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
- 2009-12-29 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 | $7.88 | $8.74 | 2,700 | — | — |
| 2015-12-30 | $7.97 | $8.84 | 1,600 | — | — |
| 2015-12-29 | $8.03 | $8.91 | 29,300 | — | — |
| 2015-12-28 | $8.31 | $9.12 | 4,600 | — | — |
| 2015-12-24 | $8.18 | $8.97 | 2,200 | — | — |
| 2015-12-23 | $7.96 | $8.73 | 1,700 | — | — |
| 2015-12-22 | $7.75 | $8.50 | 300 | — | — |
| 2015-12-21 | $7.83 | $8.59 | 200 | — | — |
| 2015-12-18 | $7.74 | $8.49 | 3,200 | — | — |
| 2015-12-17 | $7.69 | $8.43 | 23,800 | — | — |
| 2015-12-16 | $7.90 | $8.67 | 7,800 | — | — |
| 2015-12-15 | $7.57 | $8.30 | 2,300 | — | — |
| 2015-12-14 | $7.45 | $8.17 | 2,000 | — | — |
| 2015-12-11 | $7.47 | $8.19 | 200 | — | — |
| 2015-12-10 | $7.59 | $8.33 | 2,000 | — | — |
| 2015-12-09 | $7.58 | $8.31 | 1,400 | — | — |
| 2015-12-08 | $7.50 | $8.23 | 200 | — | — |
| 2015-12-07 | $7.58 | $8.31 | 2,200 | — | — |
| 2015-12-04 | $7.84 | $8.60 | 2,000 | — | — |
| 2015-12-03 | $7.88 | $8.64 | 38,900 | — | — |
| 2015-12-02 | $7.72 | $8.47 | 23,400 | — | — |
| 2015-12-01 | $7.75 | $8.50 | 43,500 | — | — |
| 2015-11-30 | $7.74 | $8.49 | 200 | — | — |
| 2015-11-27 | $7.75 | $8.50 | 0 | — | — |
| 2015-11-25 | $7.75 | $8.50 | 1,200 | — | — |
| 2015-11-24 | $8.03 | $8.81 | 0 | — | — |
| 2015-11-23 | $8.03 | $8.81 | 3,800 | — | — |
| 2015-11-20 | $8.10 | $8.88 | 1,000 | — | — |
| 2015-11-19 | $8.20 | $8.99 | 11,100 | — | — |
| 2015-11-18 | $8.06 | $8.84 | 32,200 | — | — |
| 2015-11-17 | $8.01 | $8.79 | 111,700 | — | — |
| 2015-11-16 | $8.04 | $8.82 | 19,700 | — | — |
| 2015-11-13 | $7.98 | $8.75 | 5,100 | — | — |
| 2015-11-12 | $8.01 | $8.79 | 18,700 | — | — |
| 2015-11-11 | $8.15 | $8.94 | 900 | — | — |
| 2015-11-10 | $8.12 | $8.91 | 50,400 | — | — |
| 2015-11-09 | $8.13 | $8.92 | 2,300 | — | — |
| 2015-11-06 | $7.91 | $8.68 | 1,600 | — | — |
| 2015-11-05 | $7.70 | $8.45 | 4,500 | — | — |
| 2015-11-04 | $7.67 | $8.41 | 9,800 | — | — |
| 2015-11-03 | $7.76 | $8.51 | 19,100 | — | — |
| 2015-11-02 | $7.67 | $8.41 | 6,000 | — | — |
| 2015-10-30 | $7.74 | $8.49 | 500 | — | — |
| 2015-10-29 | $7.71 | $8.46 | 0 | — | — |
| 2015-10-28 | $7.71 | $8.46 | 1,700 | — | — |
| 2015-10-27 | $7.60 | $8.34 | 5,400 | — | — |
| 2015-10-26 | $7.53 | $8.26 | 4,600 | — | — |
| 2015-10-23 | $7.61 | $8.35 | 1,100 | — | — |
| 2015-10-22 | $7.65 | $8.39 | 1,900 | — | — |
