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
- 2005-08-17 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 | $7.13 | $7.13 | 492,700 | — | — |
| 2015-12-30 | $7.30 | $7.30 | 368,900 | — | — |
| 2015-12-29 | $7.45 | $7.45 | 223,800 | — | — |
| 2015-12-28 | $7.41 | $7.41 | 310,700 | — | — |
| 2015-12-24 | $7.51 | $7.51 | 220,400 | — | — |
| 2015-12-23 | $7.48 | $7.48 | 374,500 | — | — |
| 2015-12-22 | $7.50 | $7.50 | 499,500 | — | — |
| 2015-12-21 | $7.52 | $7.52 | 786,100 | — | — |
| 2015-12-18 | $7.40 | $7.40 | 1,363,700 | — | — |
| 2015-12-17 | $7.71 | $7.71 | 657,300 | — | — |
| 2015-12-16 | $7.46 | $7.46 | 438,400 | — | — |
| 2015-12-15 | $7.35 | $7.35 | 467,500 | — | — |
| 2015-12-14 | $7.24 | $7.24 | 550,600 | — | — |
| 2015-12-11 | $7.52 | $7.52 | 860,700 | — | — |
| 2015-12-10 | $7.82 | $7.82 | 665,100 | — | — |
| 2015-12-09 | $7.57 | $7.57 | 691,400 | — | — |
| 2015-12-08 | $7.68 | $7.68 | 909,700 | — | — |
| 2015-12-07 | $7.52 | $7.52 | 744,900 | — | — |
| 2015-12-04 | $7.64 | $7.64 | 381,500 | — | — |
| 2015-12-03 | $7.55 | $7.55 | 395,100 | — | — |
| 2015-12-02 | $7.74 | $7.74 | 423,000 | — | — |
| 2015-12-01 | $7.88 | $7.88 | 360,100 | — | — |
| 2015-11-30 | $7.72 | $7.72 | 599,100 | — | — |
| 2015-11-27 | $7.71 | $7.71 | 176,700 | — | — |
| 2015-11-25 | $7.62 | $7.62 | 370,300 | — | — |
| 2015-11-24 | $7.64 | $7.64 | 334,700 | — | — |
| 2015-11-23 | $7.65 | $7.65 | 338,500 | — | — |
| 2015-11-20 | $7.65 | $7.65 | 562,000 | — | — |
| 2015-11-19 | $7.58 | $7.58 | 436,300 | — | — |
| 2015-11-18 | $7.65 | $7.65 | 636,300 | — | — |
| 2015-11-17 | $7.67 | $7.67 | 400,400 | — | — |
| 2015-11-16 | $7.77 | $7.77 | 366,800 | — | — |
| 2015-11-13 | $7.66 | $7.66 | 451,100 | — | — |
| 2015-11-12 | $7.75 | $7.75 | 494,200 | — | — |
| 2015-11-11 | $8.02 | $8.02 | 407,500 | — | — |
| 2015-11-10 | $8.18 | $8.18 | 505,500 | — | — |
| 2015-11-09 | $8.20 | $8.20 | 564,100 | — | — |
| 2015-11-06 | $8.37 | $8.37 | 620,500 | — | — |
| 2015-11-05 | $8.15 | $8.15 | 453,500 | — | — |
| 2015-11-04 | $8.15 | $8.15 | 580,600 | — | — |
| 2015-11-03 | $8.18 | $8.18 | 570,800 | — | — |
| 2015-11-02 | $8.17 | $8.17 | 690,800 | — | — |
| 2015-10-30 | $8.07 | $8.07 | 661,500 | — | — |
| 2015-10-29 | $8.00 | $8.00 | 917,200 | — | — |
| 2015-10-28 | $8.26 | $8.26 | 1,121,900 | — | — |
| 2015-10-27 | $8.03 | $8.03 | 578,000 | — | — |
| 2015-10-26 | $8.12 | $8.12 | 684,400 | — | — |
| 2015-10-23 | $8.24 | $8.24 | 469,600 | — | — |
| 2015-10-22 | $8.21 | $8.21 | 481,800 | — | — |
