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
- 2004-04-07 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 | $7.15 | $15.83 | 78,500 | — | — |
| 2015-12-30 | $7.20 | $15.94 | 122,400 | — | — |
| 2015-12-29 | $7.10 | $15.72 | 85,600 | — | — |
| 2015-12-28 | $7.12 | $15.77 | 82,600 | — | — |
| 2015-12-24 | $7.05 | $15.61 | 47,900 | — | — |
| 2015-12-23 | $7.12 | $15.77 | 106,300 | — | — |
| 2015-12-22 | $7.23 | $16.01 | 365,300 | — | — |
| 2015-12-21 | $7.09 | $15.70 | 184,000 | — | — |
| 2015-12-18 | $7.26 | $16.08 | 1,058,300 | — | — |
| 2015-12-17 | $6.83 | $15.12 | 169,100 | — | — |
| 2015-12-16 | $6.87 | $15.21 | 186,700 | — | — |
| 2015-12-15 | $6.56 | $14.53 | 151,100 | — | — |
| 2015-12-14 | $6.69 | $14.81 | 152,600 | — | — |
| 2015-12-11 | $6.75 | $14.95 | 183,100 | — | — |
| 2015-12-10 | $6.70 | $14.84 | 77,400 | — | — |
| 2015-12-09 | $6.75 | $14.95 | 48,500 | — | — |
| 2015-12-08 | $6.83 | $15.12 | 119,300 | — | — |
| 2015-12-07 | $6.78 | $15.01 | 118,600 | — | — |
| 2015-12-04 | $6.74 | $14.93 | 61,500 | — | — |
| 2015-12-03 | $6.70 | $14.84 | 43,900 | — | — |
| 2015-12-02 | $6.77 | $14.99 | 49,300 | — | — |
| 2015-12-01 | $6.89 | $15.26 | 68,600 | — | — |
| 2015-11-30 | $6.88 | $15.24 | 126,900 | — | — |
| 2015-11-27 | $6.78 | $15.01 | 38,800 | — | — |
| 2015-11-25 | $6.70 | $14.84 | 56,000 | — | — |
| 2015-11-24 | $6.67 | $14.77 | 78,500 | — | — |
| 2015-11-23 | $6.67 | $14.77 | 75,900 | — | — |
| 2015-11-20 | $6.70 | $14.84 | 51,000 | — | — |
| 2015-11-19 | $6.73 | $14.90 | 83,500 | — | — |
| 2015-11-18 | $6.68 | $14.79 | 59,900 | — | — |
| 2015-11-17 | $6.69 | $14.81 | 110,300 | — | — |
| 2015-11-16 | $6.68 | $14.79 | 105,500 | — | — |
| 2015-11-13 | $6.74 | $14.59 | 86,900 | — | — |
| 2015-11-12 | $6.80 | $14.72 | 107,100 | — | — |
| 2015-11-11 | $6.81 | $14.75 | 114,700 | — | — |
| 2015-11-10 | $6.80 | $14.72 | 198,900 | — | — |
| 2015-11-09 | $6.80 | $14.72 | 198,600 | — | — |
| 2015-11-06 | $6.56 | $14.20 | 127,000 | — | — |
| 2015-11-05 | $6.34 | $13.73 | 101,400 | — | — |
| 2015-11-04 | $6.43 | $13.92 | 45,900 | — | — |
| 2015-11-03 | $6.40 | $13.86 | 46,700 | — | — |
| 2015-11-02 | $6.35 | $13.75 | 156,800 | — | — |
| 2015-10-30 | $6.25 | $13.53 | 204,300 | — | — |
| 2015-10-29 | $6.35 | $13.75 | 61,700 | — | — |
| 2015-10-28 | $6.41 | $13.88 | 114,200 | — | — |
| 2015-10-27 | $6.35 | $13.75 | 112,400 | — | — |
| 2015-10-26 | $6.47 | $14.01 | 80,600 | — | — |
| 2015-10-23 | $6.45 | $13.97 | 47,300 | — | — |
| 2015-10-22 | $6.46 | $13.99 | 38,400 | — | — |
