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
- 2010-03-24 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 | $7.87 | $7.87 | 169,100 | — | — |
| 2015-12-30 | $7.90 | $7.90 | 172,600 | — | — |
| 2015-12-29 | $8.00 | $8.00 | 150,800 | — | — |
| 2015-12-28 | $7.81 | $7.81 | 136,200 | — | — |
| 2015-12-24 | $7.91 | $7.91 | 124,600 | — | — |
| 2015-12-23 | $7.87 | $7.87 | 139,200 | — | — |
| 2015-12-22 | $7.74 | $7.74 | 205,900 | — | — |
| 2015-12-21 | $7.51 | $7.51 | 162,800 | — | — |
| 2015-12-18 | $7.40 | $7.40 | 581,300 | — | — |
| 2015-12-17 | $7.38 | $7.38 | 268,400 | — | — |
| 2015-12-16 | $7.50 | $7.50 | 299,700 | — | — |
| 2015-12-15 | $7.44 | $7.44 | 213,700 | — | — |
| 2015-12-14 | $7.33 | $7.33 | 199,900 | — | — |
| 2015-12-11 | $7.45 | $7.45 | 277,800 | — | — |
| 2015-12-10 | $7.47 | $7.47 | 203,300 | — | — |
| 2015-12-09 | $7.27 | $7.27 | 192,100 | — | — |
| 2015-12-08 | $7.30 | $7.30 | 324,400 | — | — |
| 2015-12-07 | $7.45 | $7.45 | 322,200 | — | — |
| 2015-12-04 | $7.77 | $7.77 | 189,700 | — | — |
| 2015-12-03 | $7.79 | $7.79 | 234,300 | — | — |
| 2015-12-02 | $8.00 | $8.00 | 326,600 | — | — |
| 2015-12-01 | $7.84 | $7.84 | 250,600 | — | — |
| 2015-11-30 | $7.92 | $7.92 | 385,500 | — | — |
| 2015-11-27 | $7.81 | $7.81 | 111,700 | — | — |
| 2015-11-25 | $7.47 | $7.47 | 192,700 | — | — |
| 2015-11-24 | $7.41 | $7.41 | 289,700 | — | — |
| 2015-11-23 | $7.35 | $7.35 | 153,900 | — | — |
| 2015-11-20 | $7.32 | $7.32 | 168,900 | — | — |
| 2015-11-19 | $7.16 | $7.16 | 177,800 | — | — |
| 2015-11-18 | $7.14 | $7.14 | 324,400 | — | — |
| 2015-11-17 | $7.01 | $7.01 | 296,000 | — | — |
| 2015-11-16 | $7.31 | $7.31 | 249,800 | — | — |
| 2015-11-13 | $7.02 | $7.02 | 244,000 | — | — |
| 2015-11-12 | $7.01 | $7.01 | 148,700 | — | — |
| 2015-11-11 | $7.12 | $7.12 | 209,300 | — | — |
| 2015-11-10 | $7.26 | $7.26 | 315,800 | — | — |
| 2015-11-09 | $7.29 | $7.29 | 281,200 | — | — |
| 2015-11-06 | $7.42 | $7.42 | 387,100 | — | — |
| 2015-11-05 | $7.11 | $7.11 | 214,600 | — | — |
| 2015-11-04 | $7.03 | $7.03 | 363,100 | — | — |
| 2015-11-03 | $6.93 | $6.93 | 384,700 | — | — |
| 2015-11-02 | $6.94 | $6.94 | 819,600 | — | — |
| 2015-10-30 | $6.99 | $6.99 | 2,135,600 | — | — |
| 2015-10-29 | $8.86 | $8.86 | 167,600 | — | — |
| 2015-10-28 | $9.00 | $9.00 | 236,400 | — | — |
| 2015-10-27 | $8.65 | $8.65 | 187,000 | — | — |
| 2015-10-26 | $8.99 | $8.99 | 191,200 | — | — |
| 2015-10-23 | $8.97 | $8.97 | 136,700 | — | — |
| 2015-10-22 | $8.85 | $8.85 | 295,500 | — | — |
