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
- 2007-02-08 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 | $6.75 | $6.75 | 402,300 | — | — |
| 2015-12-30 | $6.88 | $6.88 | 443,600 | — | — |
| 2015-12-29 | $6.92 | $6.92 | 441,500 | — | — |
| 2015-12-28 | $6.83 | $6.83 | 400,900 | — | — |
| 2015-12-24 | $6.67 | $6.67 | 454,100 | — | — |
| 2015-12-23 | $6.66 | $6.66 | 893,300 | — | — |
| 2015-12-22 | $7.05 | $7.05 | 601,100 | — | — |
| 2015-12-21 | $7.12 | $7.12 | 372,700 | — | — |
| 2015-12-18 | $7.14 | $7.14 | 1,602,200 | — | — |
| 2015-12-17 | $7.09 | $7.09 | 858,800 | — | — |
| 2015-12-16 | $6.89 | $6.89 | 549,200 | — | — |
| 2015-12-15 | $6.63 | $6.63 | 610,300 | — | — |
| 2015-12-14 | $6.43 | $6.43 | 431,600 | — | — |
| 2015-12-11 | $6.37 | $6.37 | 532,900 | — | — |
| 2015-12-10 | $6.67 | $6.67 | 334,700 | — | — |
| 2015-12-09 | $6.66 | $6.66 | 342,400 | — | — |
| 2015-12-08 | $6.85 | $6.85 | 435,400 | — | — |
| 2015-12-07 | $6.72 | $6.72 | 499,700 | — | — |
| 2015-12-04 | $6.81 | $6.81 | 480,100 | — | — |
| 2015-12-03 | $6.82 | $6.82 | 470,400 | — | — |
| 2015-12-02 | $7.12 | $7.12 | 392,100 | — | — |
| 2015-12-01 | $7.22 | $7.22 | 769,300 | — | — |
| 2015-11-30 | $7.04 | $7.04 | 665,900 | — | — |
| 2015-11-27 | $7.03 | $7.03 | 230,300 | — | — |
| 2015-11-25 | $6.86 | $6.86 | 354,200 | — | — |
| 2015-11-24 | $6.98 | $6.98 | 1,429,500 | — | — |
| 2015-11-23 | $6.99 | $6.99 | 688,000 | — | — |
| 2015-11-20 | $6.80 | $6.80 | 676,700 | — | — |
| 2015-11-19 | $6.41 | $6.41 | 974,200 | — | — |
| 2015-11-18 | $6.72 | $6.72 | 1,105,500 | — | — |
| 2015-11-17 | $6.83 | $6.83 | 669,600 | — | — |
| 2015-11-16 | $6.97 | $6.97 | 723,900 | — | — |
| 2015-11-13 | $7.07 | $7.07 | 621,100 | — | — |
| 2015-11-12 | $7.05 | $7.05 | 1,427,300 | — | — |
| 2015-11-11 | $7.46 | $7.46 | 845,900 | — | — |
| 2015-11-10 | $7.46 | $7.46 | 1,723,200 | — | — |
| 2015-11-09 | $7.01 | $7.01 | 1,315,800 | — | — |
| 2015-11-06 | $7.07 | $7.07 | 994,100 | — | — |
| 2015-11-05 | $6.98 | $6.98 | 780,700 | — | — |
| 2015-11-04 | $6.83 | $6.83 | 637,300 | — | — |
| 2015-11-03 | $6.85 | $6.85 | 940,500 | — | — |
| 2015-11-02 | $6.99 | $6.99 | 1,951,400 | — | — |
| 2015-10-30 | $6.70 | $6.70 | 1,982,400 | — | — |
| 2015-10-29 | $5.92 | $5.92 | 1,120,400 | — | — |
| 2015-10-28 | $6.30 | $6.30 | 1,031,200 | — | — |
| 2015-10-27 | $6.00 | $6.00 | 1,093,600 | — | — |
| 2015-10-26 | $5.90 | $5.90 | 1,048,700 | — | — |
| 2015-10-23 | $5.63 | $5.63 | 561,200 | — | — |
| 2015-10-22 | $5.27 | $5.27 | 1,034,100 | — | — |