| 2015-10-21 | $7.41 | $8.13 | 4,300 | — | — |
| 2015-10-20 | $7.51 | $8.24 | 5,600 | — | — |
| 2015-10-19 | $7.27 | $7.97 | 1,600 | — | — |
| 2015-10-16 | $7.31 | $8.02 | 1,100 | — | — |
| 2015-10-15 | $7.37 | $8.08 | 1,000 | — | — |
| 2015-10-14 | $7.28 | $7.99 | 1,700 | — | — |
| 2015-10-13 | $7.29 | $8.00 | 2,300 | — | — |
| 2015-10-12 | $7.23 | $7.93 | 0 | — | — |
| 2015-10-09 | $7.23 | $7.93 | 200 | — | — |
| 2015-10-08 | $7.19 | $7.89 | 1,400 | — | — |
| 2015-10-07 | $7.26 | $7.96 | 0 | — | — |
| 2015-10-06 | $7.26 | $7.96 | 200 | — | — |
| 2015-10-05 | $7.23 | $7.93 | 100 | — | — |
| 2015-10-02 | $7.09 | $7.78 | 500 | — | — |
| 2015-10-01 | $7.02 | $7.70 | 100 | — | — |
| 2015-09-30 | $6.85 | $7.51 | 100 | — | — |
| 2015-09-29 | $6.86 | $7.52 | 1,600 | — | — |
| 2015-09-28 | $6.84 | $7.50 | 8,000 | — | — |
| 2015-09-25 | $7.14 | $7.73 | 6,400 | — | — |
| 2015-09-24 | $7.15 | $7.74 | 0 | — | — |
| 2015-09-23 | $7.15 | $7.74 | 1,300 | — | — |
| 2015-09-22 | $7.16 | $7.75 | 2,100 | — | — |
| 2015-09-21 | $7.19 | $7.78 | 29,400 | — | — |
| 2015-09-18 | $7.26 | $7.86 | 200 | — | — |
| 2015-09-17 | $7.42 | $8.03 | 9,600 | — | — |
| 2015-09-16 | $7.33 | $7.93 | 700 | — | — |
| 2015-09-15 | $7.12 | $7.70 | 19,800 | — | — |
| 2015-09-14 | $7.04 | $7.62 | 3,100 | — | — |
| 2015-09-11 | $6.94 | $7.51 | 1,400 | — | — |
| 2015-09-10 | $7.03 | $7.61 | 0 | — | — |
| 2015-09-09 | $7.03 | $7.61 | 7,200 | — | — |
| 2015-09-08 | $7.10 | $7.68 | 48,300 | — | — |
| 2015-09-04 | $7.04 | $7.62 | 300 | — | — |
| 2015-09-03 | $7.11 | $7.69 | 17,000 | — | — |
| 2015-09-02 | $7.03 | $7.61 | 39,600 | — | — |
| 2015-09-01 | $7.28 | $7.88 | 1,100 | — | — |
| 2015-08-31 | $7.42 | $8.03 | 14,600 | — | — |
| 2015-08-28 | $7.53 | $8.15 | 5,100 | — | — |
| 2015-08-27 | $7.35 | $7.95 | 76,600 | — | — |
| 2015-08-26 | $6.97 | $7.54 | 38,600 | — | — |
| 2015-08-25 | $6.93 | $7.50 | 6,900 | — | — |
| 2015-08-24 | $6.71 | $7.26 | 9,500 | — | — |
| 2015-08-21 | $7.15 | $7.74 | 1,000 | — | — |
| 2015-08-20 | $7.31 | $7.91 | 700 | — | — |
| 2015-08-19 | $7.42 | $8.03 | 62,300 | — | — |
| 2015-08-18 | $7.46 | $8.07 | 1,900 | — | — |
| 2015-08-17 | $7.51 | $8.13 | 11,200 | — | — |
| 2015-08-14 | $7.31 | $7.91 | 5,400 | — | — |
| 2015-08-13 | $6.95 | $7.52 | 1,500 | — | — |
| 2015-08-12 | $7.00 | $7.57 | 7,500 | — | — |
| 2015-08-11 | $6.94 | $7.51 | 1,800 | — | — |