| 2015-10-21 | $8.67 | $8.67 | 130,200 | — | — |
| 2015-10-20 | $8.90 | $8.90 | 263,000 | — | — |
| 2015-10-19 | $9.00 | $9.00 | 582,000 | — | — |
| 2015-10-16 | $8.69 | $8.69 | 179,200 | — | — |
| 2015-10-15 | $8.60 | $8.60 | 189,100 | — | — |
| 2015-10-14 | $8.43 | $8.43 | 145,600 | — | — |
| 2015-10-13 | $8.45 | $8.45 | 139,800 | — | — |
| 2015-10-12 | $8.50 | $8.50 | 129,900 | — | — |
| 2015-10-09 | $8.79 | $8.79 | 161,200 | — | — |
| 2015-10-08 | $8.54 | $8.54 | 198,800 | — | — |
| 2015-10-07 | $8.37 | $8.37 | 260,100 | — | — |
| 2015-10-06 | $8.29 | $8.29 | 199,200 | — | — |
| 2015-10-05 | $8.16 | $8.16 | 395,500 | — | — |
| 2015-10-02 | $8.09 | $8.09 | 230,300 | — | — |
| 2015-10-01 | $8.10 | $8.10 | 457,500 | — | — |
| 2015-09-30 | $7.79 | $7.79 | 254,600 | — | — |
| 2015-09-29 | $7.32 | $7.32 | 266,200 | — | — |
| 2015-09-28 | $7.40 | $7.40 | 252,400 | — | — |
| 2015-09-25 | $7.36 | $7.36 | 153,000 | — | — |
| 2015-09-24 | $7.54 | $7.54 | 151,700 | — | — |
| 2015-09-23 | $7.35 | $7.35 | 150,800 | — | — |
| 2015-09-22 | $7.46 | $7.46 | 152,100 | — | — |
| 2015-09-21 | $7.65 | $7.65 | 137,700 | — | — |
| 2015-09-18 | $7.59 | $7.59 | 284,100 | — | — |
| 2015-09-17 | $7.78 | $7.78 | 172,300 | — | — |
| 2015-09-16 | $7.80 | $7.80 | 151,200 | — | — |
| 2015-09-15 | $7.64 | $7.64 | 140,400 | — | — |
| 2015-09-14 | $7.56 | $7.56 | 163,800 | — | — |
| 2015-09-11 | $7.66 | $7.66 | 165,300 | — | — |
| 2015-09-10 | $7.85 | $7.85 | 211,500 | — | — |
| 2015-09-09 | $7.84 | $7.84 | 223,200 | — | — |
| 2015-09-08 | $7.96 | $7.96 | 266,600 | — | — |
| 2015-09-04 | $7.89 | $7.89 | 217,400 | — | — |
| 2015-09-03 | $7.78 | $7.78 | 242,900 | — | — |
| 2015-09-02 | $7.85 | $7.85 | 180,800 | — | — |
| 2015-09-01 | $7.74 | $7.74 | 247,400 | — | — |
| 2015-08-31 | $8.01 | $8.01 | 274,700 | — | — |
| 2015-08-28 | $7.76 | $7.76 | 316,400 | — | — |
| 2015-08-27 | $7.69 | $7.69 | 305,000 | — | — |
| 2015-08-26 | $7.32 | $7.32 | 230,900 | — | — |
| 2015-08-25 | $7.10 | $7.10 | 223,300 | — | — |
| 2015-08-24 | $7.08 | $7.08 | 246,500 | — | — |
| 2015-08-21 | $7.33 | $7.33 | 237,100 | — | — |
| 2015-08-20 | $7.14 | $7.14 | 192,200 | — | — |
| 2015-08-19 | $7.42 | $7.42 | 168,100 | — | — |
| 2015-08-18 | $7.59 | $7.59 | 138,800 | — | — |
| 2015-08-17 | $7.83 | $7.83 | 141,500 | — | — |
| 2015-08-14 | $7.92 | $7.92 | 95,100 | — | — |
| 2015-08-13 | $7.82 | $7.82 | 168,500 | — | — |
| 2015-08-12 | $7.83 | $7.83 | 165,700 | — | — |
| 2015-08-11 | $7.86 | $7.86 | 158,800 | — | — |
