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
- 2013-10-17 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 | $8.07 | $8.07 | 5,700 | — | — |
| 2015-12-30 | $8.11 | $8.11 | 13,400 | — | — |
| 2015-12-29 | $8.26 | $8.26 | 43,000 | — | — |
| 2015-12-28 | $8.41 | $8.41 | 14,900 | — | — |
| 2015-12-24 | $8.61 | $8.61 | 7,900 | — | — |
| 2015-12-23 | $8.48 | $8.48 | 21,300 | — | — |
| 2015-12-22 | $8.45 | $8.45 | 8,500 | — | — |
| 2015-12-21 | $8.49 | $8.49 | 1,800 | — | — |
| 2015-12-18 | $8.49 | $8.49 | 27,400 | — | — |
| 2015-12-17 | $8.46 | $8.46 | 6,400 | — | — |
| 2015-12-16 | $8.41 | $8.41 | 13,400 | — | — |
| 2015-12-15 | $8.55 | $8.55 | 22,500 | — | — |
| 2015-12-14 | $8.63 | $8.63 | 7,700 | — | — |
| 2015-12-11 | $8.78 | $8.78 | 1,900 | — | — |
| 2015-12-10 | $8.87 | $8.87 | 1,300 | — | — |
| 2015-12-09 | $8.96 | $8.96 | 4,500 | — | — |
| 2015-12-08 | $8.94 | $8.94 | 8,200 | — | — |
| 2015-12-07 | $9.00 | $9.00 | 26,300 | — | — |
| 2015-12-04 | $9.09 | $9.09 | 7,700 | — | — |
| 2015-12-03 | $9.26 | $9.26 | 12,600 | — | — |
| 2015-12-02 | $9.30 | $9.30 | 18,600 | — | — |
| 2015-12-01 | $9.19 | $9.19 | 7,600 | — | — |
| 2015-11-30 | $9.18 | $9.18 | 2,200 | — | — |
| 2015-11-27 | $9.06 | $9.06 | 5,900 | — | — |
| 2015-11-25 | $9.18 | $9.18 | 3,900 | — | — |
| 2015-11-24 | $9.16 | $9.16 | 5,300 | — | — |
| 2015-11-23 | $9.22 | $9.22 | 7,600 | — | — |
| 2015-11-20 | $9.40 | $9.40 | 5,000 | — | — |
| 2015-11-19 | $9.11 | $9.11 | 3,900 | — | — |
| 2015-11-18 | $9.16 | $9.16 | 7,200 | — | — |
| 2015-11-17 | $8.89 | $8.89 | 6,300 | — | — |
| 2015-11-16 | $8.81 | $8.81 | 7,200 | — | — |
| 2015-11-13 | $8.84 | $8.84 | 2,900 | — | — |
| 2015-11-12 | $9.05 | $9.05 | 28,300 | — | — |
| 2015-11-11 | $9.05 | $9.05 | 4,700 | — | — |
| 2015-11-10 | $9.07 | $9.07 | 4,700 | — | — |
| 2015-11-09 | $9.02 | $9.02 | 6,100 | — | — |
| 2015-11-06 | $8.86 | $8.86 | 9,200 | — | — |
| 2015-11-05 | $8.89 | $8.89 | 5,600 | — | — |
| 2015-11-04 | $8.88 | $8.88 | 15,600 | — | — |
| 2015-11-03 | $8.76 | $8.76 | 9,200 | — | — |
| 2015-11-02 | $9.15 | $9.15 | 7,700 | — | — |
| 2015-10-30 | $9.18 | $9.18 | 23,100 | — | — |
| 2015-10-29 | $8.60 | $8.60 | 19,800 | — | — |
| 2015-10-28 | $8.80 | $8.80 | 26,300 | — | — |
| 2015-10-27 | $9.19 | $9.19 | 13,400 | — | — |
| 2015-10-26 | $9.36 | $9.36 | 11,600 | — | — |
| 2015-10-23 | $9.26 | $9.26 | 4,800 | — | — |
| 2015-10-22 | $9.56 | $9.56 | 9,000 | — | — |