| 2015-10-21 | $8.04 | $8.04 | 695,800 | — | — |
| 2015-10-20 | $8.27 | $8.27 | 590,700 | — | — |
| 2015-10-19 | $8.19 | $8.19 | 410,100 | — | — |
| 2015-10-16 | $8.16 | $8.16 | 378,600 | — | — |
| 2015-10-15 | $8.22 | $8.22 | 520,600 | — | — |
| 2015-10-14 | $7.96 | $7.96 | 425,000 | — | — |
| 2015-10-13 | $7.97 | $7.97 | 539,100 | — | — |
| 2015-10-12 | $8.08 | $8.08 | 391,500 | — | — |
| 2015-10-09 | $8.06 | $8.06 | 324,700 | — | — |
| 2015-10-08 | $7.96 | $7.96 | 645,400 | — | — |
| 2015-10-07 | $7.81 | $7.81 | 840,000 | — | — |
| 2015-10-06 | $7.51 | $7.51 | 892,400 | — | — |
| 2015-10-05 | $7.34 | $7.34 | 1,406,300 | — | — |
| 2015-10-02 | $7.06 | $7.06 | 741,900 | — | — |
| 2015-10-01 | $7.05 | $7.05 | 613,500 | — | — |
| 2015-09-30 | $7.07 | $7.07 | 1,021,200 | — | — |
| 2015-09-29 | $6.85 | $6.85 | 1,242,500 | — | — |
| 2015-09-28 | $7.01 | $7.01 | 486,900 | — | — |
| 2015-09-25 | $7.15 | $7.15 | 654,700 | — | — |
| 2015-09-24 | $7.35 | $7.35 | 527,700 | — | — |
| 2015-09-23 | $7.18 | $7.18 | 683,600 | — | — |
| 2015-09-22 | $7.22 | $7.22 | 695,900 | — | — |
| 2015-09-21 | $7.41 | $7.41 | 518,900 | — | — |
| 2015-09-18 | $7.24 | $7.24 | 868,300 | — | — |
| 2015-09-17 | $7.36 | $7.36 | 387,700 | — | — |
| 2015-09-16 | $7.36 | $7.36 | 494,800 | — | — |
| 2015-09-15 | $7.10 | $7.10 | 614,800 | — | — |
| 2015-09-14 | $7.04 | $7.04 | 372,000 | — | — |
| 2015-09-11 | $7.17 | $7.17 | 315,700 | — | — |
| 2015-09-10 | $7.23 | $7.23 | 248,300 | — | — |
| 2015-09-09 | $7.26 | $7.26 | 399,100 | — | — |
| 2015-09-08 | $7.36 | $7.36 | 414,900 | — | — |
| 2015-09-04 | $7.22 | $7.22 | 429,900 | — | — |
| 2015-09-03 | $7.28 | $7.28 | 584,900 | — | — |
| 2015-09-02 | $7.38 | $7.38 | 626,800 | — | — |
| 2015-09-01 | $7.28 | $7.28 | 587,100 | — | — |
| 2015-08-31 | $7.60 | $7.60 | 522,700 | — | — |
| 2015-08-28 | $7.60 | $7.60 | 542,900 | — | — |
| 2015-08-27 | $7.40 | $7.40 | 551,000 | — | — |
| 2015-08-26 | $7.40 | $7.40 | 1,386,400 | — | — |
| 2015-08-25 | $7.19 | $7.19 | 1,230,800 | — | — |
| 2015-08-24 | $6.94 | $6.94 | 1,137,900 | — | — |
| 2015-08-21 | $7.47 | $7.47 | 714,900 | — | — |
| 2015-08-20 | $7.57 | $7.57 | 525,800 | — | — |
| 2015-08-19 | $7.74 | $7.74 | 623,300 | — | — |
| 2015-08-18 | $7.70 | $7.70 | 721,100 | — | — |
| 2015-08-17 | $7.82 | $7.82 | 458,700 | — | — |
| 2015-08-14 | $7.74 | $7.74 | 397,100 | — | — |
| 2015-08-13 | $7.71 | $7.71 | 476,600 | — | — |
| 2015-08-12 | $7.86 | $7.86 | 659,600 | — | — |
| 2015-08-11 | $7.79 | $7.79 | 455,000 | — | — |