| 2015-10-21 | $6.45 | $13.97 | 74,800 | — | — |
| 2015-10-20 | $6.41 | $13.88 | 61,200 | — | — |
| 2015-10-19 | $6.40 | $13.86 | 29,400 | — | — |
| 2015-10-16 | $6.38 | $13.81 | 87,600 | — | — |
| 2015-10-15 | $6.43 | $13.92 | 57,000 | — | — |
| 2015-10-14 | $6.38 | $13.81 | 44,200 | — | — |
| 2015-10-13 | $6.42 | $13.90 | 76,500 | — | — |
| 2015-10-12 | $6.47 | $14.01 | 35,400 | — | — |
| 2015-10-09 | $6.45 | $13.97 | 58,800 | — | — |
| 2015-10-08 | $6.46 | $13.99 | 48,600 | — | — |
| 2015-10-07 | $6.42 | $13.90 | 83,500 | — | — |
| 2015-10-06 | $6.43 | $13.92 | 63,200 | — | — |
| 2015-10-05 | $6.47 | $14.01 | 36,700 | — | — |
| 2015-10-02 | $6.33 | $13.71 | 52,500 | — | — |
| 2015-10-01 | $6.40 | $13.86 | 61,800 | — | — |
| 2015-09-30 | $6.36 | $13.77 | 110,500 | — | — |
| 2015-09-29 | $6.39 | $13.84 | 115,400 | — | — |
| 2015-09-28 | $6.32 | $13.68 | 109,800 | — | — |
| 2015-09-25 | $6.40 | $13.86 | 112,100 | — | — |
| 2015-09-24 | $6.56 | $14.20 | 50,100 | — | — |
| 2015-09-23 | $6.60 | $14.29 | 97,200 | — | — |
| 2015-09-22 | $6.55 | $14.18 | 64,100 | — | — |
| 2015-09-21 | $6.53 | $14.14 | 112,700 | — | — |
| 2015-09-18 | $6.51 | $14.10 | 168,500 | — | — |
| 2015-09-17 | $6.33 | $13.71 | 80,700 | — | — |
| 2015-09-16 | $6.34 | $13.73 | 52,700 | — | — |
| 2015-09-15 | $6.30 | $13.64 | 36,900 | — | — |
| 2015-09-14 | $6.33 | $13.71 | 74,400 | — | — |
| 2015-09-11 | $6.21 | $13.45 | 52,600 | — | — |
| 2015-09-10 | $6.20 | $13.42 | 96,200 | — | — |
| 2015-09-09 | $6.20 | $13.42 | 59,200 | — | — |
| 2015-09-08 | $6.33 | $13.71 | 73,100 | — | — |
| 2015-09-04 | $6.27 | $13.58 | 41,100 | — | — |
| 2015-09-03 | $6.33 | $13.71 | 54,800 | — | — |
| 2015-09-02 | $6.30 | $13.64 | 118,300 | — | — |
| 2015-09-01 | $6.31 | $13.66 | 102,200 | — | — |
| 2015-08-31 | $6.39 | $13.84 | 87,300 | — | — |
| 2015-08-28 | $6.29 | $13.62 | 132,300 | — | — |
| 2015-08-27 | $6.30 | $13.64 | 230,900 | — | — |
| 2015-08-26 | $6.27 | $13.58 | 72,800 | — | — |
| 2015-08-25 | $6.14 | $13.29 | 257,900 | — | — |
| 2015-08-24 | $6.04 | $13.08 | 289,100 | — | — |
| 2015-08-21 | $6.50 | $14.07 | 196,700 | — | — |
| 2015-08-20 | $6.52 | $14.12 | 97,300 | — | — |
| 2015-08-19 | $6.60 | $14.29 | 90,000 | — | — |
| 2015-08-18 | $6.54 | $14.16 | 53,400 | — | — |
| 2015-08-17 | $6.61 | $14.31 | 52,800 | — | — |
| 2015-08-14 | $6.56 | $14.20 | 33,700 | — | — |
| 2015-08-13 | $6.56 | $14.20 | 135,500 | — | — |
| 2015-08-12 | $6.50 | $14.07 | 200,900 | — | — |
| 2015-08-11 | $6.57 | $13.90 | 147,200 | — | — |
