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
- 2004-01-23 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 | $7.14 | $7.14 | 219,100 | — | — |
| 2015-12-30 | $7.00 | $7.00 | 165,200 | — | — |
| 2015-12-29 | $6.96 | $6.96 | 184,800 | — | — |
| 2015-12-28 | $6.76 | $6.76 | 158,700 | — | — |
| 2015-12-24 | $7.00 | $7.00 | 105,600 | — | — |
| 2015-12-23 | $7.00 | $7.00 | 339,100 | — | — |
| 2015-12-22 | $7.14 | $7.14 | 34,200 | — | — |
| 2015-12-21 | $6.95 | $6.95 | 25,000 | — | — |
| 2015-12-18 | $6.81 | $6.81 | 8,200 | — | — |
| 2015-12-17 | $6.00 | $6.00 | 68,100 | — | — |
| 2015-12-16 | $5.80 | $5.80 | 22,400 | — | — |
| 2015-12-15 | $5.75 | $5.75 | 38,800 | — | — |
| 2015-12-14 | $5.75 | $5.75 | 34,000 | — | — |
| 2015-12-11 | $5.60 | $5.60 | 18,700 | — | — |
| 2015-12-10 | $6.00 | $6.00 | 47,400 | — | — |
| 2015-12-09 | $5.20 | $5.20 | 17,700 | — | — |
| 2015-12-08 | $5.85 | $5.85 | 8,100 | — | — |
| 2015-12-07 | $5.60 | $5.60 | 15,600 | — | — |
| 2015-12-04 | $5.35 | $5.35 | 22,900 | — | — |
| 2015-12-03 | $5.25 | $5.25 | 9,000 | — | — |
| 2015-12-02 | $5.30 | $5.30 | 26,500 | — | — |
| 2015-12-01 | $5.79 | $5.79 | 8,200 | — | — |
| 2015-11-30 | $5.90 | $5.90 | 7,700 | — | — |
| 2015-11-27 | $6.00 | $6.00 | 2,800 | — | — |
| 2015-11-25 | $6.05 | $6.05 | 21,600 | — | — |
| 2015-11-24 | $6.10 | $6.10 | 39,400 | — | — |
| 2015-11-23 | $6.55 | $6.55 | 182,000 | — | — |
| 2015-11-20 | $4.00 | $4.00 | 69,100 | — | — |
| 2015-11-19 | $3.85 | $3.85 | 77,600 | — | — |
| 2015-11-18 | $3.70 | $3.70 | 21,300 | — | — |
| 2015-11-17 | $3.74 | $3.74 | 28,000 | — | — |
| 2015-11-16 | $3.92 | $3.92 | 5,600 | — | — |
| 2015-11-13 | $3.95 | $3.95 | 6,200 | — | — |
| 2015-11-12 | $3.90 | $3.90 | 101,700 | — | — |
| 2015-11-11 | $4.10 | $4.10 | 14,300 | — | — |
| 2015-11-10 | $4.04 | $4.04 | 176,400 | — | — |
| 2015-11-09 | $4.40 | $4.40 | 2,900 | — | — |
| 2015-11-06 | $4.44 | $4.44 | 23,100 | — | — |
| 2015-11-05 | $4.36 | $4.36 | 21,100 | — | — |
| 2015-11-04 | $4.35 | $4.35 | 7,900 | — | — |
| 2015-11-03 | $4.37 | $4.37 | 10,200 | — | — |
| 2015-11-02 | $4.36 | $4.36 | 9,500 | — | — |
| 2015-10-30 | $4.50 | $4.50 | 88,000 | — | — |
| 2015-10-29 | $4.90 | $4.90 | 80,900 | — | — |
| 2015-10-28 | $5.25 | $5.25 | 20,700 | — | — |
| 2015-10-27 | $5.46 | $5.46 | 10,500 | — | — |
| 2015-10-26 | $5.60 | $5.60 | 4,800 | — | — |
| 2015-10-23 | $5.65 | $5.65 | 61,100 | — | — |
| 2015-10-22 | $5.74 | $5.74 | 300 | — | — |
| 2015-10-21 | $5.74 | $5.74 | 8,500 | — | — |
