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
- 2007-07-26 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 | $4.45 | $4.45 | 481,300 | — | — |
| 2015-12-30 | $4.51 | $4.51 | 291,900 | — | — |
| 2015-12-29 | $4.57 | $4.57 | 205,200 | — | — |
| 2015-12-28 | $4.57 | $4.57 | 162,700 | — | — |
| 2015-12-24 | $4.74 | $4.74 | 114,700 | — | — |
| 2015-12-23 | $4.70 | $4.70 | 390,200 | — | — |
| 2015-12-22 | $4.53 | $4.53 | 238,500 | — | — |
| 2015-12-21 | $4.62 | $4.62 | 176,000 | — | — |
| 2015-12-18 | $4.75 | $4.75 | 301,900 | — | — |
| 2015-12-17 | $4.66 | $4.66 | 196,900 | — | — |
| 2015-12-16 | $4.71 | $4.71 | 546,700 | — | — |
| 2015-12-15 | $4.56 | $4.56 | 398,400 | — | — |
| 2015-12-14 | $4.34 | $4.34 | 336,400 | — | — |
| 2015-12-11 | $4.55 | $4.55 | 341,000 | — | — |
| 2015-12-10 | $4.67 | $4.67 | 491,700 | — | — |
| 2015-12-09 | $4.84 | $4.84 | 232,800 | — | — |
| 2015-12-08 | $4.88 | $4.88 | 199,700 | — | — |
| 2015-12-07 | $4.94 | $4.94 | 511,200 | — | — |
| 2015-12-04 | $5.29 | $5.29 | 243,100 | — | — |
| 2015-12-03 | $5.41 | $5.41 | 255,800 | — | — |
| 2015-12-02 | $5.58 | $5.58 | 252,000 | — | — |
| 2015-12-01 | $5.59 | $5.59 | 225,800 | — | — |
| 2015-11-30 | $5.58 | $5.58 | 388,800 | — | — |
| 2015-11-27 | $5.51 | $5.51 | 234,400 | — | — |
| 2015-11-25 | $5.47 | $5.47 | 399,200 | — | — |
| 2015-11-24 | $5.44 | $5.44 | 146,000 | — | — |
| 2015-11-23 | $5.42 | $5.42 | 230,800 | — | — |
| 2015-11-20 | $5.47 | $5.47 | 175,300 | — | — |
| 2015-11-19 | $5.65 | $5.65 | 264,700 | — | — |
| 2015-11-18 | $5.58 | $5.58 | 274,700 | — | — |
| 2015-11-17 | $5.27 | $5.27 | 322,300 | — | — |
| 2015-11-16 | $5.38 | $5.38 | 339,200 | — | — |
| 2015-11-13 | $5.59 | $5.59 | 262,200 | — | — |
| 2015-11-12 | $5.51 | $5.51 | 261,500 | — | — |
| 2015-11-11 | $5.67 | $5.67 | 276,000 | — | — |
| 2015-11-10 | $5.89 | $5.89 | 308,000 | — | — |
| 2015-11-09 | $6.08 | $6.08 | 405,500 | — | — |
| 2015-11-06 | $5.93 | $5.93 | 337,900 | — | — |
| 2015-11-05 | $5.77 | $5.77 | 700,500 | — | — |
| 2015-11-04 | $6.07 | $6.07 | 417,000 | — | — |
| 2015-11-03 | $5.87 | $5.87 | 420,700 | — | — |
| 2015-11-02 | $5.83 | $5.83 | 417,300 | — | — |
| 2015-10-30 | $5.50 | $5.50 | 362,400 | — | — |
| 2015-10-29 | $5.65 | $5.65 | 560,800 | — | — |
| 2015-10-28 | $5.99 | $5.99 | 324,800 | — | — |
| 2015-10-27 | $6.04 | $6.04 | 319,900 | — | — |
| 2015-10-26 | $6.01 | $6.01 | 182,700 | — | — |
| 2015-10-23 | $5.87 | $5.87 | 219,900 | — | — |
| 2015-10-22 | $5.78 | $5.78 | 438,600 | — | — |
| 2015-10-21 | $5.93 | $5.93 | 295,500 | — | — |