| 2015-08-10 | $6.56 | $13.88 | 172,800 | — | — |
| 2015-08-07 | $6.54 | $13.84 | 116,700 | — | — |
| 2015-08-06 | $6.53 | $13.82 | 219,400 | — | — |
| 2015-08-05 | $6.67 | $14.11 | 139,800 | — | — |
| 2015-08-04 | $6.75 | $14.28 | 123,700 | — | — |
| 2015-08-03 | $6.82 | $14.43 | 136,000 | — | — |
| 2015-07-31 | $6.84 | $14.47 | 180,300 | — | — |
| 2015-07-30 | $6.75 | $14.28 | 128,100 | — | — |
| 2015-07-29 | $6.70 | $14.18 | 136,300 | — | — |
| 2015-07-28 | $6.62 | $14.01 | 226,500 | — | — |
| 2015-07-27 | $6.66 | $14.09 | 210,400 | — | — |
| 2015-07-24 | $6.69 | $14.15 | 105,200 | — | — |
| 2015-07-23 | $6.74 | $14.26 | 136,200 | — | — |
| 2015-07-22 | $6.82 | $14.43 | 115,100 | — | — |
| 2015-07-21 | $6.83 | $14.45 | 157,200 | — | — |
| 2015-07-20 | $6.88 | $14.56 | 174,200 | — | — |
| 2015-07-17 | $6.87 | $14.54 | 82,400 | — | — |
| 2015-07-16 | $6.83 | $14.45 | 67,500 | — | — |
| 2015-07-15 | $6.93 | $14.66 | 53,600 | — | — |
| 2015-07-14 | $6.91 | $14.62 | 168,000 | — | — |
| 2015-07-13 | $6.87 | $14.54 | 110,000 | — | — |
| 2015-07-10 | $6.71 | $14.20 | 143,600 | — | — |
| 2015-07-09 | $6.69 | $14.15 | 127,600 | — | — |
| 2015-07-08 | $6.73 | $14.24 | 100,500 | — | — |
| 2015-07-07 | $6.81 | $14.41 | 95,800 | — | — |
| 2015-07-06 | $6.73 | $14.24 | 86,500 | — | — |
| 2015-07-02 | $6.68 | $14.13 | 91,000 | — | — |
| 2015-07-01 | $6.76 | $14.30 | 139,400 | — | — |
| 2015-06-30 | $6.76 | $14.30 | 167,700 | — | — |
| 2015-06-29 | $6.61 | $13.99 | 274,600 | — | — |
| 2015-06-26 | $6.82 | $14.43 | 199,900 | — | — |
| 2015-06-25 | $6.81 | $14.41 | 208,200 | — | — |
| 2015-06-24 | $6.83 | $14.45 | 98,700 | — | — |
| 2015-06-23 | $6.89 | $14.58 | 132,900 | — | — |
| 2015-06-22 | $6.88 | $14.56 | 185,100 | — | — |
| 2015-06-19 | $6.89 | $14.58 | 187,300 | — | — |
| 2015-06-18 | $6.96 | $14.73 | 114,300 | — | — |
| 2015-06-17 | $6.90 | $14.60 | 111,300 | — | — |
| 2015-06-16 | $6.92 | $14.64 | 102,700 | — | — |
| 2015-06-15 | $6.98 | $14.77 | 228,500 | — | — |
| 2015-06-12 | $7.00 | $14.81 | 348,700 | — | — |
| 2015-06-11 | $6.97 | $14.75 | 148,900 | — | — |
| 2015-06-10 | $6.85 | $14.49 | 182,900 | — | — |
| 2015-06-09 | $6.86 | $14.51 | 208,700 | — | — |
| 2015-06-08 | $6.88 | $14.56 | 130,200 | — | — |
| 2015-06-05 | $6.95 | $14.70 | 183,700 | — | — |
| 2015-06-04 | $6.94 | $14.68 | 161,900 | — | — |
| 2015-06-03 | $7.02 | $14.85 | 171,900 | — | — |
| 2015-06-02 | $7.09 | $15.00 | 277,700 | — | — |
| 2015-06-01 | $7.09 | $15.00 | 224,100 | — | — |
