | $7.85 | 258,400 | — | — |
| 2015-12-03 | $7.51 | $7.51 | 123,600 | — | — |
| 2015-12-02 | $7.36 | $7.36 | 137,200 | — | — |
| 2015-12-01 | $7.59 | $7.59 | 53,600 | — | — |
| 2015-11-30 | $7.52 | $7.52 | 78,000 | — | — |
| 2015-11-27 | $7.44 | $7.44 | 54,400 | — | — |
| 2015-11-25 | $7.61 | $7.61 | 34,400 | — | — |
| 2015-11-24 | $7.67 | $7.67 | 54,000 | — | — |
| 2015-11-23 | $7.59 | $7.59 | 90,400 | — | — |
| 2015-11-20 | $7.71 | $7.71 | 66,400 | — | — |
| 2015-11-19 | $7.77 | $7.77 | 135,200 | — | — |
| 2015-11-18 | $7.61 | $7.61 | 116,400 | — | — |
| 2015-11-17 | $7.60 | $7.60 | 328,400 | — | — |
| 2015-11-16 | $7.79 | $7.79 | 141,200 | — | — |
| 2015-11-13 | $7.78 | $7.78 | 60,800 | — | — |
| 2015-11-12 | $7.83 | $7.83 | 131,200 | — | — |
| 2015-11-11 | $7.81 | $7.81 | 44,000 | — | — |
| 2015-11-10 | $7.87 | $7.87 | 32,000 | — | — |
| 2015-11-09 | $7.92 | $7.92 | 46,800 | — | — |
| 2015-11-06 | $7.87 | $7.87 | 124,800 | — | — |
| 2015-11-05 | $8.11 | $8.11 | 59,600 | — | — |
| 2015-11-04 | $8.15 | $8.15 | 146,800 | — | — |
| 2015-11-03 | $8.31 | $8.31 | 419,200 | — | — |
| 2015-11-02 | $8.55 | $8.55 | 290,800 | — | — |
| 2015-10-30 | $8.67 | $8.67 | 85,200 | — | — |
| 2015-10-29 | $8.73 | $8.73 | 134,800 | — | — |
| 2015-10-28 | $8.92 | $8.92 | 218,000 | — | — |
| 2015-10-27 | $9.06 | $9.06 | 16,800 | — | — |
| 2015-10-26 | $9.01 | $9.01 | 38,800 | — | — |
| 2015-10-23 | $9.04 | $9.04 | 90,400 | — | — |
| 2015-10-22 | $9.06 | $9.06 | 26,400 | — | — |
| 2015-10-21 | $9.08 | $9.08 | 68,800 | — | — |
| 2015-10-20 | $9.24 | $9.24 | 90,000 | — | — |
| 2015-10-19 | $9.12 | $9.12 | 136,000 | — | — |
| 2015-10-16 | $9.20 | $9.20 | 124,000 | — | — |
| 2015-10-15 | $9.33 | $9.33 | 211,600 | — | — |
| 2015-10-14 | $9.40 | $9.40 | 450,000 | — | — |
| 2015-10-13 | $9.10 | $9.10 | 116,000 | — | — |
| 2015-10-12 | $9.01 | $9.01 | 226,800 | — | — |
| 2015-10-09 | $8.94 | $8.94 | 159,200 | — | — |
| 2015-10-08 | $8.68 | $8.68 | 184,400 | — | — |
| 2015-10-07 | $8.77 | $8.77 | 58,000 | — | — |
| 2015-10-06 | $8.77 | $8.77 | 93,200 | — | — |
| 2015-10-05 | $8.61 | $8.61 | 102,800 | — | — |
| 2015-10-02 | $8.65 | $8.65 | 147,600 | — | — |
| 2015-10-01 | $8.29 | $8.29 | 98,800 | — | — |
| 2015-09-30 | $8.31 | $8.31 | 260,800 | — | — |