| 2015-08-10 | $8.12 | $8.12 | 428,800 | — | — |
| 2015-08-07 | $7.98 | $7.98 | 234,800 | — | — |
| 2015-08-06 | $8.10 | $8.10 | 403,500 | — | — |
| 2015-08-05 | $8.25 | $8.25 | 253,400 | — | — |
| 2015-08-04 | $8.27 | $8.27 | 206,200 | — | — |
| 2015-08-03 | $8.34 | $8.34 | 239,300 | — | — |
| 2015-07-31 | $8.43 | $8.43 | 459,400 | — | — |
| 2015-07-30 | $8.45 | $8.45 | 739,000 | — | — |
| 2015-07-29 | $8.19 | $8.19 | 1,418,500 | — | — |
| 2015-07-28 | $7.00 | $7.00 | 353,900 | — | — |
| 2015-07-27 | $6.91 | $6.91 | 162,700 | — | — |
| 2015-07-24 | $6.96 | $6.96 | 178,500 | — | — |
| 2015-07-23 | $6.98 | $6.98 | 179,300 | — | — |
| 2015-07-22 | $7.11 | $7.11 | 106,000 | — | — |
| 2015-07-21 | $7.20 | $7.20 | 130,100 | — | — |
| 2015-07-20 | $7.22 | $7.22 | 206,000 | — | — |
| 2015-07-17 | $7.42 | $7.42 | 115,500 | — | — |
| 2015-07-16 | $7.44 | $7.44 | 132,300 | — | — |
| 2015-07-15 | $7.48 | $7.48 | 254,900 | — | — |
| 2015-07-14 | $7.35 | $7.35 | 302,100 | — | — |
| 2015-07-13 | $7.23 | $7.23 | 374,800 | — | — |
| 2015-07-10 | $7.26 | $7.26 | 481,000 | — | — |
| 2015-07-09 | $7.06 | $7.06 | 909,100 | — | — |
| 2015-07-08 | $7.38 | $7.38 | 224,100 | — | — |
| 2015-07-07 | $7.40 | $7.40 | 268,400 | — | — |
| 2015-07-06 | $7.36 | $7.36 | 230,500 | — | — |
| 2015-07-02 | $7.52 | $7.52 | 223,200 | — | — |
| 2015-07-01 | $7.50 | $7.50 | 266,500 | — | — |
| 2015-06-30 | $7.61 | $7.61 | 278,200 | — | — |
| 2015-06-29 | $7.78 | $7.78 | 228,900 | — | — |
| 2015-06-26 | $7.99 | $7.99 | 284,400 | — | — |
| 2015-06-25 | $8.24 | $8.24 | 151,200 | — | — |
| 2015-06-24 | $8.45 | $8.45 | 217,600 | — | — |
| 2015-06-23 | $8.44 | $8.44 | 247,800 | — | — |
| 2015-06-22 | $8.28 | $8.28 | 156,900 | — | — |
| 2015-06-19 | $8.28 | $8.28 | 419,800 | — | — |
| 2015-06-18 | $8.51 | $8.51 | 293,100 | — | — |
| 2015-06-17 | $8.87 | $8.87 | 282,100 | — | — |
| 2015-06-16 | $8.85 | $8.85 | 356,500 | — | — |
| 2015-06-15 | $8.77 | $8.77 | 346,300 | — | — |
| 2015-06-12 | $8.52 | $8.52 | 219,100 | — | — |
| 2015-06-11 | $8.55 | $8.55 | 278,800 | — | — |
| 2015-06-10 | $8.32 | $8.32 | 516,700 | — | — |
| 2015-06-09 | $8.13 | $8.13 | 232,500 | — | — |
| 2015-06-08 | $8.11 | $8.11 | 209,500 | — | — |
| 2015-06-05 | $8.13 | $8.13 | 219,000 | — | — |
| 2015-06-04 | $7.98 | $7.98 | 225,800 | — | — |
| 2015-06-03 | $8.10 | $8.10 | 220,800 | — | — |
| 2015-06-02 | $8.10 | $8.10 | 268,400 | — | — |
| 2015-06-01 | $8.06 | $8.06 | 541,400 | — | — |
