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
- 2005-08-30 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 | $7.61 | $20.31 | 930,100 | — | — |
| 2015-12-30 | $7.70 | $20.55 | 431,900 | — | — |
| 2015-12-29 | $7.71 | $20.57 | 346,800 | — | — |
| 2015-12-28 | $7.66 | $20.44 | 861,100 | — | — |
| 2015-12-24 | $7.70 | $20.55 | 257,300 | — | — |
| 2015-12-23 | $7.65 | $20.41 | 456,900 | — | — |
| 2015-12-22 | $7.56 | $20.17 | 694,000 | — | — |
| 2015-12-21 | $7.48 | $19.96 | 379,100 | — | — |
| 2015-12-18 | $7.46 | $19.91 | 661,200 | — | — |
| 2015-12-17 | $7.51 | $20.04 | 449,200 | — | — |
| 2015-12-16 | $7.54 | $20.12 | 500,400 | — | — |
| 2015-12-15 | $7.45 | $19.76 | 544,200 | — | — |
| 2015-12-14 | $7.36 | $19.52 | 608,300 | — | — |
| 2015-12-11 | $7.39 | $19.60 | 502,400 | — | — |
| 2015-12-10 | $7.50 | $19.89 | 351,100 | — | — |
| 2015-12-09 | $7.49 | $19.86 | 800,900 | — | — |
| 2015-12-08 | $7.55 | $20.02 | 1,002,900 | — | — |
| 2015-12-07 | $7.56 | $20.05 | 457,700 | — | — |
| 2015-12-04 | $7.58 | $20.10 | 423,400 | — | — |
| 2015-12-03 | $7.48 | $19.83 | 391,400 | — | — |
| 2015-12-02 | $7.56 | $20.05 | 457,700 | — | — |
| 2015-12-01 | $7.64 | $20.26 | 530,100 | — | — |
| 2015-11-30 | $7.57 | $20.07 | 477,600 | — | — |
| 2015-11-27 | $7.63 | $20.23 | 130,500 | — | — |
| 2015-11-25 | $7.61 | $20.18 | 246,700 | — | — |
| 2015-11-24 | $7.60 | $20.15 | 398,500 | — | — |
| 2015-11-23 | $7.55 | $20.02 | 443,300 | — | — |
| 2015-11-20 | $7.58 | $20.10 | 253,300 | — | — |
| 2015-11-19 | $7.58 | $20.10 | 347,500 | — | — |
| 2015-11-18 | $7.58 | $20.10 | 416,800 | — | — |
| 2015-11-17 | $7.50 | $19.89 | 341,300 | — | — |
| 2015-11-16 | $7.49 | $19.86 | 418,700 | — | — |
| 2015-11-13 | $7.43 | $19.70 | 385,700 | — | — |
| 2015-11-12 | $7.45 | $19.76 | 358,300 | — | — |
| 2015-11-11 | $7.61 | $20.05 | 277,500 | — | — |
| 2015-11-10 | $7.63 | $20.11 | 258,600 | — | — |
| 2015-11-09 | $7.62 | $20.08 | 385,300 | — | — |
| 2015-11-06 | $7.69 | $20.27 | 344,200 | — | — |
| 2015-11-05 | $7.71 | $20.32 | 640,000 | — | — |
| 2015-11-04 | $7.71 | $20.32 | 417,000 | — | — |
| 2015-11-03 | $7.71 | $20.32 | 397,100 | — | — |
| 2015-11-02 | $7.66 | $20.19 | 620,400 | — | — |
| 2015-10-30 | $7.65 | $20.16 | 579,500 | — | — |
| 2015-10-29 | $7.68 | $20.24 | 327,200 | — | — |
| 2015-10-28 | $7.62 | $20.08 | 362,000 | — | — |
| 2015-10-27 | $7.57 | $19.95 | 333,300 | — | — |
| 2015-10-26 | $7.60 | $20.03 | 481,400 | — | — |
| 2015-10-23 | $7.69 | $20.27 | 358,000 | — | — |
| 2015-10-22 | $7.66 | $20.19 | 519,600 | — | — |