| 2015-10-21 | $5.42 | $5.42 | 704,500 | — | — |
| 2015-10-20 | $5.38 | $5.38 | 855,900 | — | — |
| 2015-10-19 | $5.46 | $5.46 | 697,700 | — | — |
| 2015-10-16 | $5.52 | $5.52 | 621,400 | — | — |
| 2015-10-15 | $5.38 | $5.38 | 594,900 | — | — |
| 2015-10-14 | $5.23 | $5.23 | 544,700 | — | — |
| 2015-10-13 | $5.26 | $5.26 | 722,400 | — | — |
| 2015-10-12 | $5.28 | $5.28 | 534,100 | — | — |
| 2015-10-09 | $5.32 | $5.32 | 1,221,100 | — | — |
| 2015-10-08 | $5.27 | $5.27 | 727,000 | — | — |
| 2015-10-07 | $5.39 | $5.39 | 677,800 | — | — |
| 2015-10-06 | $5.14 | $5.14 | 736,400 | — | — |
| 2015-10-05 | $5.46 | $5.46 | 833,700 | — | — |
| 2015-10-02 | $5.29 | $5.29 | 1,013,900 | — | — |
| 2015-10-01 | $5.01 | $5.01 | 1,606,600 | — | — |
| 2015-09-30 | $5.00 | $5.00 | 1,375,600 | — | — |
| 2015-09-29 | $4.98 | $4.98 | 1,223,900 | — | — |
| 2015-09-28 | $5.19 | $5.19 | 1,383,600 | — | — |
| 2015-09-25 | $5.61 | $5.61 | 1,149,800 | — | — |
| 2015-09-24 | $5.95 | $5.95 | 618,800 | — | — |
| 2015-09-23 | $6.10 | $6.10 | 462,600 | — | — |
| 2015-09-22 | $6.20 | $6.20 | 856,200 | — | — |
| 2015-09-21 | $6.15 | $6.15 | 461,300 | — | — |
| 2015-09-18 | $6.28 | $6.28 | 936,700 | — | — |
| 2015-09-17 | $6.38 | $6.38 | 820,700 | — | — |
| 2015-09-16 | $6.11 | $6.11 | 1,331,500 | — | — |
| 2015-09-15 | $6.08 | $6.08 | 1,087,100 | — | — |
| 2015-09-14 | $6.34 | $6.34 | 400,200 | — | — |
| 2015-09-11 | $6.47 | $6.47 | 324,500 | — | — |
| 2015-09-10 | $6.44 | $6.44 | 652,400 | — | — |
| 2015-09-09 | $6.32 | $6.32 | 657,400 | — | — |
| 2015-09-08 | $6.57 | $6.57 | 582,300 | — | — |
| 2015-09-04 | $6.60 | $6.60 | 410,600 | — | — |
| 2015-09-03 | $6.66 | $6.66 | 1,860,800 | — | — |
| 2015-09-02 | $6.64 | $6.64 | 821,700 | — | — |
| 2015-09-01 | $6.65 | $6.65 | 743,800 | — | — |
| 2015-08-31 | $6.89 | $6.89 | 1,581,400 | — | — |
| 2015-08-28 | $6.77 | $6.77 | 1,210,000 | — | — |
| 2015-08-27 | $6.44 | $6.44 | 1,317,200 | — | — |
| 2015-08-26 | $6.42 | $6.42 | 1,369,000 | — | — |
| 2015-08-25 | $6.47 | $6.47 | 1,666,400 | — | — |
| 2015-08-24 | $6.31 | $6.31 | 1,987,500 | — | — |
| 2015-08-21 | $6.58 | $6.58 | 5,482,100 | — | — |
| 2015-08-20 | $5.84 | $5.84 | 1,885,600 | — | — |
| 2015-08-19 | $5.97 | $5.97 | 2,531,400 | — | — |
| 2015-08-18 | $5.93 | $5.93 | 1,812,000 | — | — |
| 2015-08-17 | $6.16 | $6.16 | 867,000 | — | — |
| 2015-08-14 | $6.23 | $6.23 | 464,900 | — | — |
| 2015-08-13 | $6.22 | $6.22 | 948,500 | — | — |
| 2015-08-12 | $6.49 | $6.49 | 985,300 | — | — |
| 2015-08-11 | $6.60 | $6.60 | 537,100 | — | — |