| 2015-10-20 | $6.25 | $6.25 | 267,700 | — | — |
| 2015-10-19 | $6.42 | $6.42 | 225,100 | — | — |
| 2015-10-16 | $6.46 | $6.46 | 444,100 | — | — |
| 2015-10-15 | $6.04 | $6.04 | 392,500 | — | — |
| 2015-10-14 | $5.61 | $5.61 | 260,500 | — | — |
| 2015-10-13 | $5.59 | $5.59 | 290,000 | — | — |
| 2015-10-12 | $5.93 | $5.93 | 240,500 | — | — |
| 2015-10-09 | $6.12 | $6.12 | 225,100 | — | — |
| 2015-10-08 | $6.26 | $6.26 | 342,200 | — | — |
| 2015-10-07 | $6.06 | $6.06 | 640,000 | — | — |
| 2015-10-06 | $6.12 | $6.12 | 339,000 | — | — |
| 2015-10-05 | $6.30 | $6.30 | 345,900 | — | — |
| 2015-10-02 | $6.20 | $6.20 | 387,200 | — | — |
| 2015-10-01 | $6.22 | $6.22 | 345,100 | — | — |
| 2015-09-30 | $6.09 | $6.09 | 521,400 | — | — |
| 2015-09-29 | $6.01 | $6.01 | 566,200 | — | — |
| 2015-09-28 | $6.58 | $6.58 | 975,100 | — | — |
| 2015-09-25 | $6.62 | $6.62 | 665,900 | — | — |
| 2015-09-24 | $7.30 | $7.30 | 693,800 | — | — |
| 2015-09-23 | $6.57 | $6.57 | 414,200 | — | — |
| 2015-09-22 | $6.81 | $6.81 | 298,700 | — | — |
| 2015-09-21 | $6.86 | $6.86 | 541,500 | — | — |
| 2015-09-18 | $7.31 | $7.31 | 308,000 | — | — |
| 2015-09-17 | $7.56 | $7.56 | 522,400 | — | — |
| 2015-09-16 | $7.11 | $7.11 | 387,700 | — | — |
| 2015-09-15 | $6.97 | $6.97 | 312,500 | — | — |
| 2015-09-14 | $7.00 | $7.00 | 428,900 | — | — |
| 2015-09-11 | $6.89 | $6.89 | 195,400 | — | — |
| 2015-09-10 | $6.97 | $6.97 | 228,600 | — | — |
| 2015-09-09 | $6.83 | $6.83 | 307,200 | — | — |
| 2015-09-08 | $7.05 | $7.05 | 325,900 | — | — |
| 2015-09-04 | $7.00 | $7.00 | 436,900 | — | — |
| 2015-09-03 | $6.93 | $6.93 | 749,500 | — | — |
| 2015-09-02 | $6.99 | $6.99 | 867,100 | — | — |
| 2015-09-01 | $6.76 | $6.76 | 511,500 | — | — |
| 2015-08-31 | $7.11 | $7.11 | 543,400 | — | — |
| 2015-08-28 | $7.36 | $7.36 | 514,900 | — | — |
| 2015-08-27 | $7.27 | $7.27 | 708,400 | — | — |
| 2015-08-26 | $7.00 | $7.00 | 746,800 | — | — |
| 2015-08-25 | $6.98 | $6.98 | 703,700 | — | — |
| 2015-08-24 | $6.93 | $6.93 | 507,300 | — | — |
| 2015-08-21 | $7.21 | $7.21 | 808,400 | — | — |
| 2015-08-20 | $7.28 | $7.28 | 613,400 | — | — |
| 2015-08-19 | $7.64 | $7.64 | 705,000 | — | — |
| 2015-08-18 | $8.23 | $8.23 | 575,300 | — | — |
| 2015-08-17 | $8.77 | $8.77 | 501,000 | — | — |
| 2015-08-14 | $8.49 | $8.49 | 548,700 | — | — |
| 2015-08-13 | $8.95 | $8.95 | 302,700 | — | — |
| 2015-08-12 | $9.10 | $9.10 | 506,900 | — | — |
| 2015-08-11 | $9.11 | $9.11 | 904,800 | — | — |
| 2015-08-10 | $10.02 | $10.02 | 359,100 | — | — |
| 2015-08-07 | $10.11 | $10.11 | 475,500 | — | — |