| 2015-10-20 | $5.97 | $5.97 | 330,200 | — | — |
| 2015-10-19 | $6.00 | $6.00 | 800 | — | — |
| 2015-10-16 | $6.00 | $6.00 | 2,100 | — | — |
| 2015-10-15 | $5.98 | $5.98 | 3,900 | — | — |
| 2015-10-14 | $6.00 | $6.00 | 9,100 | — | — |
| 2015-10-13 | $5.60 | $5.60 | 6,800 | — | — |
| 2015-10-12 | $5.80 | $5.80 | 6,000 | — | — |
| 2015-10-09 | $5.90 | $5.90 | 14,700 | — | — |
| 2015-10-08 | $5.90 | $5.90 | 8,600 | — | — |
| 2015-10-07 | $5.81 | $5.81 | 3,900 | — | — |
| 2015-10-06 | $6.25 | $6.25 | 2,700 | — | — |
| 2015-10-05 | $5.81 | $5.81 | 11,100 | — | — |
| 2015-10-02 | $6.25 | $6.25 | 10,600 | — | — |
| 2015-10-01 | $6.25 | $6.25 | 27,500 | — | — |
| 2015-09-30 | $6.60 | $6.60 | 347,200 | — | — |
| 2015-09-29 | $6.30 | $6.30 | 22,900 | — | — |
| 2015-09-28 | $6.80 | $6.80 | 11,200 | — | — |
| 2015-09-25 | $7.20 | $7.20 | 28,700 | — | — |
| 2015-09-24 | $7.25 | $7.25 | 900 | — | — |
| 2015-09-23 | $7.35 | $7.35 | 4,500 | — | — |
| 2015-09-22 | $7.55 | $7.55 | 21,200 | — | — |
| 2015-09-21 | $7.45 | $7.45 | 18,300 | — | — |
| 2015-09-18 | $7.40 | $7.40 | 6,900 | — | — |
| 2015-09-17 | $7.60 | $7.60 | 40,300 | — | — |
| 2015-09-16 | $7.40 | $7.40 | 16,100 | — | — |
| 2015-09-15 | $7.10 | $7.10 | 4,000 | — | — |
| 2015-09-14 | $7.31 | $7.31 | 20,500 | — | — |
| 2015-09-11 | $6.35 | $6.35 | 61,200 | — | — |
| 2015-09-10 | $7.00 | $7.00 | 52,800 | — | — |
| 2015-09-09 | $7.25 | $7.25 | 12,400 | — | — |
| 2015-09-08 | $7.40 | $7.40 | 37,000 | — | — |
| 2015-09-04 | $7.55 | $7.55 | 12,500 | — | — |
| 2015-09-03 | $7.50 | $7.50 | 17,400 | — | — |
| 2015-09-02 | $7.85 | $7.85 | 87,500 | — | — |
| 2015-09-01 | $8.95 | $8.95 | 21,400 | — | — |
| 2015-08-31 | $9.26 | $9.26 | 1,600 | — | — |
| 2015-08-28 | $9.00 | $9.00 | 9,500 | — | — |
| 2015-08-27 | $8.90 | $8.90 | 2,400 | — | — |
| 2015-08-26 | $8.95 | $8.95 | 13,000 | — | — |
| 2015-08-25 | $9.30 | $9.30 | 21,800 | — | — |
| 2015-08-24 | $9.50 | $9.50 | 17,600 | — | — |
| 2015-08-21 | $9.85 | $9.85 | 21,200 | — | — |
| 2015-08-20 | $9.90 | $9.90 | 23,800 | — | — |
| 2015-08-19 | $10.00 | $10.00 | 28,800 | — | — |
| 2015-08-18 | $10.03 | $10.03 | 16,000 | — | — |
| 2015-08-17 | $10.00 | $10.00 | 7,300 | — | — |
| 2015-08-14 | $10.23 | $10.23 | 1,600 | — | — |
| 2015-08-13 | $10.10 | $10.10 | 2,900 | — | — |
| 2015-08-12 | $10.20 | $10.20 | 18,300 | — | — |
| 2015-08-11 | $10.00 | $10.00 | 3,600 | — | — |
| 2015-08-10 | $10.15 | $10.15 | 1,000 | — | — |
| 2015-08-07 | $10.17 | $10.17 | 6,500 | — | — |