| 2015-10-21 | $7.51 | $19.79 | 319,500 | — | — |
| 2015-10-20 | $7.52 | $19.82 | 417,600 | — | — |
| 2015-10-19 | $7.52 | $19.82 | 221,100 | — | — |
| 2015-10-16 | $7.51 | $19.79 | 327,100 | — | — |
| 2015-10-15 | $7.45 | $19.63 | 345,500 | — | — |
| 2015-10-14 | $7.39 | $19.47 | 478,600 | — | — |
| 2015-10-13 | $7.45 | $19.63 | 506,500 | — | — |
| 2015-10-12 | $7.48 | $19.59 | 258,600 | — | — |
| 2015-10-09 | $7.49 | $19.61 | 265,500 | — | — |
| 2015-10-08 | $7.49 | $19.61 | 398,600 | — | — |
| 2015-10-07 | $7.45 | $19.51 | 853,400 | — | — |
| 2015-10-06 | $7.38 | $19.33 | 524,100 | — | — |
| 2015-10-05 | $7.34 | $19.22 | 476,700 | — | — |
| 2015-10-02 | $7.23 | $18.93 | 534,700 | — | — |
| 2015-10-01 | $7.18 | $18.80 | 377,500 | — | — |
| 2015-09-30 | $7.20 | $18.86 | 923,500 | — | — |
| 2015-09-29 | $7.10 | $18.59 | 599,200 | — | — |
| 2015-09-28 | $7.09 | $18.57 | 389,100 | — | — |
| 2015-09-25 | $7.24 | $18.96 | 470,700 | — | — |
| 2015-09-24 | $7.26 | $19.01 | 979,900 | — | — |
| 2015-09-23 | $7.19 | $18.83 | 537,900 | — | — |
| 2015-09-22 | $7.19 | $18.83 | 1,048,700 | — | — |
| 2015-09-21 | $7.29 | $19.09 | 864,600 | — | — |
| 2015-09-18 | $7.27 | $19.04 | 710,200 | — | — |
| 2015-09-17 | $7.30 | $19.12 | 583,100 | — | — |
| 2015-09-16 | $7.26 | $19.01 | 954,500 | — | — |
| 2015-09-15 | $7.21 | $18.88 | 659,600 | — | — |
| 2015-09-14 | $7.13 | $18.67 | 661,100 | — | — |
| 2015-09-11 | $7.16 | $18.75 | 686,700 | — | — |
| 2015-09-10 | $7.23 | $18.81 | 1,698,700 | — | — |
| 2015-09-09 | $7.25 | $18.86 | 1,264,600 | — | — |
| 2015-09-08 | $7.36 | $19.15 | 273,300 | — | — |
| 2015-09-04 | $7.32 | $19.04 | 273,800 | — | — |
| 2015-09-03 | $7.39 | $19.23 | 322,700 | — | — |
| 2015-09-02 | $7.36 | $19.15 | 333,400 | — | — |
| 2015-09-01 | $7.34 | $19.10 | 491,200 | — | — |
| 2015-08-31 | $7.41 | $19.28 | 454,200 | — | — |
| 2015-08-28 | $7.41 | $19.28 | 377,900 | — | — |
| 2015-08-27 | $7.46 | $19.41 | 534,800 | — | — |
| 2015-08-26 | $7.32 | $19.04 | 577,200 | — | — |
| 2015-08-25 | $7.25 | $18.86 | 737,800 | — | — |
| 2015-08-24 | $7.16 | $18.63 | 1,282,900 | — | — |
| 2015-08-21 | $7.49 | $19.49 | 789,000 | — | — |
| 2015-08-20 | $7.72 | $20.09 | 380,400 | — | — |
| 2015-08-19 | $7.83 | $20.37 | 340,800 | — | — |
| 2015-08-18 | $7.84 | $20.40 | 298,000 | — | — |
| 2015-08-17 | $7.87 | $20.48 | 258,100 | — | — |
| 2015-08-14 | $7.88 | $20.50 | 191,200 | — | — |
| 2015-08-13 | $7.85 | $20.42 | 309,400 | — | — |
| 2015-08-12 | $7.87 | $20.48 | 371,500 | — | — |
