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
- 2011-03-29 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 | $7.11 | $10.94 | 985,100 | — | — |
| 2015-12-30 | $7.07 | $10.88 | 453,500 | — | — |
| 2015-12-29 | $7.09 | $10.91 | 724,600 | — | — |
| 2015-12-28 | $7.02 | $10.81 | 944,900 | — | — |
| 2015-12-24 | $7.07 | $10.88 | 364,400 | — | — |
| 2015-12-23 | $6.98 | $10.74 | 940,700 | — | — |
| 2015-12-22 | $6.78 | $10.44 | 1,427,000 | — | — |
| 2015-12-21 | $6.65 | $10.24 | 1,137,300 | — | — |
| 2015-12-18 | $6.62 | $10.19 | 824,200 | — | — |
| 2015-12-17 | $6.63 | $10.21 | 816,700 | — | — |
| 2015-12-16 | $6.77 | $10.42 | 836,400 | — | — |
| 2015-12-15 | $6.73 | $10.26 | 739,100 | — | — |
| 2015-12-14 | $6.61 | $10.07 | 999,300 | — | — |
| 2015-12-11 | $6.74 | $10.27 | 568,200 | — | — |
| 2015-12-10 | $6.87 | $10.47 | 413,000 | — | — |
| 2015-12-09 | $6.83 | $10.41 | 603,500 | — | — |
| 2015-12-08 | $6.78 | $10.33 | 708,300 | — | — |
| 2015-12-07 | $6.82 | $10.39 | 1,425,200 | — | — |
| 2015-12-04 | $7.09 | $10.81 | 637,600 | — | — |
| 2015-12-03 | $7.12 | $10.85 | 448,200 | — | — |
| 2015-12-02 | $7.10 | $10.82 | 760,400 | — | — |
| 2015-12-01 | $7.15 | $10.90 | 582,800 | — | — |
| 2015-11-30 | $7.13 | $10.87 | 504,300 | — | — |
| 2015-11-27 | $7.12 | $10.85 | 257,700 | — | — |
| 2015-11-25 | $7.16 | $10.91 | 545,700 | — | — |
| 2015-11-24 | $7.14 | $10.88 | 460,500 | — | — |
| 2015-11-23 | $7.09 | $10.81 | 442,500 | — | — |
| 2015-11-20 | $7.09 | $10.81 | 329,600 | — | — |
| 2015-11-19 | $7.16 | $10.91 | 397,500 | — | — |
| 2015-11-18 | $7.16 | $10.91 | 478,700 | — | — |
| 2015-11-17 | $7.04 | $10.73 | 782,500 | — | — |
| 2015-11-16 | $7.18 | $10.94 | 254,700 | — | — |
| 2015-11-13 | $7.07 | $10.78 | 274,500 | — | — |
| 2015-11-12 | $7.08 | $10.79 | 466,900 | — | — |
| 2015-11-11 | $7.35 | $11.10 | 367,600 | — | — |
| 2015-11-10 | $7.42 | $11.21 | 292,800 | — | — |
| 2015-11-09 | $7.49 | $11.31 | 427,500 | — | — |
| 2015-11-06 | $7.60 | $11.48 | 298,500 | — | — |
| 2015-11-05 | $7.73 | $11.68 | 285,000 | — | — |
| 2015-11-04 | $7.82 | $11.81 | 310,700 | — | — |
| 2015-11-03 | $7.90 | $11.93 | 480,800 | — | — |
| 2015-11-02 | $7.74 | $11.69 | 256,500 | — | — |
| 2015-10-30 | $7.62 | $11.51 | 322,100 | — | — |
| 2015-10-29 | $7.59 | $11.46 | 396,000 | — | — |
| 2015-10-28 | $7.70 | $11.63 | 492,800 | — | — |
| 2015-10-27 | $7.62 | $11.51 | 506,500 | — | — |
| 2015-10-26 | $7.71 | $11.65 | 510,000 | — | — |
| 2015-10-23 | $7.85 | $11.86 | 291,300 | — | — |
| 2015-10-22 | $7.85 | $11.86 | 372,800 | — | — |