| 2015-08-10 | $7.05 | $7.63 | 11,200 | — | — |
| 2015-08-07 | $6.97 | $7.54 | 700 | — | — |
| 2015-08-06 | $6.99 | $7.56 | 4,600 | — | — |
| 2015-08-05 | $7.19 | $7.78 | 0 | — | — |
| 2015-08-04 | $7.19 | $7.78 | 2,500 | — | — |
| 2015-08-03 | $7.27 | $7.87 | 100 | — | — |
| 2015-07-31 | $7.25 | $7.85 | 300 | — | — |
| 2015-07-30 | $7.15 | $7.74 | 3,800 | — | — |
| 2015-07-29 | $7.14 | $7.73 | 200 | — | — |
| 2015-07-28 | $7.14 | $7.73 | 2,900 | — | — |
| 2015-07-27 | $7.08 | $7.66 | 22,100 | — | — |
| 2015-07-24 | $7.17 | $7.76 | 4,500 | — | — |
| 2015-07-23 | $7.21 | $7.80 | 100 | — | — |
| 2015-07-22 | $7.14 | $7.73 | 700 | — | — |
| 2015-07-21 | $7.34 | $7.94 | 3,500 | — | — |
| 2015-07-20 | $7.30 | $7.90 | 9,600 | — | — |
| 2015-07-17 | $7.48 | $8.09 | 2,400 | — | — |
| 2015-07-16 | $7.39 | $8.00 | 2,100 | — | — |
| 2015-07-15 | $7.31 | $7.91 | 1,600 | — | — |
| 2015-07-14 | $7.38 | $7.99 | 200 | — | — |
| 2015-07-13 | $7.29 | $7.89 | 3,800 | — | — |
| 2015-07-10 | $7.24 | $7.83 | 2,700 | — | — |
| 2015-07-09 | $7.19 | $7.78 | 6,900 | — | — |
| 2015-07-08 | $7.33 | $7.93 | 19,200 | — | — |
| 2015-07-07 | $7.38 | $7.99 | 1,700 | — | — |
| 2015-07-06 | $7.25 | $7.85 | 0 | — | — |
| 2015-07-02 | $7.25 | $7.85 | 0 | — | — |
| 2015-07-01 | $7.25 | $7.85 | 3,200 | — | — |
| 2015-06-30 | $7.47 | $8.08 | 3,800 | — | — |
| 2015-06-29 | $7.61 | $8.23 | 1,400 | — | — |
| 2015-06-26 | $7.89 | $8.54 | 5,300 | — | — |
| 2015-06-25 | $7.89 | $8.43 | 0 | — | — |
| 2015-06-24 | $7.89 | $8.43 | 11,300 | — | — |
| 2015-06-23 | $7.75 | $8.28 | 400 | — | — |
| 2015-06-22 | $7.68 | $8.21 | 2,100 | — | — |
| 2015-06-19 | $7.75 | $8.28 | 1,600 | — | — |
| 2015-06-18 | $7.75 | $8.28 | 7,600 | — | — |
| 2015-06-17 | $7.66 | $8.19 | 1,600 | — | — |
| 2015-06-16 | $7.54 | $8.06 | 1,300 | — | — |
| 2015-06-15 | $7.55 | $8.07 | 1,000 | — | — |
| 2015-06-12 | $7.54 | $8.06 | 600 | — | — |
| 2015-06-11 | $7.55 | $8.07 | 500 | — | — |
| 2015-06-10 | $7.48 | $8.00 | 7,300 | — | — |
| 2015-06-09 | $7.25 | $7.75 | 4,700 | — | — |
| 2015-06-08 | $7.28 | $7.78 | 6,200 | — | — |
| 2015-06-05 | $7.32 | $7.82 | 7,800 | — | — |
| 2015-06-04 | $7.61 | $8.13 | 6,600 | — | — |
| 2015-06-03 | $7.56 | $8.08 | 2,100 | — | — |
| 2015-06-02 | $7.70 | $8.23 | 4,100 | — | — |
| 2015-06-01 | $7.81 | $8.35 | 0 | — | — |
| 2015-05-29 | $7.81 | $8.35 | 27,800 | — | — |