| 2015-08-10 | $6.58 | $6.58 | 383,200 | — | — |
| 2015-08-07 | $6.39 | $6.39 | 735,700 | — | — |
| 2015-08-06 | $6.30 | $6.30 | 360,600 | — | — |
| 2015-08-05 | $6.48 | $6.48 | 507,300 | — | — |
| 2015-08-04 | $6.52 | $6.52 | 792,400 | — | — |
| 2015-08-03 | $6.33 | $6.33 | 667,300 | — | — |
| 2015-07-31 | $6.38 | $6.38 | 648,100 | — | — |
| 2015-07-30 | $6.47 | $6.47 | 640,300 | — | — |
| 2015-07-29 | $6.67 | $6.67 | 302,400 | — | — |
| 2015-07-28 | $6.60 | $6.60 | 813,000 | — | — |
| 2015-07-27 | $6.49 | $6.49 | 729,900 | — | — |
| 2015-07-24 | $6.62 | $6.62 | 660,200 | — | — |
| 2015-07-23 | $6.74 | $6.74 | 665,700 | — | — |
| 2015-07-22 | $6.81 | $6.81 | 291,300 | — | — |
| 2015-07-21 | $6.84 | $6.84 | 390,500 | — | — |
| 2015-07-20 | $6.74 | $6.74 | 434,200 | — | — |
| 2015-07-17 | $6.83 | $6.83 | 306,200 | — | — |
| 2015-07-16 | $6.91 | $6.91 | 828,100 | — | — |
| 2015-07-15 | $6.83 | $6.83 | 1,047,900 | — | — |
| 2015-07-14 | $7.08 | $7.08 | 1,316,200 | — | — |
| 2015-07-13 | $7.16 | $7.16 | 1,507,500 | — | — |
| 2015-07-10 | $6.74 | $6.74 | 769,700 | — | — |
| 2015-07-09 | $6.71 | $6.71 | 632,300 | — | — |
| 2015-07-08 | $6.69 | $6.69 | 784,500 | — | — |
| 2015-07-07 | $6.91 | $6.91 | 799,400 | — | — |
| 2015-07-06 | $6.81 | $6.81 | 878,100 | — | — |
| 2015-07-02 | $6.78 | $6.78 | 893,200 | — | — |
| 2015-07-01 | $6.58 | $6.58 | 1,076,800 | — | — |
| 2015-06-30 | $6.74 | $6.74 | 740,200 | — | — |
| 2015-06-29 | $6.60 | $6.60 | 855,800 | — | — |
| 2015-06-26 | $6.83 | $6.83 | 769,700 | — | — |
| 2015-06-25 | $6.91 | $6.91 | 857,000 | — | — |
| 2015-06-24 | $6.98 | $6.98 | 838,200 | — | — |
| 2015-06-23 | $7.07 | $7.07 | 810,300 | — | — |
| 2015-06-22 | $7.16 | $7.16 | 610,100 | — | — |
| 2015-06-19 | $7.13 | $7.13 | 1,550,100 | — | — |
| 2015-06-18 | $7.31 | $7.31 | 1,153,000 | — | — |
| 2015-06-17 | $6.95 | $6.95 | 630,800 | — | — |
| 2015-06-16 | $6.94 | $6.94 | 969,400 | — | — |
| 2015-06-15 | $6.98 | $6.98 | 1,361,900 | — | — |
| 2015-06-12 | $7.07 | $7.07 | 2,585,200 | — | — |
| 2015-06-11 | $6.66 | $6.66 | 1,207,200 | — | — |
| 2015-06-10 | $6.59 | $6.59 | 2,141,300 | — | — |
| 2015-06-09 | $6.38 | $6.38 | 1,048,100 | — | — |
| 2015-06-08 | $6.27 | $6.27 | 1,148,300 | — | — |
| 2015-06-05 | $6.35 | $6.35 | 1,614,600 | — | — |
| 2015-06-04 | $6.20 | $6.20 | 917,300 | — | — |
| 2015-06-03 | $6.23 | $6.23 | 1,194,400 | — | — |
| 2015-06-02 | $6.18 | $6.18 | 1,005,900 | — | — |
| 2015-06-01 | $6.19 | $6.19 | 1,926,800 | — | — |
| 2015-05-29 | $6.15 | $6.15 | 1,739,400 | — | — |