| 2015-08-06 | $9.95 | $9.95 | 449,400 | — | — |
| 2015-08-05 | $10.33 | $10.33 | 299,500 | — | — |
| 2015-08-04 | $10.48 | $10.48 | 403,400 | — | — |
| 2015-08-03 | $10.50 | $10.50 | 193,000 | — | — |
| 2015-07-31 | $10.83 | $10.83 | 670,000 | — | — |
| 2015-07-30 | $10.25 | $10.25 | 423,500 | — | — |
| 2015-07-29 | $10.30 | $10.30 | 528,500 | — | — |
| 2015-07-28 | $10.27 | $10.27 | 611,100 | — | — |
| 2015-07-27 | $10.30 | $10.30 | 962,300 | — | — |
| 2015-07-24 | $10.30 | $10.30 | 437,900 | — | — |
| 2015-07-23 | $10.73 | $10.73 | 604,900 | — | — |
| 2015-07-22 | $10.34 | $10.34 | 1,226,500 | — | — |
| 2015-07-21 | $10.83 | $10.83 | 629,800 | — | — |
| 2015-07-20 | $11.18 | $11.18 | 455,500 | — | — |
| 2015-07-17 | $11.28 | $11.28 | 405,700 | — | — |
| 2015-07-16 | $11.30 | $11.30 | 549,400 | — | — |
| 2015-07-15 | $11.21 | $11.21 | 867,300 | — | — |
| 2015-07-14 | $12.12 | $12.12 | 398,800 | — | — |
| 2015-07-13 | $12.20 | $12.20 | 421,200 | — | — |
| 2015-07-10 | $11.71 | $11.71 | 433,600 | — | — |
| 2015-07-09 | $11.25 | $11.25 | 475,600 | — | — |
| 2015-07-08 | $11.35 | $11.35 | 332,100 | — | — |
| 2015-07-07 | $11.82 | $11.82 | 408,900 | — | — |
| 2015-07-06 | $11.57 | $11.57 | 413,600 | — | — |
| 2015-07-02 | $11.63 | $11.63 | 307,100 | — | — |
| 2015-07-01 | $11.71 | $11.71 | 309,300 | — | — |
| 2015-06-30 | $11.86 | $11.86 | 429,300 | — | — |
| 2015-06-29 | $11.81 | $11.81 | 953,700 | — | — |
| 2015-06-26 | $12.49 | $12.49 | 829,800 | — | — |
| 2015-06-25 | $12.74 | $12.74 | 450,600 | — | — |
| 2015-06-24 | $13.06 | $13.06 | 881,700 | — | — |
| 2015-06-23 | $13.10 | $13.10 | 237,900 | — | — |
| 2015-06-22 | $13.17 | $13.17 | 890,300 | — | — |
| 2015-06-19 | $13.28 | $13.28 | 2,437,600 | — | — |
| 2015-06-18 | $15.02 | $15.02 | 770,800 | — | — |
| 2015-06-17 | $15.04 | $15.04 | 628,000 | — | — |
| 2015-06-16 | $14.39 | $14.39 | 449,800 | — | — |
| 2015-06-15 | $14.93 | $14.93 | 722,700 | — | — |
| 2015-06-12 | $14.90 | $14.90 | 593,600 | — | — |
| 2015-06-11 | $14.82 | $14.82 | 1,259,200 | — | — |
| 2015-06-10 | $13.69 | $13.69 | 416,500 | — | — |
| 2015-06-09 | $13.85 | $13.85 | 366,600 | — | — |
| 2015-06-08 | $13.67 | $13.67 | 541,500 | — | — |
| 2015-06-05 | $13.72 | $13.72 | 391,200 | — | — |
| 2015-06-04 | $13.83 | $13.83 | 380,300 | — | — |
| 2015-06-03 | $13.90 | $13.90 | 830,900 | — | — |
| 2015-06-02 | $13.55 | $13.55 | 378,800 | — | — |
| 2015-06-01 | $13.66 | $13.66 | 1,001,300 | — | — |
| 2015-05-29 | $13.97 | $13.97 | 1,248,700 | — | — |
| 2015-05-28 | $14.24 | $14.24 | 1,033,900 | — | — |