| 2015-05-28 | $7.75 | $8.28 | 1,400 | — | — |
| 2015-05-27 | $7.65 | $8.18 | 3,600 | — | — |
| 2015-05-26 | $7.63 | $8.16 | 9,000 | — | — |
| 2015-05-22 | $7.95 | $8.50 | 2,200 | — | — |
| 2015-05-21 | $8.05 | $8.61 | 5,300 | — | — |
| 2015-05-20 | $8.03 | $8.58 | 600 | — | — |
| 2015-05-19 | $8.00 | $8.55 | 2,700 | — | — |
| 2015-05-18 | $8.03 | $8.58 | 5,000 | — | — |
| 2015-05-15 | $8.17 | $8.73 | 1,700 | — | — |
| 2015-05-14 | $8.14 | $8.70 | 1,400 | — | — |
| 2015-05-13 | $8.12 | $8.68 | 900 | — | — |
| 2015-05-12 | $8.10 | $8.66 | 1,000 | — | — |
| 2015-05-11 | $8.06 | $8.62 | 200 | — | — |
| 2015-05-08 | $8.00 | $8.55 | 100 | — | — |
| 2015-05-07 | $8.06 | $8.62 | 300 | — | — |
| 2015-05-06 | $8.10 | $8.66 | 1,200 | — | — |
| 2015-05-05 | $8.21 | $8.78 | 1,000 | — | — |
| 2015-05-04 | $8.15 | $8.71 | 12,700 | — | — |
| 2015-05-01 | $8.00 | $8.55 | 500 | — | — |
| 2015-04-30 | $8.09 | $8.65 | 7,800 | — | — |
| 2015-04-29 | $8.18 | $8.74 | 4,200 | — | — |
| 2015-04-28 | $8.21 | $8.78 | 3,600 | — | — |
| 2015-04-27 | $8.25 | $8.82 | 1,300 | — | — |
| 2015-04-24 | $8.11 | $8.67 | 2,400 | — | — |
| 2015-04-23 | $8.24 | $8.81 | 4,000 | — | — |
| 2015-04-22 | $8.12 | $8.68 | 800 | — | — |
| 2015-04-21 | $8.11 | $8.67 | 1,400 | — | — |
| 2015-04-20 | $8.15 | $8.71 | 1,900 | — | — |
| 2015-04-17 | $8.16 | $8.72 | 2,500 | — | — |
| 2015-04-16 | $8.14 | $8.70 | 3,000 | — | — |
| 2015-04-15 | $8.08 | $8.64 | 5,200 | — | — |
| 2015-04-14 | $7.82 | $8.36 | 9,200 | — | — |
| 2015-04-13 | $7.68 | $8.21 | 3,000 | — | — |
| 2015-04-10 | $7.60 | $8.12 | 62,900 | — | — |
| 2015-04-09 | $7.50 | $8.02 | 6,100 | — | — |
| 2015-04-08 | $7.62 | $8.15 | 11,500 | — | — |
| 2015-04-07 | $7.66 | $8.19 | 33,900 | — | — |
| 2015-04-06 | $7.70 | $8.23 | 4,000 | — | — |
| 2015-04-02 | $7.45 | $7.96 | 3,900 | — | — |
| 2015-04-01 | $7.32 | $7.82 | 8,400 | — | — |
| 2015-03-31 | $7.32 | $7.82 | 6,700 | — | — |
| 2015-03-30 | $7.42 | $7.93 | 9,700 | — | — |
| 2015-03-27 | $7.38 | $7.89 | 1,300 | — | — |
| 2015-03-26 | $7.50 | $7.92 | 3,200 | — | — |
| 2015-03-25 | $7.49 | $7.91 | 5,500 | — | — |
| 2015-03-24 | $7.44 | $7.86 | 8,300 | — | — |
| 2015-03-23 | $7.40 | $7.82 | 6,300 | — | — |
| 2015-03-20 | $7.29 | $7.70 | 47,100 | — | — |
| 2015-03-19 | $7.33 | $7.74 | 73,800 | — | — |
| 2015-03-18 | $7.36 | $7.78 | 2,100 | — | — |
| 2015-03-17 | $7.32 | $7.73 | 10,400 | — | — |