| 2015-08-11 | $7.87 | $20.35 | 375,700 | — | — |
| 2015-08-10 | $7.90 | $20.43 | 442,400 | — | — |
| 2015-08-07 | $7.83 | $20.25 | 506,400 | — | — |
| 2015-08-06 | $7.94 | $20.53 | 416,200 | — | — |
| 2015-08-05 | $8.04 | $20.79 | 322,100 | — | — |
| 2015-08-04 | $8.04 | $20.79 | 319,600 | — | — |
| 2015-08-03 | $8.00 | $20.69 | 306,700 | — | — |
| 2015-07-31 | $8.01 | $20.72 | 623,200 | — | — |
| 2015-07-30 | $8.03 | $20.77 | 340,400 | — | — |
| 2015-07-29 | $8.03 | $20.77 | 209,700 | — | — |
| 2015-07-28 | $7.97 | $20.61 | 340,600 | — | — |
| 2015-07-27 | $7.85 | $20.30 | 351,900 | — | — |
| 2015-07-24 | $7.91 | $20.46 | 294,500 | — | — |
| 2015-07-23 | $8.00 | $20.69 | 272,400 | — | — |
| 2015-07-22 | $8.01 | $20.72 | 227,400 | — | — |
| 2015-07-21 | $8.05 | $20.82 | 191,000 | — | — |
| 2015-07-20 | $8.04 | $20.79 | 270,000 | — | — |
| 2015-07-17 | $8.09 | $20.92 | 209,000 | — | — |
| 2015-07-16 | $8.10 | $20.95 | 383,700 | — | — |
| 2015-07-15 | $8.01 | $20.72 | 316,400 | — | — |
| 2015-07-14 | $8.05 | $20.82 | 275,000 | — | — |
| 2015-07-13 | $8.02 | $20.74 | 251,100 | — | — |
| 2015-07-10 | $8.01 | $20.59 | 278,200 | — | — |
| 2015-07-09 | $7.93 | $20.39 | 230,700 | — | — |
| 2015-07-08 | $7.92 | $20.36 | 236,800 | — | — |
| 2015-07-07 | $8.01 | $20.59 | 401,800 | — | — |
| 2015-07-06 | $7.95 | $20.44 | 218,400 | — | — |
| 2015-07-02 | $7.97 | $20.49 | 406,100 | — | — |
| 2015-07-01 | $8.02 | $20.62 | 303,400 | — | — |
| 2015-06-30 | $7.98 | $20.52 | 566,200 | — | — |
| 2015-06-29 | $7.92 | $20.36 | 445,200 | — | — |
| 2015-06-26 | $8.03 | $20.65 | 162,400 | — | — |
| 2015-06-25 | $8.07 | $20.75 | 308,100 | — | — |
| 2015-06-24 | $8.07 | $20.75 | 256,600 | — | — |
| 2015-06-23 | $8.11 | $20.85 | 274,300 | — | — |
| 2015-06-22 | $8.13 | $20.90 | 211,100 | — | — |
| 2015-06-19 | $8.13 | $20.90 | 208,500 | — | — |
| 2015-06-18 | $8.16 | $20.98 | 399,500 | — | — |
| 2015-06-17 | $8.06 | $20.72 | 261,500 | — | — |
| 2015-06-16 | $8.05 | $20.70 | 207,600 | — | — |
| 2015-06-15 | $8.04 | $20.67 | 328,200 | — | — |
| 2015-06-12 | $8.05 | $20.70 | 299,000 | — | — |
| 2015-06-11 | $8.05 | $20.70 | 481,500 | — | — |
| 2015-06-10 | $8.09 | $20.68 | 386,100 | — | — |
| 2015-06-09 | $8.04 | $20.55 | 394,300 | — | — |
| 2015-06-08 | $8.06 | $20.60 | 277,800 | — | — |
| 2015-06-05 | $8.09 | $20.68 | 327,600 | — | — |
| 2015-06-04 | $8.10 | $20.70 | 566,500 | — | — |
| 2015-06-03 | $8.17 | $20.88 | 344,500 | — | — |
| 2015-06-02 | $8.19 | $20.93 | 371,900 | — | — |
| 2015-06-01 | $8.18 | $20.91 | 779,900 | — | — |