| 2015-10-21 | $7.75 | $11.71 | 567,900 | — | — |
| 2015-10-20 | $7.79 | $11.77 | 358,200 | — | — |
| 2015-10-19 | $7.77 | $11.74 | 334,400 | — | — |
| 2015-10-16 | $7.90 | $11.93 | 380,400 | — | — |
| 2015-10-15 | $7.91 | $11.95 | 563,600 | — | — |
| 2015-10-14 | $7.90 | $11.93 | 407,600 | — | — |
| 2015-10-13 | $7.85 | $11.86 | 456,700 | — | — |
| 2015-10-12 | $7.93 | $11.88 | 410,600 | — | — |
| 2015-10-09 | $7.94 | $11.89 | 388,100 | — | — |
| 2015-10-08 | $7.92 | $11.86 | 245,800 | — | — |
| 2015-10-07 | $7.77 | $11.64 | 495,100 | — | — |
| 2015-10-06 | $7.70 | $11.53 | 563,600 | — | — |
| 2015-10-05 | $7.44 | $11.14 | 419,100 | — | — |
| 2015-10-02 | $7.21 | $10.80 | 400,800 | — | — |
| 2015-10-01 | $7.07 | $10.59 | 494,600 | — | — |
| 2015-09-30 | $7.10 | $10.63 | 659,500 | — | — |
| 2015-09-29 | $6.85 | $10.26 | 385,400 | — | — |
| 2015-09-28 | $6.90 | $10.34 | 608,600 | — | — |
| 2015-09-25 | $7.23 | $10.83 | 246,000 | — | — |
| 2015-09-24 | $7.22 | $10.81 | 519,000 | — | — |
| 2015-09-23 | $7.36 | $11.02 | 272,800 | — | — |
| 2015-09-22 | $7.46 | $11.17 | 247,400 | — | — |
| 2015-09-21 | $7.51 | $11.25 | 280,300 | — | — |
| 2015-09-18 | $7.63 | $11.43 | 265,600 | — | — |
| 2015-09-17 | $7.62 | $11.41 | 254,100 | — | — |
| 2015-09-16 | $7.56 | $11.32 | 512,500 | — | — |
| 2015-09-15 | $7.42 | $11.11 | 227,500 | — | — |
| 2015-09-14 | $7.43 | $11.13 | 261,400 | — | — |
| 2015-09-11 | $7.48 | $11.20 | 185,000 | — | — |
| 2015-09-10 | $7.66 | $11.37 | 240,900 | — | — |
| 2015-09-09 | $7.55 | $11.21 | 270,000 | — | — |
| 2015-09-08 | $7.62 | $11.32 | 316,700 | — | — |
| 2015-09-04 | $7.58 | $11.26 | 353,400 | — | — |
| 2015-09-03 | $7.57 | $11.24 | 291,400 | — | — |
| 2015-09-02 | $7.55 | $11.21 | 705,600 | — | — |
| 2015-09-01 | $7.70 | $11.43 | 426,100 | — | — |
| 2015-08-31 | $7.92 | $11.76 | 592,800 | — | — |
| 2015-08-28 | $7.94 | $11.79 | 488,700 | — | — |
| 2015-08-27 | $7.81 | $11.60 | 647,300 | — | — |
| 2015-08-26 | $7.44 | $11.05 | 615,000 | — | — |
| 2015-08-25 | $7.37 | $10.94 | 830,500 | — | — |
| 2015-08-24 | $7.37 | $10.94 | 1,028,600 | — | — |
| 2015-08-21 | $7.84 | $11.64 | 938,900 | — | — |
| 2015-08-20 | $8.01 | $11.89 | 404,200 | — | — |
| 2015-08-19 | $8.10 | $12.03 | 447,400 | — | — |
| 2015-08-18 | $8.23 | $12.22 | 413,900 | — | — |
| 2015-08-17 | $8.32 | $12.35 | 361,500 | — | — |
| 2015-08-14 | $8.32 | $12.35 | 318,100 | — | — |
| 2015-08-13 | $8.31 | $12.34 | 525,200 | — | — |
| 2015-08-12 | $8.43 | $12.52 | 949,400 | — | — |
| 2015-08-11 | $8.36 | $12.32 | 594,000 | — | — |