| 2015-03-16 | $7.18 | $7.59 | 79,000 | — | — |
| 2015-03-13 | $6.60 | $6.97 | 270,400 | — | — |
| 2015-03-12 | $7.09 | $7.49 | 289,800 | — | — |
| 2015-03-11 | $6.85 | $7.24 | 180,600 | — | — |
| 2015-03-10 | $7.04 | $7.44 | 9,800 | — | — |
| 2015-03-09 | $6.80 | $7.18 | 41,200 | — | — |
| 2015-03-06 | $7.45 | $7.87 | 24,600 | — | — |
| 2015-03-05 | $8.26 | $8.73 | 6,100 | — | — |
| 2015-03-04 | $8.27 | $8.74 | 161,800 | — | — |
| 2015-03-03 | $8.23 | $8.70 | 400 | — | — |
| 2015-03-02 | $8.18 | $8.64 | 6,000 | — | — |
| 2015-02-27 | $8.19 | $8.65 | 5,600 | — | — |
| 2015-02-26 | $8.16 | $8.62 | 5,800 | — | — |
| 2015-02-25 | $8.21 | $8.67 | 4,300 | — | — |
| 2015-02-24 | $8.19 | $8.65 | 700 | — | — |
| 2015-02-23 | $8.07 | $8.53 | 10,600 | — | — |
| 2015-02-20 | $8.14 | $8.60 | 5,200 | — | — |
| 2015-02-19 | $8.15 | $8.61 | 5,500 | — | — |
| 2015-02-18 | $8.21 | $8.67 | 8,400 | — | — |
| 2015-02-17 | $8.24 | $8.71 | 3,600 | — | — |
| 2015-02-13 | $8.22 | $8.68 | 3,000 | — | — |
| 2015-02-12 | $8.31 | $8.78 | 4,000 | — | — |
| 2015-02-11 | $8.19 | $8.65 | 15,800 | — | — |
| 2015-02-10 | $8.16 | $8.62 | 2,600 | — | — |
| 2015-02-09 | $8.20 | $8.66 | 0 | — | — |
| 2015-02-06 | $8.20 | $8.66 | 1,700 | — | — |
| 2015-02-05 | $8.39 | $8.86 | 5,400 | — | — |
| 2015-02-04 | $8.32 | $8.79 | 13,700 | — | — |
| 2015-02-03 | $8.45 | $8.93 | 10,500 | — | — |
| 2015-02-02 | $8.29 | $8.76 | 7,200 | — | — |
| 2015-01-30 | $8.08 | $8.54 | 6,200 | — | — |
| 2015-01-29 | $8.19 | $8.65 | 15,600 | — | — |
| 2015-01-28 | $8.34 | $8.81 | 1,900 | — | — |
| 2015-01-27 | $8.22 | $8.68 | 1,600 | — | — |
| 2015-01-26 | $7.94 | $8.39 | 4,500 | — | — |
| 2015-01-23 | $8.27 | $8.74 | 3,700 | — | — |
| 2015-01-22 | $8.14 | $8.60 | 19,200 | — | — |
| 2015-01-21 | $8.12 | $8.58 | 20,400 | — | — |
| 2015-01-20 | $8.21 | $8.67 | 6,500 | — | — |
| 2015-01-16 | $8.22 | $8.68 | 1,200 | — | — |
| 2015-01-15 | $8.18 | $8.64 | 800 | — | — |
| 2015-01-14 | $7.98 | $8.43 | 6,600 | — | — |
| 2015-01-13 | $7.99 | $8.44 | 1,000 | — | — |
| 2015-01-12 | $8.13 | $8.59 | 2,400 | — | — |
| 2015-01-09 | $8.26 | $8.73 | 5,200 | — | — |
| 2015-01-08 | $8.29 | $8.76 | 2,000 | — | — |
| 2015-01-07 | $8.19 | $8.65 | 0 | — | — |
| 2015-01-06 | $8.19 | $8.65 | 3,000 | — | — |
| 2015-01-05 | $8.27 | $8.74 | 4,200 | — | — |
| 2015-01-02 | $8.25 | $8.72 | 1,000 | — | — |