| 2015-05-29 | $8.25 | $21.09 | 495,200 | — | — |
| 2015-05-28 | $8.26 | $21.11 | 290,600 | — | — |
| 2015-05-27 | $8.25 | $21.09 | 305,500 | — | — |
| 2015-05-26 | $8.15 | $20.83 | 321,400 | — | — |
| 2015-05-22 | $8.24 | $21.06 | 322,700 | — | — |
| 2015-05-21 | $8.27 | $21.14 | 380,800 | — | — |
| 2015-05-20 | $8.26 | $21.11 | 293,200 | — | — |
| 2015-05-19 | $8.24 | $21.06 | 406,400 | — | — |
| 2015-05-18 | $8.23 | $21.04 | 510,000 | — | — |
| 2015-05-15 | $8.27 | $21.14 | 254,600 | — | — |
| 2015-05-14 | $8.28 | $21.16 | 254,000 | — | — |
| 2015-05-13 | $8.27 | $21.14 | 308,600 | — | — |
| 2015-05-12 | $8.29 | $21.07 | 480,000 | — | — |
| 2015-05-11 | $8.27 | $21.02 | 282,800 | — | — |
| 2015-05-08 | $8.30 | $21.10 | 269,600 | — | — |
| 2015-05-07 | $8.21 | $20.87 | 272,700 | — | — |
| 2015-05-06 | $8.20 | $20.84 | 351,100 | — | — |
| 2015-05-05 | $8.27 | $21.02 | 435,200 | — | — |
| 2015-05-04 | $8.26 | $20.99 | 347,800 | — | — |
| 2015-05-01 | $8.27 | $21.02 | 294,700 | — | — |
| 2015-04-30 | $8.20 | $20.84 | 447,800 | — | — |
| 2015-04-29 | $8.25 | $20.97 | 504,100 | — | — |
| 2015-04-28 | $8.25 | $20.97 | 411,000 | — | — |
| 2015-04-27 | $8.22 | $20.89 | 368,100 | — | — |
| 2015-04-24 | $8.24 | $20.94 | 691,900 | — | — |
| 2015-04-23 | $8.29 | $21.07 | 355,600 | — | — |
| 2015-04-22 | $8.28 | $21.04 | 397,900 | — | — |
| 2015-04-21 | $8.21 | $20.87 | 323,700 | — | — |
| 2015-04-20 | $8.20 | $20.84 | 324,800 | — | — |
| 2015-04-17 | $8.17 | $20.76 | 363,000 | — | — |
| 2015-04-16 | $8.21 | $20.87 | 299,000 | — | — |
| 2015-04-15 | $8.23 | $20.92 | 395,100 | — | — |
| 2015-04-14 | $8.20 | $20.84 | 386,200 | — | — |
| 2015-04-13 | $8.21 | $20.87 | 314,100 | — | — |
| 2015-04-10 | $8.30 | $20.98 | 291,700 | — | — |
| 2015-04-09 | $8.29 | $20.95 | 215,300 | — | — |
| 2015-04-08 | $8.24 | $20.82 | 404,000 | — | — |
| 2015-04-07 | $8.25 | $20.85 | 461,100 | — | — |
| 2015-04-06 | $8.20 | $20.72 | 349,200 | — | — |
| 2015-04-02 | $8.16 | $20.62 | 409,500 | — | — |
| 2015-04-01 | $8.19 | $20.70 | 364,100 | — | — |
| 2015-03-31 | $8.21 | $20.75 | 534,900 | — | — |
| 2015-03-30 | $8.26 | $20.87 | 455,900 | — | — |
| 2015-03-27 | $8.18 | $20.67 | 222,400 | — | — |
| 2015-03-26 | $8.18 | $20.67 | 460,800 | — | — |
| 2015-03-25 | $8.19 | $20.70 | 362,900 | — | — |
| 2015-03-24 | $8.23 | $20.80 | 402,400 | — | — |
| 2015-03-23 | $8.29 | $20.95 | 330,200 | — | — |
| 2015-03-20 | $8.26 | $20.87 | 349,700 | — | — |
| 2015-03-19 | $8.23 | $20.80 | 304,200 | — | — |
| 2015-03-18 | $8.21 | $20.75 | 501,200 | — | — |