| 2015-10-21 | $9.56 | $9.56 | 12,900 | — | — |
| 2015-10-20 | $9.84 | $9.84 | 6,000 | — | — |
| 2015-10-19 | $9.85 | $9.85 | 3,500 | — | — |
| 2015-10-16 | $9.82 | $9.82 | 6,600 | — | — |
| 2015-10-15 | $9.85 | $9.85 | 8,700 | — | — |
| 2015-10-14 | $9.65 | $9.65 | 27,200 | — | — |
| 2015-10-13 | $9.52 | $9.52 | 15,100 | — | — |
| 2015-10-12 | $9.36 | $9.36 | 6,000 | — | — |
| 2015-10-09 | $9.37 | $9.37 | 6,100 | — | — |
| 2015-10-08 | $9.25 | $9.25 | 7,600 | — | — |
| 2015-10-07 | $9.01 | $9.01 | 11,000 | — | — |
| 2015-10-06 | $9.00 | $9.00 | 9,900 | — | — |
| 2015-10-05 | $9.00 | $9.00 | 24,300 | — | — |
| 2015-10-02 | $8.50 | $8.50 | 15,000 | — | — |
| 2015-10-01 | $8.89 | $8.89 | 24,800 | — | — |
| 2015-09-30 | $8.36 | $8.36 | 56,000 | — | — |
| 2015-09-29 | $8.03 | $8.03 | 126,900 | — | — |
| 2015-09-28 | $8.79 | $8.79 | 34,500 | — | — |
| 2015-09-25 | $9.03 | $9.03 | 25,800 | — | — |
| 2015-09-24 | $9.14 | $9.14 | 11,000 | — | — |
| 2015-09-23 | $9.18 | $9.18 | 19,700 | — | — |
| 2015-09-22 | $8.94 | $8.94 | 18,600 | — | — |
| 2015-09-21 | $9.24 | $9.24 | 19,800 | — | — |
| 2015-09-18 | $9.05 | $9.05 | 37,900 | — | — |
| 2015-09-17 | $9.52 | $9.52 | 23,100 | — | — |
| 2015-09-16 | $9.49 | $9.49 | 7,400 | — | — |
| 2015-09-15 | $9.44 | $9.44 | 24,800 | — | — |
| 2015-09-14 | $9.58 | $9.58 | 13,200 | — | — |
| 2015-09-11 | $9.35 | $9.35 | 9,700 | — | — |
| 2015-09-10 | $8.99 | $8.99 | 11,400 | — | — |
| 2015-09-09 | $8.95 | $8.95 | 49,900 | — | — |
| 2015-09-08 | $8.90 | $8.90 | 12,900 | — | — |
| 2015-09-04 | $8.75 | $8.75 | 21,200 | — | — |
| 2015-09-03 | $8.80 | $8.80 | 13,800 | — | — |
| 2015-09-02 | $8.82 | $8.82 | 16,200 | — | — |
| 2015-09-01 | $9.02 | $9.02 | 9,500 | — | — |
| 2015-08-31 | $9.23 | $9.23 | 22,400 | — | — |
| 2015-08-28 | $9.37 | $9.37 | 16,900 | — | — |
| 2015-08-27 | $9.25 | $9.25 | 10,000 | — | — |
| 2015-08-26 | $9.02 | $9.02 | 10,800 | — | — |
| 2015-08-25 | $9.16 | $9.16 | 24,200 | — | — |
| 2015-08-24 | $9.10 | $9.10 | 22,300 | — | — |
| 2015-08-21 | $9.13 | $9.13 | 3,700 | — | — |
| 2015-08-20 | $9.27 | $9.27 | 3,700 | — | — |
| 2015-08-19 | $9.44 | $9.44 | 11,800 | — | — |
| 2015-08-18 | $9.55 | $9.55 | 24,900 | — | — |
| 2015-08-17 | $9.45 | $9.45 | 15,900 | — | — |
| 2015-08-14 | $9.31 | $9.31 | 11,900 | — | — |
| 2015-08-13 | $9.30 | $9.30 | 7,900 | — | — |
| 2015-08-12 | $9.01 | $9.01 | 6,400 | — | — |
| 2015-08-11 | $9.10 | $9.10 | 2,000 | — | — |