| 2015-08-10 | $7.94 | $7.94 | 578,100 | — | — |
| 2015-08-07 | $7.61 | $7.61 | 769,100 | — | — |
| 2015-08-06 | $7.93 | $7.93 | 599,600 | — | — |
| 2015-08-05 | $7.91 | $7.91 | 550,500 | — | — |
| 2015-08-04 | $7.80 | $7.80 | 697,100 | — | — |
| 2015-08-03 | $7.79 | $7.79 | 819,400 | — | — |
| 2015-07-31 | $8.18 | $8.18 | 1,172,100 | — | — |
| 2015-07-30 | $8.08 | $8.08 | 1,356,500 | — | — |
| 2015-07-29 | $8.04 | $8.04 | 1,494,700 | — | — |
| 2015-07-28 | $7.19 | $7.19 | 571,300 | — | — |
| 2015-07-27 | $7.13 | $7.13 | 600,400 | — | — |
| 2015-07-24 | $7.05 | $7.05 | 411,900 | — | — |
| 2015-07-23 | $7.39 | $7.39 | 548,700 | — | — |
| 2015-07-22 | $7.34 | $7.34 | 311,400 | — | — |
| 2015-07-21 | $7.43 | $7.43 | 268,600 | — | — |
| 2015-07-20 | $7.47 | $7.47 | 297,300 | — | — |
| 2015-07-17 | $7.63 | $7.63 | 407,100 | — | — |
| 2015-07-16 | $7.68 | $7.68 | 438,800 | — | — |
| 2015-07-15 | $7.68 | $7.68 | 283,700 | — | — |
| 2015-07-14 | $7.86 | $7.86 | 320,600 | — | — |
| 2015-07-13 | $7.85 | $7.85 | 321,600 | — | — |
| 2015-07-10 | $7.72 | $7.72 | 502,200 | — | — |
| 2015-07-09 | $7.43 | $7.43 | 456,700 | — | — |
| 2015-07-08 | $7.50 | $7.50 | 293,900 | — | — |
| 2015-07-07 | $7.71 | $7.71 | 468,900 | — | — |
| 2015-07-06 | $7.72 | $7.72 | 401,900 | — | — |
| 2015-07-02 | $7.79 | $7.79 | 408,400 | — | — |
| 2015-07-01 | $7.87 | $7.87 | 574,900 | — | — |
| 2015-06-30 | $7.77 | $7.77 | 834,200 | — | — |
| 2015-06-29 | $7.90 | $7.90 | 746,500 | — | — |
| 2015-06-26 | $7.92 | $7.92 | 1,691,700 | — | — |
| 2015-06-25 | $7.52 | $7.52 | 636,900 | — | — |
| 2015-06-24 | $7.46 | $7.46 | 477,400 | — | — |
| 2015-06-23 | $7.50 | $7.50 | 464,500 | — | — |
| 2015-06-22 | $7.45 | $7.45 | 587,900 | — | — |
| 2015-06-19 | $7.60 | $7.60 | 648,500 | — | — |
| 2015-06-18 | $7.55 | $7.55 | 527,100 | — | — |
| 2015-06-17 | $7.52 | $7.52 | 507,000 | — | — |
| 2015-06-16 | $7.57 | $7.57 | 667,200 | — | — |
| 2015-06-15 | $7.45 | $7.45 | 655,800 | — | — |
| 2015-06-12 | $7.48 | $7.48 | 385,600 | — | — |
| 2015-06-11 | $7.48 | $7.48 | 288,600 | — | — |
| 2015-06-10 | $7.44 | $7.44 | 438,600 | — | — |
| 2015-06-09 | $7.35 | $7.35 | 349,100 | — | — |
| 2015-06-08 | $7.28 | $7.28 | 356,800 | — | — |
| 2015-06-05 | $7.40 | $7.40 | 508,600 | — | — |
| 2015-06-04 | $7.23 | $7.23 | 614,100 | — | — |
| 2015-06-03 | $7.42 | $7.42 | 640,300 | — | — |
| 2015-06-02 | $7.43 | $7.43 | 478,500 | — | — |
| 2015-06-01 | $7.39 | $7.39 | 377,200 | — | — |