| 2015-09-29 | $8.49 | $8.49 | 50,400 | — | — |
| 2015-09-28 | $8.56 | $8.56 | 350,000 | — | — |
| 2015-09-25 | $8.80 | $8.80 | 55,600 | — | — |
| 2015-09-24 | $8.89 | $8.89 | 214,800 | — | — |
| 2015-09-23 | $8.55 | $8.55 | 53,200 | — | — |
| 2015-09-22 | $8.47 | $8.47 | 116,400 | — | — |
| 2015-09-21 | $8.59 | $8.59 | 122,400 | — | — |
| 2015-09-18 | $8.67 | $8.67 | 112,400 | — | — |
| 2015-09-17 | $8.58 | $8.58 | 133,200 | — | — |
| 2015-09-16 | $8.39 | $8.39 | 88,800 | — | — |
| 2015-09-15 | $8.18 | $8.18 | 27,200 | — | — |
| 2015-09-14 | $8.22 | $8.22 | 40,400 | — | — |
| 2015-09-11 | $8.21 | $8.21 | 76,000 | — | — |
| 2015-09-10 | $8.26 | $8.26 | 27,200 | — | — |
| 2015-09-09 | $8.22 | $8.22 | 126,400 | — | — |
| 2015-09-08 | $8.42 | $8.42 | 68,000 | — | — |
| 2015-09-04 | $8.44 | $8.44 | 75,600 | — | — |
| 2015-09-03 | $8.47 | $8.47 | 158,400 | — | — |
| 2015-09-02 | $8.61 | $8.61 | 49,200 | — | — |
| 2015-09-01 | $8.71 | $8.71 | 96,000 | — | — |
| 2015-08-31 | $8.64 | $8.64 | 60,400 | — | — |
| 2015-08-28 | $8.63 | $8.63 | 292,000 | — | — |
| 2015-08-27 | $8.48 | $8.48 | 375,200 | — | — |
| 2015-08-26 | $8.48 | $8.48 | 166,800 | — | — |
| 2015-08-25 | $8.71 | $8.71 | 437,200 | — | — |
| 2015-08-24 | $8.93 | $8.93 | 501,200 | — | — |
| 2015-08-21 | $9.03 | $9.03 | 567,600 | — | — |
| 2015-08-20 | $8.90 | $8.90 | 370,000 | — | — |
| 2015-08-19 | $8.61 | $8.61 | 264,400 | — | — |
| 2015-08-18 | $8.39 | $8.39 | 50,400 | — | — |
| 2015-08-17 | $8.40 | $8.40 | 63,200 | — | — |
| 2015-08-14 | $8.36 | $8.36 | 102,400 | — | — |
| 2015-08-13 | $8.36 | $8.36 | 93,600 | — | — |
| 2015-08-12 | $8.50 | $8.50 | 190,800 | — | — |
| 2015-08-11 | $8.26 | $8.26 | 92,800 | — | — |
| 2015-08-10 | $8.18 | $8.18 | 140,400 | — | — |
| 2015-08-07 | $8.03 | $8.03 | 27,600 | — | — |
| 2015-08-06 | $7.99 | $7.99 | 88,000 | — | — |
| 2015-08-05 | $7.89 | $7.89 | 78,800 | — | — |
| 2015-08-04 | $7.95 | $7.95 | 88,400 | — | — |
| 2015-08-03 | $7.94 | $7.94 | 117,200 | — | — |
| 2015-07-31 | $8.06 | $8.06 | 55,600 | — | — |
| 2015-07-30 | $7.97 | $7.97 | 108,000 | — | — |
| 2015-07-29 | $8.10 | $8.10 | 82,800 | — | — |
| 2015-07-28 | $8.08 | $8.08 | 78,800 | — | — |
| 2015-07-27 | $8.06 | $8.06 | 210,000 | — | — |
| 2015-07-24 | $8.13 | $8.13 | 201,600 | — | — |
| 2015-07-23 | $7.98 | $7.97 | 129,200 | — | — |