| 2015-08-10 | $9.05 | $9.05 | 11,900 | — | — |
| 2015-08-07 | $9.27 | $9.27 | 7,900 | — | — |
| 2015-08-06 | $9.33 | $9.33 | 6,500 | — | — |
| 2015-08-05 | $9.49 | $9.49 | 4,700 | — | — |
| 2015-08-04 | $9.65 | $9.65 | 6,500 | — | — |
| 2015-08-03 | $9.68 | $9.68 | 23,200 | — | — |
| 2015-07-31 | $9.32 | $9.32 | 15,500 | — | — |
| 2015-07-30 | $8.98 | $8.98 | 1,200 | — | — |
| 2015-07-29 | $9.10 | $9.10 | 1,000 | — | — |
| 2015-07-28 | $8.94 | $8.94 | 500 | — | — |
| 2015-07-27 | $8.95 | $8.95 | 3,900 | — | — |
| 2015-07-24 | $9.13 | $9.13 | 8,500 | — | — |
| 2015-07-23 | $9.09 | $9.09 | 3,900 | — | — |
| 2015-07-22 | $9.22 | $9.22 | 5,900 | — | — |
| 2015-07-21 | $9.09 | $9.09 | 17,900 | — | — |
| 2015-07-20 | $9.47 | $9.47 | 10,500 | — | — |
| 2015-07-17 | $9.66 | $9.66 | 1,800 | — | — |
| 2015-07-16 | $9.67 | $9.67 | 3,500 | — | — |
| 2015-07-15 | $9.66 | $9.66 | 4,400 | — | — |
| 2015-07-14 | $9.71 | $9.71 | 4,000 | — | — |
| 2015-07-13 | $9.63 | $9.63 | 13,700 | — | — |
| 2015-07-10 | $9.62 | $9.62 | 7,800 | — | — |
| 2015-07-09 | $9.35 | $9.35 | 14,900 | — | — |
| 2015-07-08 | $9.81 | $9.81 | 14,700 | — | — |
| 2015-07-07 | $9.72 | $9.72 | 11,300 | — | — |
| 2015-07-06 | $9.51 | $9.51 | 7,900 | — | — |
| 2015-07-02 | $9.45 | $9.45 | 38,000 | — | — |
| 2015-07-01 | $9.50 | $9.50 | 38,600 | — | — |
| 2015-06-30 | $9.26 | $9.26 | 23,900 | — | — |
| 2015-06-29 | $9.10 | $9.10 | 30,400 | — | — |
| 2015-06-26 | $8.90 | $8.90 | 10,500 | — | — |
| 2015-06-25 | $8.95 | $8.95 | 22,400 | — | — |
| 2015-06-24 | $8.75 | $8.75 | 31,800 | — | — |
| 2015-06-23 | $8.41 | $8.41 | 10,400 | — | — |
| 2015-06-22 | $8.54 | $8.54 | 5,600 | — | — |
| 2015-06-19 | $8.39 | $8.39 | 9,200 | — | — |
| 2015-06-18 | $8.54 | $8.54 | 3,700 | — | — |
| 2015-06-17 | $8.44 | $8.44 | 5,400 | — | — |
| 2015-06-16 | $8.39 | $8.39 | 14,800 | — | — |
| 2015-06-15 | $8.51 | $8.51 | 300 | — | — |
| 2015-06-12 | $8.57 | $8.57 | 400 | — | — |
| 2015-06-11 | $8.51 | $8.51 | 4,900 | — | — |
| 2015-06-10 | $8.53 | $8.53 | 1,400 | — | — |
| 2015-06-09 | $8.57 | $8.57 | 1,400 | — | — |
| 2015-06-08 | $8.58 | $8.58 | 15,700 | — | — |
| 2015-06-05 | $8.58 | $8.58 | 3,200 | — | — |
| 2015-06-04 | $8.37 | $8.37 | 11,900 | — | — |
| 2015-06-03 | $8.53 | $8.53 | 6,800 | — | — |
| 2015-06-02 | $8.67 | $8.67 | 2,000 | — | — |
| 2015-06-01 | $8.61 | $8.61 | 9,500 | — | — |
| 2015-05-29 | $8.56 | $8.56 | 10,500 | — | — |