| 2015-05-28 | $6.12 | $6.12 | 1,405,400 | — | — |
| 2015-05-27 | $5.97 | $5.97 | 2,028,100 | — | — |
| 2015-05-26 | $5.99 | $5.99 | 2,833,500 | — | — |
| 2015-05-22 | $6.15 | $6.15 | 1,242,200 | — | — |
| 2015-05-21 | $6.13 | $6.13 | 1,348,400 | — | — |
| 2015-05-20 | $6.17 | $6.17 | 1,083,600 | — | — |
| 2015-05-19 | $6.21 | $6.21 | 1,435,200 | — | — |
| 2015-05-18 | $6.11 | $6.11 | 1,112,100 | — | — |
| 2015-05-15 | $6.17 | $6.17 | 1,014,300 | — | — |
| 2015-05-14 | $6.08 | $6.08 | 2,014,500 | — | — |
| 2015-05-13 | $6.19 | $6.19 | 3,551,600 | — | — |
| 2015-05-12 | $6.31 | $6.31 | 1,447,600 | — | — |
| 2015-05-11 | $6.44 | $6.44 | 1,432,000 | — | — |
| 2015-05-08 | $6.47 | $6.47 | 3,349,600 | — | — |
| 2015-05-07 | $6.66 | $6.66 | 1,573,000 | — | — |
| 2015-05-06 | $6.57 | $6.57 | 1,564,600 | — | — |
| 2015-05-05 | $6.77 | $6.77 | 2,049,100 | — | — |
| 2015-05-04 | $7.00 | $7.00 | 4,242,400 | — | — |
| 2015-05-01 | $6.82 | $6.82 | 8,996,100 | — | — |
| 2015-04-30 | $8.13 | $8.13 | 2,417,300 | — | — |
| 2015-04-29 | $8.78 | $8.78 | 703,200 | — | — |
| 2015-04-28 | $8.95 | $8.95 | 922,200 | — | — |
| 2015-04-27 | $9.00 | $9.00 | 802,700 | — | — |
| 2015-04-24 | $9.12 | $9.12 | 545,200 | — | — |
| 2015-04-23 | $9.22 | $9.22 | 801,300 | — | — |
| 2015-04-22 | $9.00 | $9.00 | 718,600 | — | — |
| 2015-04-21 | $9.00 | $9.00 | 1,023,600 | — | — |
| 2015-04-20 | $9.00 | $9.00 | 984,800 | — | — |
| 2015-04-17 | $9.00 | $9.00 | 1,388,500 | — | — |
| 2015-04-16 | $9.10 | $9.10 | 2,472,400 | — | — |
| 2015-04-15 | $9.36 | $9.36 | 1,616,200 | — | — |
| 2015-04-14 | $9.53 | $9.53 | 809,600 | — | — |
| 2015-04-13 | $9.69 | $9.69 | 1,209,400 | — | — |
| 2015-04-10 | $9.82 | $9.82 | 571,100 | — | — |
| 2015-04-09 | $9.79 | $9.79 | 727,900 | — | — |
| 2015-04-08 | $9.70 | $9.70 | 1,071,200 | — | — |
| 2015-04-07 | $9.71 | $9.71 | 755,300 | — | — |
| 2015-04-06 | $9.87 | $9.87 | 1,663,700 | — | — |
| 2015-04-02 | $9.74 | $9.74 | 1,944,600 | — | — |
| 2015-04-01 | $9.42 | $9.42 | 1,820,000 | — | — |
| 2015-03-31 | $9.30 | $9.30 | 1,929,500 | — | — |
| 2015-03-30 | $9.31 | $9.31 | 846,900 | — | — |
| 2015-03-27 | $9.30 | $9.30 | 1,129,200 | — | — |
| 2015-03-26 | $9.22 | $9.22 | 1,127,000 | — | — |
| 2015-03-25 | $9.11 | $9.11 | 908,800 | — | — |
| 2015-03-24 | $9.30 | $9.30 | 2,776,600 | — | — |
| 2015-03-23 | $8.89 | $8.89 | 490,800 | — | — |
| 2015-03-20 | $8.99 | $8.99 | 1,618,600 | — | — |
| 2015-03-19 | $8.82 | $8.82 | 1,332,100 | — | — |
| 2015-03-18 | $8.76 | $8.76 | 810,500 | — | — |