| 2015-05-29 | $8.00 | $8.00 | 307,100 | — | — |
| 2015-05-28 | $8.00 | $8.00 | 304,800 | — | — |
| 2015-05-27 | $7.89 | $7.89 | 230,200 | — | — |
| 2015-05-26 | $7.76 | $7.76 | 200,700 | — | — |
| 2015-05-22 | $7.91 | $7.91 | 373,100 | — | — |
| 2015-05-21 | $7.91 | $7.91 | 279,700 | — | — |
| 2015-05-20 | $7.79 | $7.79 | 339,100 | — | — |
| 2015-05-19 | $7.63 | $7.63 | 215,000 | — | — |
| 2015-05-18 | $7.90 | $7.90 | 231,000 | — | — |
| 2015-05-15 | $7.68 | $7.68 | 519,200 | — | — |
| 2015-05-14 | $7.62 | $7.62 | 605,800 | — | — |
| 2015-05-13 | $7.49 | $7.49 | 241,400 | — | — |
| 2015-05-12 | $7.40 | $7.40 | 203,200 | — | — |
| 2015-05-11 | $7.51 | $7.51 | 194,800 | — | — |
| 2015-05-08 | $7.49 | $7.49 | 388,500 | — | — |
| 2015-05-07 | $7.44 | $7.44 | 455,300 | — | — |
| 2015-05-06 | $7.41 | $7.41 | 398,800 | — | — |
| 2015-05-05 | $7.55 | $7.55 | 789,800 | — | — |
| 2015-05-04 | $7.38 | $7.38 | 667,300 | — | — |
| 2015-05-01 | $7.29 | $7.29 | 837,700 | — | — |
| 2015-04-30 | $7.39 | $7.39 | 1,070,900 | — | — |
| 2015-04-29 | $8.00 | $8.00 | 1,077,000 | — | — |
| 2015-04-28 | $8.69 | $8.69 | 454,000 | — | — |
| 2015-04-27 | $8.42 | $8.42 | 285,400 | — | — |
| 2015-04-24 | $8.44 | $8.44 | 247,100 | — | — |
| 2015-04-23 | $8.49 | $8.49 | 216,200 | — | — |
| 2015-04-22 | $8.48 | $8.48 | 250,900 | — | — |
| 2015-04-21 | $8.55 | $8.55 | 135,600 | — | — |
| 2015-04-20 | $8.62 | $8.62 | 194,900 | — | — |
| 2015-04-17 | $8.53 | $8.53 | 161,800 | — | — |
| 2015-04-16 | $8.75 | $8.75 | 69,200 | — | — |
| 2015-04-15 | $8.75 | $8.75 | 205,700 | — | — |
| 2015-04-14 | $8.76 | $8.76 | 300,000 | — | — |
| 2015-04-13 | $8.70 | $8.70 | 371,300 | — | — |
| 2015-04-10 | $8.57 | $8.57 | 226,700 | — | — |
| 2015-04-09 | $8.53 | $8.53 | 128,500 | — | — |
| 2015-04-08 | $8.61 | $8.61 | 181,100 | — | — |
| 2015-04-07 | $8.64 | $8.64 | 99,300 | — | — |
| 2015-04-06 | $8.62 | $8.62 | 125,800 | — | — |
| 2015-04-02 | $8.64 | $8.64 | 141,400 | — | — |
| 2015-04-01 | $8.45 | $8.45 | 253,100 | — | — |
| 2015-03-31 | $8.39 | $8.39 | 333,400 | — | — |
| 2015-03-30 | $8.26 | $8.26 | 113,400 | — | — |
| 2015-03-27 | $8.19 | $8.19 | 183,200 | — | — |
| 2015-03-26 | $8.30 | $8.30 | 136,200 | — | — |
| 2015-03-25 | $8.43 | $8.43 | 171,600 | — | — |
| 2015-03-24 | $8.61 | $8.61 | 177,400 | — | — |
| 2015-03-23 | $8.91 | $8.91 | 208,300 | — | — |
| 2015-03-20 | $8.90 | $8.90 | 285,300 | — | — |
| 2015-03-19 | $8.75 | $8.75 | 186,400 | — | — |
| 2015-03-18 | $8.76 | $8.76 | 170,000 | — | — |