| 2015-05-28 | $8.86 | $8.86 | 26,900 | — | — |
| 2015-05-27 | $8.56 | $8.56 | 5,500 | — | — |
| 2015-05-26 | $8.62 | $8.62 | 15,700 | — | — |
| 2015-05-22 | $8.46 | $8.46 | 3,500 | — | — |
| 2015-05-21 | $8.44 | $8.44 | 8,200 | — | — |
| 2015-05-20 | $8.65 | $8.65 | 29,100 | — | — |
| 2015-05-19 | $9.19 | $9.19 | 6,400 | — | — |
| 2015-05-18 | $8.54 | $8.54 | 5,700 | — | — |
| 2015-05-15 | $8.06 | $8.06 | 22,500 | — | — |
| 2015-05-14 | $8.25 | $8.25 | 9,600 | — | — |
| 2015-05-13 | $8.24 | $8.24 | 19,100 | — | — |
| 2015-05-12 | $7.76 | $7.76 | 9,800 | — | — |
| 2015-05-11 | $7.79 | $7.79 | 22,500 | — | — |
| 2015-05-08 | $7.91 | $7.91 | 3,100 | — | — |
| 2015-05-07 | $7.81 | $7.81 | 2,500 | — | — |
| 2015-05-06 | $7.87 | $7.87 | 9,100 | — | — |
| 2015-05-05 | $8.00 | $8.00 | 19,300 | — | — |
| 2015-05-04 | $8.21 | $8.21 | 25,600 | — | — |
| 2015-05-01 | $8.31 | $8.31 | 21,600 | — | — |
| 2015-04-30 | $8.41 | $8.41 | 7,000 | — | — |
| 2015-04-29 | $8.37 | $8.37 | 25,700 | — | — |
| 2015-04-28 | $8.51 | $8.51 | 14,000 | — | — |
| 2015-04-27 | $8.63 | $8.63 | 13,400 | — | — |
| 2015-04-24 | $9.00 | $9.00 | 9,000 | — | — |
| 2015-04-23 | $9.00 | $9.00 | 10,500 | — | — |
| 2015-04-22 | $8.98 | $8.98 | 4,200 | — | — |
| 2015-04-21 | $9.01 | $9.01 | 6,800 | — | — |
| 2015-04-20 | $9.03 | $9.03 | 7,400 | — | — |
| 2015-04-17 | $9.15 | $9.15 | 1,500 | — | — |
| 2015-04-16 | $9.13 | $9.13 | 1,800 | — | — |
| 2015-04-15 | $8.94 | $8.94 | 21,300 | — | — |
| 2015-04-14 | $9.01 | $9.01 | 2,000 | — | — |
| 2015-04-13 | $9.03 | $9.03 | 14,200 | — | — |
| 2015-04-10 | $9.13 | $9.13 | 21,200 | — | — |
| 2015-04-09 | $9.39 | $9.39 | 3,800 | — | — |
| 2015-04-08 | $9.18 | $9.18 | 2,500 | — | — |
| 2015-04-07 | $9.33 | $9.33 | 4,600 | — | — |
| 2015-04-06 | $9.26 | $9.26 | 8,000 | — | — |
| 2015-04-02 | $9.26 | $9.26 | 39,600 | — | — |
| 2015-04-01 | $9.33 | $9.33 | 21,900 | — | — |
| 2015-03-31 | $9.80 | $9.80 | 12,100 | — | — |
| 2015-03-30 | $9.17 | $9.17 | 7,600 | — | — |
| 2015-03-27 | $9.15 | $9.15 | 5,000 | — | — |
| 2015-03-26 | $9.23 | $9.23 | 5,400 | — | — |
| 2015-03-25 | $9.16 | $9.16 | 42,200 | — | — |
| 2015-03-24 | $9.85 | $9.85 | 25,600 | — | — |
| 2015-03-23 | $9.46 | $9.46 | 40,300 | — | — |
| 2015-03-20 | $9.07 | $9.07 | 60,600 | — | — |
| 2015-03-19 | $8.92 | $8.92 | 90,300 | — | — |
| 2015-03-18 | $8.20 | $8.20 | 41,100 | — | — |
| 2015-03-17 | $7.90 | $7.90 | 65,400 | — | — |