| 2015-08-06 | $10.25 | $10.25 | 5,300 | — | — |
| 2015-08-05 | $10.00 | $10.00 | 26,800 | — | — |
| 2015-08-04 | $10.00 | $10.00 | 24,600 | — | — |
| 2015-08-03 | $10.15 | $10.15 | 21,900 | — | — |
| 2015-07-31 | $11.20 | $11.20 | 31,400 | — | — |
| 2015-07-30 | $10.90 | $10.90 | 8,600 | — | — |
| 2015-07-29 | $11.30 | $11.30 | 13,700 | — | — |
| 2015-07-28 | $10.95 | $10.95 | 19,400 | — | — |
| 2015-07-27 | $11.26 | $11.26 | 29,300 | — | — |
| 2015-07-24 | $11.36 | $11.36 | 29,300 | — | — |
| 2015-07-23 | $12.20 | $12.20 | 5,400 | — | — |
| 2015-07-22 | $12.35 | $12.35 | 4,600 | — | — |
| 2015-07-21 | $12.50 | $12.50 | 20,400 | — | — |
| 2015-07-20 | $12.65 | $12.65 | 18,500 | — | — |
| 2015-07-17 | $12.75 | $12.75 | 19,100 | — | — |
| 2015-07-16 | $12.47 | $12.47 | 8,400 | — | — |
| 2015-07-15 | $12.75 | $12.75 | 6,900 | — | — |
| 2015-07-14 | $12.53 | $12.53 | 2,800 | — | — |
| 2015-07-13 | $12.50 | $12.50 | 2,100 | — | — |
| 2015-07-10 | $12.80 | $12.80 | 33,000 | — | — |
| 2015-07-09 | $12.86 | $12.86 | 5,400 | — | — |
| 2015-07-08 | $12.98 | $12.98 | 10,300 | — | — |
| 2015-07-07 | $13.00 | $13.00 | 30,500 | — | — |
| 2015-07-06 | $12.77 | $12.77 | 1,900 | — | — |
| 2015-07-02 | $12.70 | $12.70 | 17,600 | — | — |
| 2015-07-01 | $12.57 | $12.57 | 18,000 | — | — |
| 2015-06-30 | $13.00 | $13.00 | 43,600 | — | — |
| 2015-06-29 | $13.00 | $13.00 | 250,500 | — | — |
| 2015-06-26 | $14.50 | $14.50 | 63,900 | — | — |
| 2015-06-25 | $14.72 | $14.72 | 20,800 | — | — |
| 2015-06-24 | $14.73 | $14.73 | 29,200 | — | — |
| 2015-06-23 | $14.85 | $14.85 | 28,900 | — | — |
| 2015-06-22 | $14.97 | $14.97 | 13,500 | — | — |
| 2015-06-19 | $15.12 | $15.12 | 13,800 | — | — |
| 2015-06-18 | $15.40 | $15.40 | 54,900 | — | — |
| 2015-06-17 | $15.15 | $15.15 | 136,400 | — | — |
| 2015-06-16 | $14.82 | $14.82 | 46,600 | — | — |
| 2015-06-15 | $14.50 | $14.50 | 22,100 | — | — |
| 2015-06-12 | $14.22 | $14.22 | 329,500 | — | — |
| 2015-06-11 | $14.05 | $14.05 | 283,000 | — | — |
| 2015-06-10 | $14.05 | $14.05 | 57,200 | — | — |
| 2015-06-09 | $14.00 | $14.00 | 60,000 | — | — |
| 2015-06-08 | $14.00 | $14.00 | 181,300 | — | — |
| 2015-06-05 | $13.87 | $13.87 | 38,300 | — | — |
| 2015-06-04 | $13.79 | $13.79 | 39,200 | — | — |
| 2015-06-03 | $13.80 | $13.80 | 13,400 | — | — |
| 2015-06-02 | $13.76 | $13.76 | 56,500 | — | — |
| 2015-06-01 | $13.60 | $13.60 | 23,400 | — | — |
| 2015-05-29 | $13.70 | $13.70 | 51,200 | — | — |
| 2015-05-28 | $13.40 | $13.40 | 39,800 | — | — |