| 2015-05-29 | $7.35 | $7.35 | 968,200 | — | — |
| 2015-05-28 | $7.60 | $7.60 | 273,900 | — | — |
| 2015-05-27 | $7.63 | $7.63 | 672,200 | — | — |
| 2015-05-26 | $7.55 | $7.55 | 540,000 | — | — |
| 2015-05-22 | $7.74 | $7.74 | 768,500 | — | — |
| 2015-05-21 | $7.75 | $7.75 | 845,800 | — | — |
| 2015-05-20 | $7.92 | $7.92 | 439,500 | — | — |
| 2015-05-19 | $7.94 | $7.94 | 563,300 | — | — |
| 2015-05-18 | $7.95 | $7.95 | 717,200 | — | — |
| 2015-05-15 | $7.93 | $7.93 | 648,900 | — | — |
| 2015-05-14 | $8.00 | $8.00 | 723,700 | — | — |
| 2015-05-13 | $7.82 | $7.82 | 567,300 | — | — |
| 2015-05-12 | $7.82 | $7.82 | 585,900 | — | — |
| 2015-05-11 | $7.92 | $7.92 | 838,400 | — | — |
| 2015-05-08 | $7.89 | $7.89 | 611,500 | — | — |
| 2015-05-07 | $7.70 | $7.70 | 612,600 | — | — |
| 2015-05-06 | $7.57 | $7.57 | 817,000 | — | — |
| 2015-05-05 | $7.71 | $7.71 | 729,000 | — | — |
| 2015-05-04 | $7.95 | $7.95 | 564,200 | — | — |
| 2015-05-01 | $8.00 | $8.00 | 790,300 | — | — |
| 2015-04-30 | $7.87 | $7.87 | 1,315,900 | — | — |
| 2015-04-29 | $8.06 | $8.06 | 1,045,400 | — | — |
| 2015-04-28 | $8.43 | $8.43 | 682,700 | — | — |
| 2015-04-27 | $8.19 | $8.19 | 490,800 | — | — |
| 2015-04-24 | $8.36 | $8.36 | 567,900 | — | — |
| 2015-04-23 | $8.32 | $8.32 | 398,000 | — | — |
| 2015-04-22 | $8.47 | $8.47 | 523,900 | — | — |
| 2015-04-21 | $8.34 | $8.34 | 436,500 | — | — |
| 2015-04-20 | $8.47 | $8.47 | 499,200 | — | — |
| 2015-04-17 | $8.27 | $8.27 | 526,700 | — | — |
| 2015-04-16 | $8.45 | $8.45 | 490,700 | — | — |
| 2015-04-15 | $8.61 | $8.61 | 523,500 | — | — |
| 2015-04-14 | $8.69 | $8.69 | 934,000 | — | — |
| 2015-04-13 | $8.59 | $8.59 | 759,600 | — | — |
| 2015-04-10 | $8.48 | $8.48 | 730,200 | — | — |
| 2015-04-09 | $8.36 | $8.36 | 741,100 | — | — |
| 2015-04-08 | $8.18 | $8.18 | 755,600 | — | — |
| 2015-04-07 | $8.06 | $8.06 | 783,800 | — | — |
| 2015-04-06 | $8.21 | $8.21 | 782,500 | — | — |
| 2015-04-02 | $8.17 | $8.17 | 784,000 | — | — |
| 2015-04-01 | $8.09 | $8.09 | 1,093,800 | — | — |
| 2015-03-31 | $8.31 | $8.31 | 949,300 | — | — |
| 2015-03-30 | $8.30 | $8.30 | 790,700 | — | — |
| 2015-03-27 | $8.07 | $8.07 | 834,700 | — | — |
| 2015-03-26 | $7.87 | $7.87 | 977,700 | — | — |
| 2015-03-25 | $7.96 | $7.96 | 736,800 | — | — |
| 2015-03-24 | $8.04 | $8.04 | 590,900 | — | — |
| 2015-03-23 | $7.90 | $7.90 | 1,083,700 | — | — |
| 2015-03-20 | $7.79 | $7.79 | 914,200 | — | — |
| 2015-03-19 | $7.46 | $7.46 | 533,300 | — | — |
| 2015-03-18 | $7.51 | $7.51 | 999,000 | — | — |