| 2015-05-29 | $7.09 | $15.00 | 179,900 | — | — |
| 2015-05-28 | $7.17 | $15.17 | 262,600 | — | — |
| 2015-05-27 | $7.17 | $15.17 | 443,700 | — | — |
| 2015-05-26 | $7.06 | $14.94 | 392,200 | — | — |
| 2015-05-22 | $7.00 | $14.81 | 284,600 | — | — |
| 2015-05-21 | $7.05 | $14.92 | 229,200 | — | — |
| 2015-05-20 | $7.05 | $14.92 | 420,500 | — | — |
| 2015-05-19 | $6.97 | $14.75 | 328,700 | — | — |
| 2015-05-18 | $6.91 | $14.62 | 851,000 | — | — |
| 2015-05-15 | $6.78 | $14.34 | 601,000 | — | — |
| 2015-05-14 | $6.67 | $14.11 | 3,453,700 | — | — |
| 2015-05-13 | $6.55 | $13.86 | 431,000 | — | — |
| 2015-05-12 | $6.74 | $13.94 | 1,534,600 | — | — |
| 2015-05-11 | $6.89 | $14.25 | 598,900 | — | — |
| 2015-05-08 | $6.99 | $14.46 | 395,100 | — | — |
| 2015-05-07 | $6.91 | $14.29 | 239,000 | — | — |
| 2015-05-06 | $6.94 | $14.36 | 223,200 | — | — |
| 2015-05-05 | $6.95 | $14.38 | 294,700 | — | — |
| 2015-05-04 | $7.00 | $14.48 | 214,200 | — | — |
| 2015-05-01 | $7.01 | $14.50 | 291,200 | — | — |
| 2015-04-30 | $6.86 | $14.19 | 68,900 | — | — |
| 2015-04-29 | $6.92 | $14.32 | 69,100 | — | — |
| 2015-04-28 | $6.92 | $14.32 | 42,300 | — | — |
| 2015-04-27 | $6.95 | $14.38 | 46,200 | — | — |
| 2015-04-24 | $7.00 | $14.48 | 77,000 | — | — |
| 2015-04-23 | $6.94 | $14.36 | 40,400 | — | — |
| 2015-04-22 | $6.94 | $14.36 | 32,300 | — | — |
| 2015-04-21 | $6.93 | $14.34 | 69,400 | — | — |
| 2015-04-20 | $6.93 | $14.34 | 20,200 | — | — |
| 2015-04-17 | $6.93 | $14.34 | 27,000 | — | — |
| 2015-04-16 | $6.93 | $14.34 | 60,600 | — | — |
| 2015-04-15 | $6.93 | $14.34 | 77,300 | — | — |
| 2015-04-14 | $6.94 | $14.36 | 55,000 | — | — |
| 2015-04-13 | $6.95 | $14.38 | 73,600 | — | — |
| 2015-04-10 | $6.92 | $14.32 | 135,700 | — | — |
| 2015-04-09 | $6.99 | $14.46 | 44,100 | — | — |
| 2015-04-08 | $6.99 | $14.46 | 54,900 | — | — |
| 2015-04-07 | $6.96 | $14.40 | 76,200 | — | — |
| 2015-04-06 | $7.03 | $14.54 | 64,700 | — | — |
| 2015-04-02 | $7.05 | $14.58 | 75,600 | — | — |
| 2015-04-01 | $7.09 | $14.67 | 139,600 | — | — |
| 2015-03-31 | $6.98 | $14.44 | 53,100 | — | — |
| 2015-03-30 | $6.99 | $14.46 | 69,400 | — | — |
| 2015-03-27 | $6.98 | $14.44 | 88,600 | — | — |
| 2015-03-26 | $6.98 | $14.44 | 45,500 | — | — |
| 2015-03-25 | $6.95 | $14.38 | 72,200 | — | — |
| 2015-03-24 | $6.98 | $14.44 | 40,700 | — | — |
| 2015-03-23 | $6.99 | $14.46 | 56,800 | — | — |
| 2015-03-20 | $6.99 | $14.46 | 163,000 | — | — |
| 2015-03-19 | $6.99 | $14.46 | 70,800 | — | — |
| 2015-03-18 | $7.03 | $14.54 | 33,400 | — | — |