| 2015-03-17 | $8.67 | $8.67 | 344,100 | — | — |
| 2015-03-16 | $8.72 | $8.72 | 666,400 | — | — |
| 2015-03-13 | $8.73 | $8.73 | 1,291,600 | — | — |
| 2015-03-12 | $8.78 | $8.78 | 1,463,800 | — | — |
| 2015-03-11 | $8.83 | $8.83 | 1,593,800 | — | — |
| 2015-03-10 | $8.51 | $8.51 | 1,647,400 | — | — |
| 2015-03-09 | $8.71 | $8.71 | 2,470,600 | — | — |
| 2015-03-06 | $8.64 | $8.64 | 1,146,600 | — | — |
| 2015-03-05 | $8.85 | $8.85 | 1,983,700 | — | — |
| 2015-03-04 | $8.65 | $8.65 | 2,067,700 | — | — |
| 2015-03-03 | $8.59 | $8.59 | 1,428,500 | — | — |
| 2015-03-02 | $8.81 | $8.81 | 1,076,800 | — | — |
| 2015-02-27 | $8.98 | $8.98 | 1,714,300 | — | — |
| 2015-02-26 | $8.71 | $8.71 | 854,200 | — | — |
| 2015-02-25 | $8.53 | $8.53 | 1,502,500 | — | — |
| 2015-02-24 | $8.39 | $8.39 | 1,365,500 | — | — |
| 2015-02-23 | $8.08 | $8.08 | 879,300 | — | — |
| 2015-02-20 | $8.04 | $8.04 | 2,479,000 | — | — |
| 2015-02-19 | $7.65 | $7.65 | 570,300 | — | — |
| 2015-02-18 | $7.80 | $7.80 | 839,900 | — | — |
| 2015-02-17 | $7.98 | $7.98 | 2,152,100 | — | — |
| 2015-02-13 | $8.00 | $8.00 | 4,407,400 | — | — |
| 2015-02-12 | $7.76 | $7.76 | 328,800 | — | — |
| 2015-02-11 | $7.58 | $7.58 | 292,300 | — | — |
| 2015-02-10 | $7.60 | $7.60 | 395,400 | — | — |
| 2015-02-09 | $7.47 | $7.47 | 505,300 | — | — |
| 2015-02-06 | $7.62 | $7.62 | 645,000 | — | — |
| 2015-02-05 | $7.66 | $7.66 | 633,600 | — | — |
| 2015-02-04 | $7.66 | $7.66 | 734,200 | — | — |
| 2015-02-03 | $7.66 | $7.66 | 873,000 | — | — |
| 2015-02-02 | $7.70 | $7.70 | 1,220,800 | — | — |
| 2015-01-30 | $7.37 | $7.37 | 1,483,500 | — | — |
| 2015-01-29 | $7.39 | $7.39 | 1,056,700 | — | — |
| 2015-01-28 | $7.30 | $7.30 | 2,291,200 | — | — |
| 2015-01-27 | $6.94 | $6.94 | 1,880,900 | — | — |
| 2015-01-26 | $6.89 | $6.89 | 436,000 | — | — |
| 2015-01-23 | $6.77 | $6.77 | 464,000 | — | — |
| 2015-01-22 | $6.68 | $6.68 | 600,800 | — | — |
| 2015-01-21 | $6.70 | $6.70 | 268,000 | — | — |
| 2015-01-20 | $6.77 | $6.77 | 474,200 | — | — |
| 2015-01-16 | $6.88 | $6.88 | 387,400 | — | — |
| 2015-01-15 | $6.56 | $6.56 | 545,000 | — | — |
| 2015-01-14 | $6.89 | $6.89 | 844,700 | — | — |
| 2015-01-13 | $6.81 | $6.81 | 982,500 | — | — |
| 2015-01-12 | $6.92 | $6.92 | 1,010,400 | — | — |
| 2015-01-09 | $6.89 | $6.89 | 784,900 | — | — |
| 2015-01-08 | $7.04 | $7.04 | 1,873,200 | — | — |
| 2015-01-07 | $7.19 | $7.19 | 1,479,800 | — | — |
| 2015-01-06 | $6.90 | $6.90 | 760,900 | — | — |
| 2015-01-05 | $7.14 | $7.14 | 1,004,500 | — | — |
| 2015-01-02 | $7.21 | $7.21 | 1,459,800 | — | — |