| 2015-03-16 | $7.99 | $7.99 | 53,100 | — | — |
| 2015-03-13 | $7.75 | $7.75 | 217,000 | — | — |
| 2015-03-12 | $8.22 | $8.22 | 26,100 | — | — |
| 2015-03-11 | $8.60 | $8.60 | 44,000 | — | — |
| 2015-03-10 | $9.36 | $9.36 | 9,500 | — | — |
| 2015-03-09 | $9.18 | $9.18 | 8,000 | — | — |
| 2015-03-06 | $9.21 | $9.21 | 17,400 | — | — |
| 2015-03-05 | $9.60 | $9.60 | 13,200 | — | — |
| 2015-03-04 | $9.37 | $9.37 | 7,600 | — | — |
| 2015-03-03 | $9.35 | $9.35 | 17,800 | — | — |
| 2015-03-02 | $9.50 | $9.50 | 6,500 | — | — |
| 2015-02-27 | $9.54 | $9.54 | 8,800 | — | — |
| 2015-02-26 | $9.58 | $9.58 | 36,900 | — | — |
| 2015-02-25 | $10.05 | $10.05 | 11,000 | — | — |
| 2015-02-24 | $10.05 | $10.05 | 21,200 | — | — |
| 2015-02-23 | $10.40 | $10.40 | 84,900 | — | — |
| 2015-02-20 | $10.48 | $10.48 | 4,900 | — | — |
| 2015-02-19 | $10.39 | $10.39 | 2,900 | — | — |
| 2015-02-18 | $10.52 | $10.52 | 7,600 | — | — |
| 2015-02-17 | $10.63 | $10.63 | 3,800 | — | — |
| 2015-02-13 | $10.43 | $10.43 | 8,600 | — | — |
| 2015-02-12 | $10.57 | $10.57 | 4,100 | — | — |
| 2015-02-11 | $10.70 | $10.70 | 13,700 | — | — |
| 2015-02-10 | $10.50 | $10.50 | 9,100 | — | — |
| 2015-02-09 | $10.56 | $10.56 | 4,200 | — | — |
| 2015-02-06 | $10.56 | $10.56 | 15,800 | — | — |
| 2015-02-05 | $10.98 | $10.98 | 300 | — | — |
| 2015-02-04 | $10.99 | $10.99 | 0 | — | — |
| 2015-02-03 | $10.99 | $10.99 | 2,100 | — | — |
| 2015-02-02 | $10.85 | $10.85 | 700 | — | — |
| 2015-01-30 | $10.80 | $10.80 | 18,000 | — | — |
| 2015-01-29 | $10.80 | $10.80 | 13,600 | — | — |
| 2015-01-28 | $10.82 | $10.82 | 28,200 | — | — |
| 2015-01-27 | $11.00 | $11.00 | 3,600 | — | — |
| 2015-01-26 | $11.10 | $11.10 | 7,100 | — | — |
| 2015-01-23 | $11.03 | $11.03 | 2,200 | — | — |
| 2015-01-22 | $10.99 | $10.99 | 2,400 | — | — |
| 2015-01-21 | $11.00 | $11.00 | 20,400 | — | — |
| 2015-01-20 | $10.99 | $10.99 | 24,800 | — | — |
| 2015-01-16 | $10.85 | $10.85 | 24,400 | — | — |
| 2015-01-15 | $10.73 | $10.73 | 39,200 | — | — |
| 2015-01-14 | $10.56 | $10.56 | 47,600 | — | — |
| 2015-01-13 | $10.75 | $10.75 | 38,900 | — | — |
| 2015-01-12 | $10.57 | $10.57 | 5,300 | — | — |
| 2015-01-09 | $11.00 | $11.00 | 9,700 | — | — |
| 2015-01-08 | $11.02 | $11.02 | 3,100 | — | — |
| 2015-01-07 | $11.02 | $11.02 | 5,600 | — | — |
| 2015-01-06 | $11.22 | $11.22 | 2,800 | — | — |
| 2015-01-05 | $11.11 | $11.11 | 1,600 | — | — |
| 2015-01-02 | $11.45 | $11.45 | 3,300 | — | — |