| 2015-07-22 | $8.06 | $8.06 | 182,400 | — | — |
| 2015-07-21 | $8.12 | $8.12 | 257,600 | — | — |
| 2015-07-20 | $8.18 | $8.18 | 400,800 | — | — |
| 2015-07-17 | $8.65 | $8.65 | 169,200 | — | — |
| 2015-07-16 | $8.82 | $8.82 | 119,200 | — | — |
| 2015-07-15 | $8.89 | $8.89 | 342,400 | — | — |
| 2015-07-14 | $9.00 | $9.00 | 64,400 | — | — |
| 2015-07-13 | $9.05 | $9.05 | 69,200 | — | — |
| 2015-07-10 | $9.12 | $9.12 | 47,200 | — | — |
| 2015-07-09 | $9.10 | $9.10 | 83,200 | — | — |
| 2015-07-08 | $9.06 | $9.06 | 70,000 | — | — |
| 2015-07-07 | $9.01 | $9.01 | 176,800 | — | — |
| 2015-07-06 | $9.23 | $9.23 | 56,400 | — | — |
| 2015-07-02 | $9.17 | $9.17 | 66,000 | — | — |
| 2015-07-01 | $9.21 | $9.21 | 34,000 | — | — |
| 2015-06-30 | $9.26 | $9.26 | 121,200 | — | — |
| 2015-06-29 | $9.40 | $9.40 | 130,400 | — | — |
| 2015-06-26 | $9.33 | $9.33 | 119,600 | — | — |
| 2015-06-25 | $9.28 | $9.28 | 45,200 | — | — |
| 2015-06-24 | $9.32 | $9.32 | 29,200 | — | — |
| 2015-06-23 | $9.36 | $9.36 | 117,200 | — | — |
| 2015-06-22 | $9.47 | $9.47 | 142,000 | — | — |
| 2015-06-19 | $9.74 | $9.74 | 46,800 | — | — |
| 2015-06-18 | $9.75 | $9.75 | 116,000 | — | — |
| 2015-06-17 | $9.50 | $9.50 | 80,400 | — | — |
| 2015-06-16 | $9.43 | $9.43 | 73,600 | — | — |
| 2015-06-15 | $9.52 | $9.52 | 66,800 | — | — |
| 2015-06-12 | $9.42 | $9.42 | 35,600 | — | — |
| 2015-06-11 | $9.44 | $9.44 | 42,000 | — | — |
| 2015-06-10 | $9.51 | $9.51 | 111,600 | — | — |
| 2015-06-09 | $9.36 | $9.36 | 86,400 | — | — |
| 2015-06-08 | $9.34 | $9.34 | 52,400 | — | — |
| 2015-06-05 | $9.26 | $9.26 | 104,400 | — | — |
| 2015-06-04 | $9.38 | $9.38 | 102,800 | — | — |
| 2015-06-03 | $9.49 | $9.49 | 54,800 | — | — |
| 2015-06-02 | $9.64 | $9.64 | 41,200 | — | — |
| 2015-06-01 | $9.57 | $9.57 | 78,000 | — | — |
| 2015-05-29 | $9.60 | $9.60 | 181,600 | — | — |
| 2015-05-28 | $9.56 | $9.56 | 161,200 | — | — |
| 2015-05-27 | $9.54 | $9.54 | 16,400 | — | — |
| 2015-05-26 | $9.57 | $9.57 | 207,200 | — | — |
| 2015-05-22 | $9.84 | $9.84 | 96,400 | — | — |
| 2015-05-21 | $9.87 | $9.87 | 50,000 | — | — |
| 2015-05-20 | $9.91 | $9.91 | 76,800 | — | — |
| 2015-05-19 | $9.88 | $9.88 | 56,000 | — | — |
| 2015-05-18 | $10.18 | $10.18 | 163,600 | — | — |
| 2015-05-15 | $10.19 | $10.19 | 95,600 | — | — |