| 2015-03-17 | $7.42 | $7.42 | 788,000 | — | — |
| 2015-03-16 | $7.47 | $7.47 | 710,800 | — | — |
| 2015-03-13 | $7.49 | $7.49 | 898,200 | — | — |
| 2015-03-12 | $7.52 | $7.52 | 585,700 | — | — |
| 2015-03-11 | $7.33 | $7.33 | 772,000 | — | — |
| 2015-03-10 | $7.23 | $7.23 | 895,900 | — | — |
| 2015-03-09 | $7.47 | $7.47 | 456,600 | — | — |
| 2015-03-06 | $7.56 | $7.56 | 628,300 | — | — |
| 2015-03-05 | $7.55 | $7.55 | 844,900 | — | — |
| 2015-03-04 | $7.46 | $7.46 | 772,300 | — | — |
| 2015-03-03 | $7.58 | $7.58 | 1,042,300 | — | — |
| 2015-03-02 | $7.63 | $7.63 | 712,000 | — | — |
| 2015-02-27 | $7.61 | $7.61 | 925,400 | — | — |
| 2015-02-26 | $7.48 | $7.48 | 894,000 | — | — |
| 2015-02-25 | $7.53 | $7.53 | 689,600 | — | — |
| 2015-02-24 | $7.57 | $7.57 | 1,044,500 | — | — |
| 2015-02-23 | $7.66 | $7.66 | 542,700 | — | — |
| 2015-02-20 | $7.69 | $7.69 | 596,800 | — | — |
| 2015-02-19 | $7.77 | $7.77 | 894,000 | — | — |
| 2015-02-18 | $7.71 | $7.71 | 907,900 | — | — |
| 2015-02-17 | $7.82 | $7.82 | 1,024,300 | — | — |
| 2015-02-13 | $7.80 | $7.80 | 1,072,600 | — | — |
| 2015-02-12 | $7.57 | $7.57 | 1,325,300 | — | — |
| 2015-02-11 | $7.51 | $7.51 | 3,080,500 | — | — |
| 2015-02-10 | $8.07 | $8.07 | 915,300 | — | — |
| 2015-02-09 | $7.87 | $7.87 | 542,400 | — | — |
| 2015-02-06 | $7.93 | $7.93 | 524,000 | — | — |
| 2015-02-05 | $7.89 | $7.89 | 941,300 | — | — |
| 2015-02-04 | $7.76 | $7.76 | 1,171,400 | — | — |
| 2015-02-03 | $8.14 | $8.14 | 1,265,300 | — | — |
| 2015-02-02 | $8.13 | $8.13 | 767,900 | — | — |
| 2015-01-30 | $7.92 | $7.92 | 685,400 | — | — |
| 2015-01-29 | $8.29 | $8.29 | 476,300 | — | — |
| 2015-01-28 | $8.24 | $8.24 | 509,700 | — | — |
| 2015-01-27 | $8.31 | $8.31 | 511,300 | — | — |
| 2015-01-26 | $8.46 | $8.46 | 441,100 | — | — |
| 2015-01-23 | $8.51 | $8.51 | 511,300 | — | — |
| 2015-01-22 | $8.50 | $8.50 | 501,700 | — | — |
| 2015-01-21 | $8.29 | $8.29 | 782,600 | — | — |
| 2015-01-20 | $8.22 | $8.22 | 628,100 | — | — |
| 2015-01-16 | $8.40 | $8.40 | 949,800 | — | — |
| 2015-01-15 | $8.19 | $8.19 | 975,200 | — | — |
| 2015-01-14 | $8.30 | $8.30 | 618,600 | — | — |
| 2015-01-13 | $8.30 | $8.30 | 906,500 | — | — |
| 2015-01-12 | $8.34 | $8.34 | 708,300 | — | — |
| 2015-01-09 | $8.56 | $8.56 | 624,500 | — | — |
| 2015-01-08 | $8.69 | $8.69 | 1,125,400 | — | — |
| 2015-01-07 | $8.33 | $8.33 | 1,104,100 | — | — |
| 2015-01-06 | $8.40 | $8.40 | 1,401,300 | — | — |
| 2015-01-05 | $8.62 | $8.62 | 827,100 | — | — |
| 2015-01-02 | $8.79 | $8.79 | 785,400 | — | — |