| 2015-05-27 | $13.85 | $13.85 | 1,451,000 | — | — |
| 2015-05-26 | $13.55 | $13.55 | 801,600 | — | — |
| 2015-05-22 | $13.65 | $13.65 | 685,800 | — | — |
| 2015-05-21 | $13.89 | $13.89 | 1,163,600 | — | — |
| 2015-05-20 | $14.25 | $14.25 | 651,700 | — | — |
| 2015-05-19 | $13.88 | $13.88 | 409,300 | — | — |
| 2015-05-18 | $13.82 | $13.82 | 354,700 | — | — |
| 2015-05-15 | $13.94 | $13.94 | 604,300 | — | — |
| 2015-05-14 | $13.85 | $13.85 | 452,000 | — | — |
| 2015-05-13 | $13.93 | $13.93 | 542,500 | — | — |
| 2015-05-12 | $14.26 | $14.26 | 562,300 | — | — |
| 2015-05-11 | $14.38 | $14.38 | 783,700 | — | — |
| 2015-05-08 | $14.17 | $14.17 | 1,209,600 | — | — |
| 2015-05-07 | $13.87 | $13.87 | 976,400 | — | — |
| 2015-05-06 | $14.42 | $14.42 | 665,200 | — | — |
| 2015-05-05 | $14.22 | $14.22 | 997,500 | — | — |
| 2015-05-04 | $14.61 | $14.61 | 619,700 | — | — |
| 2015-05-01 | $14.67 | $14.67 | 1,049,700 | — | — |
| 2015-04-30 | $15.47 | $15.47 | 640,100 | — | — |
| 2015-04-29 | $16.36 | $16.36 | 532,300 | — | — |
| 2015-04-28 | $16.61 | $16.61 | 746,400 | — | — |
| 2015-04-27 | $17.32 | $17.32 | 1,194,100 | — | — |
| 2015-04-24 | $18.75 | $18.75 | 404,100 | — | — |
| 2015-04-23 | $19.00 | $19.00 | 699,100 | — | — |
| 2015-04-22 | $18.38 | $18.38 | 551,300 | — | — |
| 2015-04-21 | $18.52 | $18.52 | 408,800 | — | — |
| 2015-04-20 | $18.26 | $18.26 | 350,300 | — | — |
| 2015-04-17 | $18.97 | $18.97 | 539,500 | — | — |
| 2015-04-16 | $19.40 | $19.40 | 450,800 | — | — |
| 2015-04-15 | $19.24 | $19.24 | 319,800 | — | — |
| 2015-04-14 | $19.15 | $19.15 | 833,000 | — | — |
| 2015-04-13 | $18.87 | $18.87 | 876,300 | — | — |
| 2015-04-10 | $18.19 | $18.19 | 819,800 | — | — |
| 2015-04-09 | $17.60 | $17.60 | 365,800 | — | — |
| 2015-04-08 | $17.61 | $17.61 | 412,500 | — | — |
| 2015-04-07 | $17.11 | $17.11 | 489,400 | — | — |
| 2015-04-06 | $17.07 | $17.07 | 769,700 | — | — |
| 2015-04-02 | $17.40 | $17.40 | 559,800 | — | — |
| 2015-04-01 | $17.55 | $17.55 | 597,700 | — | — |
| 2015-03-31 | $17.46 | $17.46 | 489,800 | — | — |
| 2015-03-30 | $17.68 | $17.68 | 804,200 | — | — |
| 2015-03-27 | $17.57 | $17.57 | 507,300 | — | — |
| 2015-03-26 | $17.45 | $17.45 | 937,900 | — | — |
| 2015-03-25 | $17.56 | $17.56 | 949,400 | — | — |
| 2015-03-24 | $18.64 | $18.64 | 662,400 | — | — |
| 2015-03-23 | $18.21 | $18.21 | 1,474,900 | — | — |
| 2015-03-20 | $19.48 | $19.48 | 5,181,800 | — | — |
| 2015-03-19 | $20.49 | $20.49 | 1,310,800 | — | — |
| 2015-03-18 | $19.76 | $19.76 | 853,500 | — | — |
| 2015-03-17 | $20.00 | $20.00 | 1,615,300 | — | — |