| 2015-05-27 | $13.40 | $13.40 | 111,000 | — | — |
| 2015-05-26 | $13.00 | $13.00 | 21,600 | — | — |
| 2015-05-22 | $12.62 | $12.62 | 41,900 | — | — |
| 2015-05-21 | $12.57 | $12.57 | 99,600 | — | — |
| 2015-05-20 | $12.20 | $12.20 | 94,900 | — | — |
| 2015-05-19 | $12.45 | $12.45 | 84,600 | — | — |
| 2015-05-18 | $12.65 | $12.65 | 35,000 | — | — |
| 2015-05-15 | $12.79 | $12.79 | 25,600 | — | — |
| 2015-05-14 | $12.58 | $12.58 | 86,200 | — | — |
| 2015-05-13 | $12.80 | $12.80 | 29,300 | — | — |
| 2015-05-12 | $13.00 | $13.00 | 523,700 | — | — |
| 2015-05-11 | $13.09 | $13.09 | 112,100 | — | — |
| 2015-05-08 | $13.84 | $13.84 | 15,000 | — | — |
| 2015-05-07 | $14.20 | $14.20 | 23,900 | — | — |
| 2015-05-06 | $14.30 | $14.30 | 2,000 | — | — |
| 2015-05-05 | $14.25 | $14.25 | 12,500 | — | — |
| 2015-05-04 | $14.60 | $14.60 | 19,100 | — | — |
| 2015-05-01 | $14.55 | $14.55 | 32,700 | — | — |
| 2015-04-30 | $14.41 | $14.41 | 495,900 | — | — |
| 2015-04-29 | $15.25 | $15.25 | 16,300 | — | — |
| 2015-04-28 | $15.62 | $15.62 | 19,100 | — | — |
| 2015-04-27 | $15.60 | $15.60 | 29,000 | — | — |
| 2015-04-24 | $16.00 | $16.00 | 577,300 | — | — |
| 2015-04-23 | $15.99 | $15.99 | 51,100 | — | — |
| 2015-04-22 | $16.33 | $16.33 | 37,500 | — | — |
| 2015-04-21 | $16.75 | $16.75 | 28,000 | — | — |
| 2015-04-20 | $16.58 | $16.58 | 7,700 | — | — |
| 2015-04-17 | $16.26 | $16.26 | 22,600 | — | — |
| 2015-04-16 | $16.80 | $16.80 | 819,800 | — | — |
| 2015-04-15 | $16.90 | $16.90 | 1,124,700 | — | — |
| 2015-04-14 | $16.80 | $16.80 | 21,400 | — | — |
| 2015-04-13 | $16.65 | $16.65 | 56,700 | — | — |
| 2015-04-10 | $16.80 | $16.80 | 25,200 | — | — |
| 2015-04-09 | $16.90 | $16.90 | 16,400 | — | — |
| 2015-04-08 | $17.00 | $17.00 | 10,600 | — | — |
| 2015-04-07 | $16.99 | $16.99 | 48,500 | — | — |
| 2015-04-06 | $17.00 | $17.00 | 4,900 | — | — |
| 2015-04-02 | $16.95 | $16.95 | 24,400 | — | — |
| 2015-04-01 | $16.95 | $16.95 | 60,900 | — | — |
| 2015-03-31 | $17.10 | $17.10 | 55,600 | — | — |
| 2015-03-30 | $16.85 | $16.85 | 40,700 | — | — |
| 2015-03-27 | $16.95 | $16.95 | 26,200 | — | — |
| 2015-03-26 | $17.00 | $17.00 | 16,900 | — | — |
| 2015-03-25 | $17.00 | $17.00 | 30,500 | — | — |
| 2015-03-24 | $17.60 | $17.60 | 31,600 | — | — |
| 2015-03-23 | $17.50 | $17.50 | 18,000 | — | — |
| 2015-03-20 | $17.50 | $17.50 | 59,200 | — | — |
| 2015-03-19 | $17.63 | $17.63 | 32,500 | — | — |
| 2015-03-18 | $17.60 | $17.60 | 122,300 | — | — |
| 2015-03-17 | $17.06 | $17.06 | 74,600 | — | — |