| 2015-03-17 | $8.24 | $20.82 | 299,500 | — | — |
| 2015-03-16 | $8.22 | $20.77 | 299,200 | — | — |
| 2015-03-13 | $8.17 | $20.65 | 309,100 | — | — |
| 2015-03-12 | $8.21 | $20.75 | 370,800 | — | — |
| 2015-03-11 | $8.16 | $20.62 | 335,100 | — | — |
| 2015-03-10 | $8.21 | $20.63 | 387,600 | — | — |
| 2015-03-09 | $8.28 | $20.81 | 479,300 | — | — |
| 2015-03-06 | $8.30 | $20.86 | 383,600 | — | — |
| 2015-03-05 | $8.36 | $21.01 | 297,200 | — | — |
| 2015-03-04 | $8.35 | $20.98 | 375,100 | — | — |
| 2015-03-03 | $8.34 | $20.96 | 296,700 | — | — |
| 2015-03-02 | $8.31 | $20.88 | 349,000 | — | — |
| 2015-02-27 | $8.33 | $20.93 | 413,300 | — | — |
| 2015-02-26 | $8.28 | $20.81 | 499,300 | — | — |
| 2015-02-25 | $8.25 | $20.73 | 408,800 | — | — |
| 2015-02-24 | $8.27 | $20.78 | 322,100 | — | — |
| 2015-02-23 | $8.19 | $20.58 | 602,500 | — | — |
| 2015-02-20 | $8.22 | $20.65 | 383,300 | — | — |
| 2015-02-19 | $8.17 | $20.53 | 337,200 | — | — |
| 2015-02-18 | $8.21 | $20.63 | 307,500 | — | — |
| 2015-02-17 | $8.19 | $20.58 | 322,000 | — | — |
| 2015-02-13 | $8.17 | $20.53 | 293,900 | — | — |
| 2015-02-12 | $8.18 | $20.55 | 436,000 | — | — |
| 2015-02-11 | $8.10 | $20.35 | 472,000 | — | — |
| 2015-02-10 | $8.19 | $20.46 | 400,000 | — | — |
| 2015-02-09 | $8.10 | $20.24 | 363,800 | — | — |
| 2015-02-06 | $8.14 | $20.34 | 542,200 | — | — |
| 2015-02-05 | $8.09 | $20.21 | 426,800 | — | — |
| 2015-02-04 | $8.04 | $20.09 | 526,400 | — | — |
| 2015-02-03 | $7.99 | $19.96 | 570,300 | — | — |
| 2015-02-02 | $7.91 | $19.76 | 959,400 | — | — |
| 2015-01-30 | $8.02 | $20.04 | 916,200 | — | — |
| 2015-01-29 | $8.03 | $20.06 | 692,200 | — | — |
| 2015-01-28 | $7.95 | $19.86 | 479,100 | — | — |
| 2015-01-27 | $8.06 | $20.14 | 505,700 | — | — |
| 2015-01-26 | $8.08 | $20.19 | 387,200 | — | — |
| 2015-01-23 | $8.10 | $20.24 | 466,100 | — | — |
| 2015-01-22 | $8.10 | $20.24 | 620,100 | — | — |
| 2015-01-21 | $8.04 | $20.09 | 386,000 | — | — |
| 2015-01-20 | $8.03 | $20.06 | 426,000 | — | — |
| 2015-01-16 | $8.01 | $20.01 | 661,100 | — | — |
| 2015-01-15 | $8.01 | $20.01 | 437,800 | — | — |
| 2015-01-14 | $8.00 | $19.99 | 491,600 | — | — |
| 2015-01-13 | $8.07 | $20.16 | 318,000 | — | — |
| 2015-01-12 | $8.18 | $20.32 | 336,600 | — | — |
| 2015-01-09 | $8.23 | $20.44 | 294,500 | — | — |
| 2015-01-08 | $8.24 | $20.47 | 413,000 | — | — |
| 2015-01-07 | $8.12 | $20.17 | 452,900 | — | — |
| 2015-01-06 | $8.00 | $19.87 | 478,300 | — | — |
| 2015-01-05 | $8.02 | $19.92 | 510,600 | — | — |
| 2015-01-02 | $8.12 | $20.17 | 552,400 | — | — |