| 2015-05-14 | $10.12 | $10.12 | 166,000 | — | — |
| 2015-05-13 | $10.00 | $10.00 | 370,000 | — | — |
| 2015-05-12 | $9.64 | $9.64 | 47,200 | — | — |
| 2015-05-11 | $9.51 | $9.51 | 26,800 | — | — |
| 2015-05-08 | $9.59 | $9.59 | 52,000 | — | — |
| 2015-05-07 | $9.48 | $9.48 | 55,600 | — | — |
| 2015-05-06 | $9.62 | $9.62 | 45,200 | — | — |
| 2015-05-05 | $9.65 | $9.65 | 41,600 | — | — |
| 2015-05-04 | $9.59 | $9.59 | 113,200 | — | — |
| 2015-05-01 | $9.45 | $9.45 | 108,400 | — | — |
| 2015-04-30 | $9.49 | $9.49 | 177,200 | — | — |
| 2015-04-29 | $9.84 | $9.84 | 114,000 | — | — |
| 2015-04-28 | $9.97 | $9.97 | 173,200 | — | — |
| 2015-04-27 | $9.80 | $9.80 | 262,000 | — | — |
| 2015-04-24 | $9.44 | $9.44 | 96,800 | — | — |
| 2015-04-23 | $9.70 | $9.70 | 63,200 | — | — |
| 2015-04-22 | $9.56 | $9.56 | 80,000 | — | — |
| 2015-04-21 | $9.81 | $9.81 | 36,000 | — | — |
| 2015-04-20 | $9.71 | $9.71 | 43,200 | — | — |
| 2015-04-17 | $9.85 | $9.85 | 22,800 | — | — |
| 2015-04-16 | $9.75 | $9.75 | 85,600 | — | — |
| 2015-04-15 | $9.82 | $9.82 | 68,400 | — | — |
| 2015-04-14 | $9.67 | $9.67 | 43,200 | — | — |
| 2015-04-13 | $9.79 | $9.79 | 69,600 | — | — |
| 2015-04-10 | $9.92 | $9.92 | 115,200 | — | — |
| 2015-04-09 | $9.71 | $9.71 | 58,400 | — | — |
| 2015-04-08 | $9.84 | $9.84 | 130,800 | — | — |
| 2015-04-07 | $9.98 | $9.98 | 125,600 | — | — |
| 2015-04-06 | $10.06 | $10.06 | 136,400 | — | — |
| 2015-04-02 | $9.82 | $9.82 | 75,200 | — | — |
| 2015-04-01 | $9.87 | $9.87 | 152,800 | — | — |
| 2015-03-31 | $9.54 | $9.54 | 60,400 | — | — |
| 2015-03-30 | $9.59 | $9.59 | 116,800 | — | — |
| 2015-03-27 | $9.77 | $9.77 | 66,800 | — | — |
| 2015-03-26 | $9.86 | $9.86 | 241,200 | — | — |
| 2015-03-25 | $9.74 | $9.74 | 192,400 | — | — |
| 2015-03-24 | $9.70 | $9.70 | 100,400 | — | — |
| 2015-03-23 | $9.67 | $9.67 | 112,000 | — | — |
| 2015-03-20 | $9.52 | $9.52 | 247,600 | — | — |
| 2015-03-19 | $9.33 | $9.33 | 129,200 | — | — |
| 2015-03-18 | $9.34 | $9.34 | 92,800 | — | — |
| 2015-03-17 | $9.00 | $9.00 | 104,800 | — | — |
| 2015-03-16 | $9.11 | $9.11 | 117,200 | — | — |
| 2015-03-13 | $9.10 | $9.10 | 74,800 | — | — |
| 2015-03-12 | $9.08 | $9.08 | 115,600 | — | — |
| 2015-03-11 | $9.09 | $9.09 | 273,600 | — | — |