| 2015-03-16 | $18.44 | $18.44 | 538,800 | — | — |
| 2015-03-13 | $17.78 | $17.78 | 665,900 | — | — |
| 2015-03-12 | $17.85 | $17.85 | 580,200 | — | — |
| 2015-03-11 | $18.45 | $18.45 | 551,800 | — | — |
| 2015-03-10 | $18.09 | $18.09 | 411,200 | — | — |
| 2015-03-09 | $17.85 | $17.85 | 540,900 | — | — |
| 2015-03-06 | $18.76 | $18.76 | 534,300 | — | — |
| 2015-03-05 | $19.69 | $19.69 | 612,300 | — | — |
| 2015-03-04 | $19.78 | $19.78 | 939,000 | — | — |
| 2015-03-03 | $18.26 | $18.26 | 671,600 | — | — |
| 2015-03-02 | $17.93 | $17.93 | 325,900 | — | — |
| 2015-02-27 | $18.17 | $18.17 | 836,000 | — | — |
| 2015-02-26 | $18.39 | $18.39 | 931,400 | — | — |
| 2015-02-25 | $19.43 | $19.43 | 517,600 | — | — |
| 2015-02-24 | $19.73 | $19.73 | 532,800 | — | — |
| 2015-02-23 | $19.90 | $19.90 | 566,200 | — | — |
| 2015-02-20 | $19.89 | $19.89 | 634,200 | — | — |
| 2015-02-19 | $19.98 | $19.98 | 614,500 | — | — |
| 2015-02-18 | $20.45 | $20.45 | 525,200 | — | — |
| 2015-02-17 | $21.23 | $21.23 | 314,600 | — | — |
| 2015-02-13 | $21.45 | $21.45 | 446,700 | — | — |
| 2015-02-12 | $21.67 | $21.67 | 455,600 | — | — |
| 2015-02-11 | $21.95 | $21.95 | 431,800 | — | — |
| 2015-02-10 | $22.66 | $22.66 | 334,300 | — | — |
| 2015-02-09 | $22.99 | $22.99 | 306,700 | — | — |
| 2015-02-06 | $23.09 | $23.09 | 513,600 | — | — |
| 2015-02-05 | $23.73 | $23.73 | 609,200 | — | — |
| 2015-02-04 | $23.19 | $23.19 | 872,700 | — | — |
| 2015-02-03 | $24.23 | $24.23 | 844,800 | — | — |
| 2015-02-02 | $24.82 | $24.82 | 664,500 | — | — |
| 2015-01-30 | $25.61 | $25.61 | 518,100 | — | — |
| 2015-01-29 | $26.26 | $26.26 | 774,700 | — | — |
| 2015-01-28 | $25.60 | $25.60 | 676,600 | — | — |
| 2015-01-27 | $26.26 | $26.26 | 864,500 | — | — |
| 2015-01-26 | $25.52 | $25.52 | 703,700 | — | — |
| 2015-01-23 | $25.17 | $25.17 | 1,502,700 | — | — |
| 2015-01-22 | $24.48 | $24.48 | 1,337,800 | — | — |
| 2015-01-21 | $24.25 | $24.25 | 949,300 | — | — |
| 2015-01-20 | $23.61 | $23.61 | 1,007,700 | — | — |
| 2015-01-16 | $24.20 | $24.20 | 996,000 | — | — |
| 2015-01-15 | $23.25 | $23.25 | 1,596,600 | — | — |
| 2015-01-14 | $23.53 | $23.53 | 1,461,700 | — | — |
| 2015-01-13 | $22.95 | $22.95 | 4,151,100 | — | — |
| 2015-01-12 | $24.68 | $24.68 | 15,276,800 | — | — |
| 2015-01-09 | $15.70 | $15.70 | 697,400 | — | — |
| 2015-01-08 | $14.94 | $14.94 | 342,000 | — | — |
| 2015-01-07 | $14.87 | $14.87 | 272,100 | — | — |
| 2015-01-06 | $14.76 | $14.76 | 504,600 | — | — |
| 2015-01-05 | $15.01 | $15.01 | 447,100 | — | — |
| 2015-01-02 | $14.76 | $14.76 | 643,000 | — | — |