| 2015-03-16 | $16.10 | $16.10 | 16,600 | — | — |
| 2015-03-13 | $15.40 | $15.40 | 18,800 | — | — |
| 2015-03-12 | $15.20 | $15.20 | 48,100 | — | — |
| 2015-03-11 | $15.02 | $15.02 | 248,200 | — | — |
| 2015-03-10 | $14.14 | $14.14 | 51,700 | — | — |
| 2015-03-09 | $14.67 | $14.67 | 59,300 | — | — |
| 2015-03-06 | $15.17 | $15.17 | 28,700 | — | — |
| 2015-03-05 | $15.30 | $15.30 | 65,000 | — | — |
| 2015-03-04 | $15.70 | $15.70 | 123,300 | — | — |
| 2015-03-03 | $16.20 | $16.20 | 58,800 | — | — |
| 2015-03-02 | $16.69 | $16.69 | 39,700 | — | — |
| 2015-02-27 | $16.60 | $16.60 | 233,900 | — | — |
| 2015-02-26 | $16.82 | $16.82 | 101,300 | — | — |
| 2015-02-25 | $16.78 | $16.78 | 51,600 | — | — |
| 2015-02-24 | $16.85 | $16.85 | 51,000 | — | — |
| 2015-02-23 | $17.00 | $17.00 | 40,700 | — | — |
| 2015-02-20 | $17.00 | $17.00 | 88,900 | — | — |
| 2015-02-19 | $17.03 | $17.03 | 170,300 | — | — |
| 2015-02-18 | $16.85 | $16.85 | 164,700 | — | — |
| 2015-02-17 | $16.97 | $16.97 | 111,100 | — | — |
| 2015-02-13 | $17.35 | $17.35 | 55,600 | — | — |
| 2015-02-12 | $17.02 | $17.02 | 364,800 | — | — |
| 2015-02-11 | $15.80 | $15.80 | 362,500 | — | — |
| 2015-02-10 | $15.82 | $15.82 | 412,800 | — | — |
| 2015-02-09 | $16.30 | $16.30 | 708,400 | — | — |
| 2015-02-06 | $16.36 | $16.36 | 287,900 | — | — |
| 2015-02-05 | $16.26 | $16.26 | 897,600 | — | — |
| 2015-02-04 | $15.77 | $15.77 | 989,700 | — | — |
| 2015-02-03 | $12.10 | $12.10 | 2,058,300 | — | — |
| 2015-02-02 | $9.40 | $9.40 | 6,383,600 | — | — |
| 2015-01-30 | $10.61 | $10.61 | 1,962,700 | — | — |
| 2015-01-29 | $19.81 | $19.81 | 61,700 | — | — |
| 2015-01-28 | $19.02 | $19.02 | 119,500 | — | — |
| 2015-01-27 | $19.57 | $19.57 | 94,500 | — | — |
| 2015-01-26 | $19.77 | $19.77 | 57,000 | — | — |
| 2015-01-23 | $19.66 | $19.66 | 43,200 | — | — |
| 2015-01-22 | $19.79 | $19.79 | 67,600 | — | — |
| 2015-01-21 | $19.53 | $19.53 | 67,200 | — | — |
| 2015-01-20 | $19.52 | $19.52 | 68,700 | — | — |
| 2015-01-16 | $19.96 | $19.96 | 89,900 | — | — |
| 2015-01-15 | $19.53 | $19.53 | 102,600 | — | — |
| 2015-01-14 | $19.79 | $19.79 | 65,600 | — | — |
| 2015-01-13 | $20.07 | $20.07 | 203,900 | — | — |
| 2015-01-12 | $20.70 | $20.70 | 67,900 | — | — |
| 2015-01-09 | $21.34 | $21.34 | 56,000 | — | — |
| 2015-01-08 | $21.44 | $21.44 | 157,500 | — | — |
| 2015-01-07 | $20.91 | $20.91 | 86,800 | — | — |
| 2015-01-06 | $20.53 | $20.53 | 102,500 | — | — |
| 2015-01-05 | $21.40 | $21.40 | 95,400 | — | — |
| 2015-01-02 | $21.86 | $21.86 | 71,400 | — | — |