| 2015-03-17 | $8.58 | $8.58 | 139,900 | — | — |
| 2015-03-16 | $8.62 | $8.62 | 113,700 | — | — |
| 2015-03-13 | $8.64 | $8.64 | 143,300 | — | — |
| 2015-03-12 | $8.59 | $8.59 | 162,400 | — | — |
| 2015-03-11 | $8.58 | $8.58 | 358,000 | — | — |
| 2015-03-10 | $8.26 | $8.26 | 220,900 | — | — |
| 2015-03-09 | $8.41 | $8.41 | 228,100 | — | — |
| 2015-03-06 | $8.35 | $8.35 | 202,000 | — | — |
| 2015-03-05 | $8.39 | $8.39 | 209,600 | — | — |
| 2015-03-04 | $8.35 | $8.35 | 207,200 | — | — |
| 2015-03-03 | $8.56 | $8.56 | 361,800 | — | — |
| 2015-03-02 | $8.66 | $8.66 | 450,000 | — | — |
| 2015-02-27 | $8.74 | $8.74 | 515,800 | — | — |
| 2015-02-26 | $8.44 | $8.44 | 822,400 | — | — |
| 2015-02-25 | $8.40 | $8.40 | 329,600 | — | — |
| 2015-02-24 | $8.32 | $8.32 | 318,300 | — | — |
| 2015-02-23 | $8.11 | $8.11 | 572,600 | — | — |
| 2015-02-20 | $8.21 | $8.21 | 423,100 | — | — |
| 2015-02-19 | $8.35 | $8.35 | 461,400 | — | — |
| 2015-02-18 | $8.35 | $8.35 | 454,300 | — | — |
| 2015-02-17 | $8.48 | $8.48 | 756,700 | — | — |
| 2015-02-13 | $8.65 | $8.65 | 466,700 | — | — |
| 2015-02-12 | $8.68 | $8.68 | 284,400 | — | — |
| 2015-02-11 | $8.75 | $8.75 | 319,000 | — | — |
| 2015-02-10 | $8.61 | $8.61 | 252,600 | — | — |
| 2015-02-09 | $8.57 | $8.57 | 304,100 | — | — |
| 2015-02-06 | $8.76 | $8.76 | 729,700 | — | — |
| 2015-02-05 | $8.78 | $8.78 | 746,000 | — | — |
| 2015-02-04 | $8.67 | $8.67 | 3,202,000 | — | — |
| 2015-02-03 | $10.55 | $10.55 | 538,100 | — | — |
| 2015-02-02 | $10.15 | $10.15 | 405,700 | — | — |
| 2015-01-30 | $9.60 | $9.60 | 230,800 | — | — |
| 2015-01-29 | $9.79 | $9.79 | 248,900 | — | — |
| 2015-01-28 | $9.98 | $9.98 | 218,400 | — | — |
| 2015-01-27 | $9.93 | $9.93 | 104,300 | — | — |
| 2015-01-26 | $10.02 | $10.02 | 114,700 | — | — |
| 2015-01-23 | $9.93 | $9.93 | 213,300 | — | — |
| 2015-01-22 | $10.10 | $10.10 | 241,700 | — | — |
| 2015-01-21 | $9.69 | $9.69 | 220,500 | — | — |
| 2015-01-20 | $9.58 | $9.58 | 302,400 | — | — |
| 2015-01-16 | $9.36 | $9.36 | 229,600 | — | — |
| 2015-01-15 | $9.17 | $9.17 | 226,300 | — | — |
| 2015-01-14 | $9.61 | $9.61 | 133,900 | — | — |
| 2015-01-13 | $9.59 | $9.59 | 143,100 | — | — |
| 2015-01-12 | $9.70 | $9.70 | 174,800 | — | — |
| 2015-01-09 | $9.73 | $9.73 | 149,100 | — | — |
| 2015-01-08 | $9.73 | $9.73 | 105,000 | — | — |
| 2015-01-07 | $9.66 | $9.66 | 170,500 | — | — |
| 2015-01-06 | $9.73 | $9.73 | 256,500 | — | — |
| 2015-01-05 | $9.82 | $9.82 | 135,600 | — | — |
| 2015-01-02 | $10.01 | $10.01 | 164,700 | — | — |