| 2015-08-10 | $8.34 | $12.29 | 898,800 | — | — |
| 2015-08-07 | $8.07 | $11.89 | 310,700 | — | — |
| 2015-08-06 | $8.17 | $12.04 | 426,500 | — | — |
| 2015-08-05 | $8.14 | $11.99 | 476,500 | — | — |
| 2015-08-04 | $8.18 | $12.05 | 366,400 | — | — |
| 2015-08-03 | $8.15 | $12.01 | 603,600 | — | — |
| 2015-07-31 | $8.21 | $12.10 | 595,000 | — | — |
| 2015-07-30 | $8.30 | $12.23 | 296,100 | — | — |
| 2015-07-29 | $8.32 | $12.26 | 401,400 | — | — |
| 2015-07-28 | $8.22 | $12.11 | 447,900 | — | — |
| 2015-07-27 | $8.09 | $11.92 | 495,900 | — | — |
| 2015-07-24 | $8.17 | $12.04 | 511,700 | — | — |
| 2015-07-23 | $8.36 | $12.32 | 566,800 | — | — |
| 2015-07-22 | $8.45 | $12.45 | 570,900 | — | — |
| 2015-07-21 | $8.54 | $12.58 | 493,300 | — | — |
| 2015-07-20 | $8.56 | $12.61 | 674,400 | — | — |
| 2015-07-17 | $8.71 | $12.83 | 512,700 | — | — |
| 2015-07-16 | $8.82 | $12.99 | 266,000 | — | — |
| 2015-07-15 | $8.79 | $12.95 | 519,600 | — | — |
| 2015-07-14 | $8.86 | $13.05 | 279,700 | — | — |
| 2015-07-13 | $8.82 | $12.99 | 496,800 | — | — |
| 2015-07-10 | $8.80 | $12.87 | 346,200 | — | — |
| 2015-07-09 | $8.74 | $12.78 | 281,500 | — | — |
| 2015-07-08 | $8.68 | $12.69 | 500,300 | — | — |
| 2015-07-07 | $8.97 | $13.12 | 285,300 | — | — |
| 2015-07-06 | $8.99 | $13.15 | 270,400 | — | — |
| 2015-07-02 | $9.10 | $13.31 | 153,100 | — | — |
| 2015-07-01 | $9.10 | $13.31 | 588,100 | — | — |
| 2015-06-30 | $9.12 | $13.34 | 518,000 | — | — |
| 2015-06-29 | $9.15 | $13.38 | 448,100 | — | — |
| 2015-06-26 | $9.34 | $13.66 | 333,600 | — | — |
| 2015-06-25 | $9.41 | $13.76 | 253,900 | — | — |
| 2015-06-24 | $9.45 | $13.82 | 333,400 | — | — |
| 2015-06-23 | $9.50 | $13.89 | 290,500 | — | — |
| 2015-06-22 | $9.45 | $13.82 | 250,300 | — | — |
| 2015-06-19 | $9.46 | $13.83 | 254,100 | — | — |
| 2015-06-18 | $9.48 | $13.86 | 451,300 | — | — |
| 2015-06-17 | $9.45 | $13.82 | 233,500 | — | — |
| 2015-06-16 | $9.45 | $13.82 | 281,900 | — | — |
| 2015-06-15 | $9.46 | $13.83 | 210,600 | — | — |
| 2015-06-12 | $9.49 | $13.88 | 165,700 | — | — |
| 2015-06-11 | $9.57 | $13.99 | 217,400 | — | — |
| 2015-06-10 | $9.64 | $14.00 | 271,500 | — | — |
| 2015-06-09 | $9.52 | $13.82 | 239,200 | — | — |
| 2015-06-08 | $9.53 | $13.84 | 229,500 | — | — |
| 2015-06-05 | $9.58 | $13.91 | 267,500 | — | — |
| 2015-06-04 | $9.62 | $13.97 | 403,400 | — | — |
| 2015-06-03 | $9.77 | $14.19 | 200,300 | — | — |
| 2015-06-02 | $9.72 | $14.12 | 263,500 | — | — |
| 2015-06-01 | $9.70 | $14.09 | 207,400 | — | — |