| 2015-03-10 | $9.19 | $9.19 | 142,800 | — | — |
| 2015-03-09 | $9.28 | $9.28 | 68,800 | — | — |
| 2015-03-06 | $9.28 | $9.28 | 391,200 | — | — |
| 2015-03-05 | $9.81 | $9.81 | 53,200 | — | — |
| 2015-03-04 | $9.83 | $9.83 | 51,200 | — | — |
| 2015-03-03 | $9.87 | $9.87 | 60,000 | — | — |
| 2015-03-02 | $9.91 | $9.91 | 125,200 | — | — |
| 2015-02-27 | $10.02 | $10.02 | 176,000 | — | — |
| 2015-02-26 | $9.99 | $9.99 | 96,400 | — | — |
| 2015-02-25 | $9.93 | $9.93 | 81,600 | — | — |
| 2015-02-24 | $9.83 | $9.83 | 337,200 | — | — |
| 2015-02-23 | $9.89 | $9.89 | 355,600 | — | — |
| 2015-02-20 | $9.86 | $9.86 | 104,000 | — | — |
| 2015-02-19 | $9.98 | $9.98 | 152,400 | — | — |
| 2015-02-18 | $10.03 | $10.03 | 206,400 | — | — |
| 2015-02-17 | $9.99 | $9.99 | 271,600 | — | — |
| 2015-02-13 | $10.31 | $10.31 | 150,000 | — | — |
| 2015-02-12 | $10.23 | $10.23 | 73,600 | — | — |
| 2015-02-11 | $10.18 | $10.18 | 222,400 | — | — |
| 2015-02-10 | $10.42 | $10.42 | 113,200 | — | — |
| 2015-02-09 | $10.55 | $10.55 | 110,000 | — | — |
| 2015-02-06 | $10.44 | $10.44 | 386,400 | — | — |
| 2015-02-05 | $11.01 | $11.01 | 60,400 | — | — |
| 2015-02-04 | $10.96 | $10.96 | 91,600 | — | — |
| 2015-02-03 | $10.89 | $10.89 | 223,200 | — | — |
| 2015-02-02 | $11.11 | $11.11 | 260,000 | — | — |
| 2015-01-30 | $11.28 | $11.28 | 324,800 | — | — |
| 2015-01-29 | $10.82 | $10.82 | 416,000 | — | — |
| 2015-01-28 | $11.32 | $11.32 | 237,600 | — | — |
| 2015-01-27 | $11.48 | $11.48 | 481,600 | — | — |
| 2015-01-26 | $11.24 | $11.24 | 520,000 | — | — |
| 2015-01-23 | $11.49 | $11.49 | 242,000 | — | — |
| 2015-01-22 | $11.66 | $11.65 | 280,000 | — | — |
| 2015-01-21 | $11.49 | $11.49 | 323,600 | — | — |
| 2015-01-20 | $11.47 | $11.47 | 498,000 | — | — |
| 2015-01-16 | $11.15 | $11.15 | 450,000 | — | — |
| 2015-01-15 | $10.84 | $10.84 | 406,000 | — | — |
| 2015-01-14 | $10.35 | $10.35 | 241,200 | — | — |
| 2015-01-13 | $10.38 | $10.38 | 229,600 | — | — |
| 2015-01-12 | $10.45 | $10.45 | 182,000 | — | — |
| 2015-01-09 | $10.22 | $10.22 | 154,000 | — | — |
| 2015-01-08 | $10.00 | $10.00 | 78,000 | — | — |
| 2015-01-07 | $10.08 | $10.08 | 143,200 | — | — |
| 2015-01-06 | $10.20 | $10.20 | 552,000 | — | — |
| 2015-01-05 | $9.96 | $9.96 | 106,400 | — | — |
| 2015-01-02 | $9.68 | $9.68 | 191,600 | — | — |