| 2015-03-17 | $6.97 | $14.42 | 71,400 | — | — |
| 2015-03-16 | $6.99 | $14.46 | 43,000 | — | — |
| 2015-03-13 | $7.01 | $14.50 | 45,200 | — | — |
| 2015-03-12 | $6.98 | $14.44 | 49,700 | — | — |
| 2015-03-11 | $6.97 | $14.42 | 70,500 | — | — |
| 2015-03-10 | $6.99 | $14.46 | 40,800 | — | — |
| 2015-03-09 | $7.01 | $14.50 | 92,100 | — | — |
| 2015-03-06 | $7.01 | $14.50 | 80,400 | — | — |
| 2015-03-05 | $7.21 | $14.92 | 121,000 | — | — |
| 2015-03-04 | $7.22 | $14.94 | 42,300 | — | — |
| 2015-03-03 | $7.22 | $14.94 | 49,500 | — | — |
| 2015-03-02 | $7.22 | $14.94 | 113,100 | — | — |
| 2015-02-27 | $7.17 | $14.83 | 56,800 | — | — |
| 2015-02-26 | $7.18 | $14.85 | 39,700 | — | — |
| 2015-02-25 | $7.20 | $14.89 | 54,800 | — | — |
| 2015-02-24 | $7.16 | $14.81 | 76,200 | — | — |
| 2015-02-23 | $7.04 | $14.56 | 115,400 | — | — |
| 2015-02-20 | $7.17 | $14.56 | 160,100 | — | — |
| 2015-02-19 | $7.14 | $14.50 | 101,300 | — | — |
| 2015-02-18 | $7.24 | $14.71 | 74,500 | — | — |
| 2015-02-17 | $7.27 | $14.77 | 109,200 | — | — |
| 2015-02-13 | $7.13 | $14.48 | 221,600 | — | — |
| 2015-02-12 | $7.39 | $15.01 | 88,600 | — | — |
| 2015-02-11 | $7.40 | $15.03 | 94,900 | — | — |
| 2015-02-10 | $7.30 | $14.83 | 66,500 | — | — |
| 2015-02-09 | $7.20 | $14.62 | 205,600 | — | — |
| 2015-02-06 | $7.30 | $14.83 | 107,400 | — | — |
| 2015-02-05 | $7.41 | $15.05 | 146,900 | — | — |
| 2015-02-04 | $7.17 | $14.56 | 53,700 | — | — |
| 2015-02-03 | $7.22 | $14.67 | 126,800 | — | — |
| 2015-02-02 | $7.00 | $14.22 | 97,400 | — | — |
| 2015-01-30 | $6.95 | $14.12 | 69,700 | — | — |
| 2015-01-29 | $7.00 | $14.22 | 66,700 | — | — |
| 2015-01-28 | $6.97 | $14.16 | 79,800 | — | — |
| 2015-01-27 | $6.93 | $14.08 | 63,900 | — | — |
| 2015-01-26 | $6.91 | $14.04 | 150,800 | — | — |
| 2015-01-23 | $6.82 | $13.85 | 66,200 | — | — |
| 2015-01-22 | $6.91 | $14.04 | 103,800 | — | — |
| 2015-01-21 | $6.84 | $13.89 | 73,900 | — | — |
| 2015-01-20 | $6.88 | $13.97 | 359,100 | — | — |
| 2015-01-16 | $6.92 | $14.06 | 459,200 | — | — |
| 2015-01-15 | $6.84 | $13.89 | 26,200 | — | — |
| 2015-01-14 | $6.89 | $13.99 | 62,000 | — | — |
| 2015-01-13 | $6.80 | $13.81 | 147,100 | — | — |
| 2015-01-12 | $6.91 | $14.04 | 104,000 | — | — |
| 2015-01-09 | $6.97 | $14.16 | 91,200 | — | — |
| 2015-01-08 | $7.00 | $14.22 | 244,700 | — | — |
| 2015-01-07 | $7.12 | $14.46 | 163,700 | — | — |
| 2015-01-06 | $7.00 | $14.22 | 153,500 | — | — |
| 2015-01-05 | $7.01 | $14.24 | 130,300 | — | — |
| 2015-01-02 | $6.83 | $13.87 | 67,800 | — | — |