| 2015-05-29 | $9.73 | $14.13 | 305,300 | — | — |
| 2015-05-28 | $9.74 | $14.14 | 227,500 | — | — |
| 2015-05-27 | $9.76 | $14.17 | 175,900 | — | — |
| 2015-05-26 | $9.77 | $14.19 | 273,100 | — | — |
| 2015-05-22 | $9.89 | $14.36 | 194,200 | — | — |
| 2015-05-21 | $9.92 | $14.41 | 226,700 | — | — |
| 2015-05-20 | $9.87 | $14.33 | 207,900 | — | — |
| 2015-05-19 | $9.88 | $14.35 | 296,900 | — | — |
| 2015-05-18 | $9.93 | $14.42 | 260,100 | — | — |
| 2015-05-15 | $9.93 | $14.42 | 298,000 | — | — |
| 2015-05-14 | $9.92 | $14.41 | 259,800 | — | — |
| 2015-05-13 | $9.86 | $14.32 | 350,400 | — | — |
| 2015-05-12 | $9.90 | $14.28 | 213,000 | — | — |
| 2015-05-11 | $9.89 | $14.27 | 317,900 | — | — |
| 2015-05-08 | $9.96 | $14.37 | 234,400 | — | — |
| 2015-05-07 | $9.83 | $14.18 | 233,900 | — | — |
| 2015-05-06 | $9.89 | $14.27 | 266,500 | — | — |
| 2015-05-05 | $9.90 | $14.28 | 297,900 | — | — |
| 2015-05-04 | $9.90 | $14.28 | 502,600 | — | — |
| 2015-05-01 | $9.93 | $14.32 | 382,600 | — | — |
| 2015-04-30 | $9.90 | $14.28 | 404,000 | — | — |
| 2015-04-29 | $9.96 | $14.37 | 415,900 | — | — |
| 2015-04-28 | $9.87 | $14.24 | 207,600 | — | — |
| 2015-04-27 | $9.82 | $14.17 | 389,200 | — | — |
| 2015-04-24 | $9.75 | $14.06 | 239,500 | — | — |
| 2015-04-23 | $9.72 | $14.02 | 304,700 | — | — |
| 2015-04-22 | $9.66 | $13.93 | 370,400 | — | — |
| 2015-04-21 | $9.68 | $13.96 | 255,800 | — | — |
| 2015-04-20 | $9.70 | $13.99 | 280,400 | — | — |
| 2015-04-17 | $9.67 | $13.95 | 273,100 | — | — |
| 2015-04-16 | $9.80 | $14.14 | 258,400 | — | — |
| 2015-04-15 | $9.78 | $14.11 | 322,900 | — | — |
| 2015-04-14 | $9.65 | $13.92 | 314,400 | — | — |
| 2015-04-13 | $9.62 | $13.88 | 285,900 | — | — |
| 2015-04-10 | $9.77 | $14.00 | 295,600 | — | — |
| 2015-04-09 | $9.74 | $13.96 | 291,300 | — | — |
| 2015-04-08 | $9.68 | $13.87 | 348,900 | — | — |
| 2015-04-07 | $9.75 | $13.97 | 363,400 | — | — |
| 2015-04-06 | $9.69 | $13.88 | 334,000 | — | — |
| 2015-04-02 | $9.49 | $13.60 | 473,500 | — | — |
| 2015-04-01 | $9.50 | $13.61 | 369,800 | — | — |
| 2015-03-31 | $9.56 | $13.70 | 1,155,400 | — | — |
| 2015-03-30 | $9.47 | $13.57 | 449,200 | — | — |
| 2015-03-27 | $9.40 | $13.47 | 199,500 | — | — |
| 2015-03-26 | $9.47 | $13.57 | 435,600 | — | — |
| 2015-03-25 | $9.47 | $13.57 | 421,400 | — | — |
| 2015-03-24 | $9.46 | $13.55 | 366,500 | — | — |
| 2015-03-23 | $9.46 | $13.55 | 288,500 | — | — |
| 2015-03-20 | $9.40 | $13.47 | 448,900 | — | — |
| 2015-03-19 | $9.31 | $13.34 | 600,100 | — | — |
| 2015-03-18 | $9.37 | $13.43 | 821,900 | — | — |
| 2015-03-17 | $9.30 | $13.32 | 273,100 | — | — |
| 2015-03-16 | $9.27 | $13.28 | 686,000 | — | — |
| 2015-03-13 | $9.32 | $13.35 | 480,100 | — | — |
| 2015-03-12 | $9.40 | $13.47 | 404,500 | — | — |
| 2015-03-11 | $9.39 | $13.45 | 349,200 | — | — |
| 2015-03-10 | $9.55 | $13.59 | 417,000 | — | — |
| 2015-03-09 | $9.69 | $13.79 | 592,500 | — | — |
| 2015-03-06 | $9.73 | $13.84 | 403,100 | — | — |
| 2015-03-05 | $9.88 | $14.06 | 390,100 | — | — |
| 2015-03-04 | $9.97 | $14.19 | 484,100 | — | — |
| 2015-03-03 | $10.00 | $14.23 | 686,200 | — | — |
| 2015-03-02 | $10.05 | $14.30 | 515,600 | — | — |
| 2015-02-27 | $10.03 | $14.27 | 333,100 | — | — |
| 2015-02-26 | $10.08 | $14.34 | 282,000 | — | — |
| 2015-02-25 | $10.13 | $14.41 | 368,400 | — | — |
| 2015-02-24 | $10.12 | $14.40 | 399,000 | — | — |
| 2015-02-23 | $10.07 | $14.33 | 325,800 | — | — |
| 2015-02-20 | $10.06 | $14.31 | 273,700 | — | — |
| 2015-02-19 | $10.07 | $14.33 | 360,900 | — | — |
| 2015-02-18 | $10.05 | $14.30 | 414,500 | — | — |
| 2015-02-17 | $10.09 | $14.36 | 563,100 | — | — |
| 2015-02-13 | $10.12 | $14.40 | 657,400 | — | — |
| 2015-02-12 | $9.98 | $14.20 | 462,900 | — | — |
| 2015-02-11 | $9.86 | $14.03 | 297,600 | — | — |
| 2015-02-10 | $9.99 | $14.10 | 418,900 | — | — |
| 2015-02-09 | $10.03 | $14.16 | 494,100 | — | — |
| 2015-02-06 | $10.03 | $14.16 | 379,300 | — | — |
| 2015-02-05 | $10.07 | $14.22 | 326,000 | — | — |
| 2015-02-04 | $9.96 | $14.06 | 333,400 | — | — |
| 2015-02-03 | $10.02 | $14.15 | 636,700 | — | — |
| 2015-02-02 | $9.81 | $13.85 | 498,700 | — | — |
| 2015-01-30 | $9.73 | $13.74 | 536,600 | — | — |
| 2015-01-29 | $9.58 | $13.53 | 478,200 | — | — |
| 2015-01-28 | $9.60 | $13.55 | 470,800 | — | — |
| 2015-01-27 | $9.79 | $13.82 | 592,800 | — | — |
| 2015-01-26 | $9.83 | $13.88 | 441,200 | — | — |
| 2015-01-23 | $9.84 | $13.89 | 562,600 | — | — |
| 2015-01-22 | $9.98 | $14.09 | 677,700 | — | — |
| 2015-01-21 | $9.81 | $13.85 | 524,100 | — | — |
| 2015-01-20 | $9.59 | $13.54 | 418,300 | — | — |
| 2015-01-16 | $9.52 | $13.44 | 399,300 | — | — |
| 2015-01-15 | $9.30 | $13.13 | 489,600 | — | — |
| 2015-01-14 | $9.37 | $13.23 | 598,800 | — | — |
| 2015-01-13 | $9.48 | $13.38 | 365,600 | — | — |
| 2015-01-12 | $9.62 | $13.47 | 421,300 | — | — |
| 2015-01-09 | $9.78 | $13.70 | 360,800 | — | — |
| 2015-01-08 | $9.80 | $13.73 | 483,600 | — | — |
| 2015-01-07 | $9.65 | $13.52 | 622,600 | — | — |
| 2015-01-06 | $9.57 | $13.40 | 634,300 | — | — |
| 2015-01-05 | $9.64 | $13.50 | 872,900 | — | — |
| 2015-01-02 | $9.81 | $13.74 | 412,300 | — | — |