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
- 2007-02-06 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 | $10.88 | $10.88 | 225,125 | — | — |
| 2015-12-30 | $11.19 | $11.19 | 143,000 | — | — |
| 2015-12-29 | $11.27 | $11.27 | 141,000 | — | — |
| 2015-12-28 | $10.86 | $10.86 | 224,375 | — | — |
| 2015-12-24 | $10.92 | $10.92 | 128,750 | — | — |
| 2015-12-23 | $11.62 | $11.62 | 293,750 | — | — |
| 2015-12-22 | $11.44 | $11.44 | 274,375 | — | — |
| 2015-12-21 | $11.17 | $11.17 | 288,875 | — | — |
| 2015-12-18 | $11.45 | $11.45 | 752,000 | — | — |
| 2015-12-17 | $11.47 | $11.47 | 279,125 | — | — |
| 2015-12-16 | $12.00 | $12.00 | 269,000 | — | — |
| 2015-12-15 | $12.29 | $12.29 | 220,375 | — | — |
| 2015-12-14 | $12.14 | $12.14 | 272,625 | — | — |
| 2015-12-11 | $12.57 | $12.57 | 372,000 | — | — |
| 2015-12-10 | $13.04 | $13.04 | 289,375 | — | — |
| 2015-12-09 | $13.12 | $13.12 | 434,250 | — | — |
| 2015-12-08 | $14.45 | $14.45 | 348,625 | — | — |
| 2015-12-07 | $12.87 | $12.87 | 242,500 | — | — |
| 2015-12-04 | $12.71 | $12.71 | 157,750 | — | — |
| 2015-12-03 | $12.32 | $12.32 | 285,125 | — | — |
| 2015-12-02 | $12.86 | $12.86 | 212,000 | — | — |
| 2015-12-01 | $12.77 | $12.77 | 234,375 | — | — |
| 2015-11-30 | $12.63 | $12.63 | 312,750 | — | — |
| 2015-11-27 | $13.08 | $13.08 | 68,875 | — | — |
| 2015-11-25 | $13.08 | $13.08 | 181,500 | — | — |
| 2015-11-24 | $12.91 | $12.91 | 160,125 | — | — |
| 2015-11-23 | $12.69 | $12.69 | 179,625 | — | — |
| 2015-11-20 | $12.71 | $12.71 | 275,000 | — | — |
| 2015-11-19 | $12.44 | $12.44 | 167,500 | — | — |
| 2015-11-18 | $12.62 | $12.62 | 450,000 | — | — |
| 2015-11-17 | $12.45 | $12.45 | 397,000 | — | — |
| 2015-11-16 | $12.17 | $12.17 | 309,250 | — | — |
| 2015-11-13 | $12.29 | $12.29 | 180,125 | — | — |
| 2015-11-12 | $12.10 | $12.10 | 151,000 | — | — |
| 2015-11-11 | $12.60 | $12.60 | 147,875 | — | — |
| 2015-11-10 | $12.70 | $12.70 | 195,750 | — | — |
| 2015-11-09 | $12.35 | $12.35 | 192,125 | — | — |
| 2015-11-06 | $12.50 | $12.50 | 400,125 | — | — |
| 2015-11-05 | $12.42 | $12.42 | 240,000 | — | — |
| 2015-11-04 | $12.04 | $12.04 | 617,250 | — | — |
| 2015-11-03 | $12.33 | $12.33 | 501,500 | — | — |
| 2015-11-02 | $13.20 | $13.20 | 468,125 | — | — |
| 2015-10-30 | $13.50 | $13.50 | 288,500 | — | — |
| 2015-10-29 | $14.11 | $14.11 | 215,250 | — | — |
| 2015-10-28 | $13.89 | $13.89 | 495,000 | — | — |
| 2015-10-27 | $13.98 | $13.98 | 375,875 | — | — |
| 2015-10-26 | $14.32 | $14.32 | 259,750 | — | — |
| 2015-10-23 | $14.40 | $14.40 | 395,375 | — | — |
| 2015-10-22 | $14.51 | $14.51 | 329,000 | — | — |
| 2015-10-21 | $14.24 | $14.24 | 245,000 | — | — |
| 2015-10-20 | $14.40 | $14.40 | 338,000 | — | — |
| 2015-10-19 | $14.83 | $14.83 | 417,375 | — | — |
| 2015-10-16 | $14.64 | $14.64 | 594,500 | — | — |
| 2015-10-15 | $14.37 | $14.37 | 496,875 | — | — |
| 2015-10-14 | $13.87 | $13.87 | 311,125 | — | — |
| 2015-10-13 | $14.26 | $14.26 | 767,250 | — | — |
| 2015-10-12 | $14.14 | $14.14 | 566,375 | — | — |
| 2015-10-09 | $13.36 | $13.36 | 290,625 | — | — |
| 2015-10-08 | $13.37 | $13.37 | 394,500 | — | — |
| 2015-10-07 | $13.38 | $13.38 | 705,250 | — | — |
| 2015-10-06 | $13.18 | $13.18 | 288,500 | — | — |
| 2015-10-05 | $13.88 | $13.88 | 502,125 | — | — |
| 2015-10-02 | $13.10 | $13.10 | 463,250 | — | — |
| 2015-10-01 | $13.06 | $13.06 | 683,250 | — | — |
| 2015-09-30 | $12.89 | $12.89 | 607,000 | — | — |
| 2015-09-29 | $12.85 | $12.85 | 495,750 | — | — |
| 2015-09-28 | $12.90 | $12.90 | 367,250 | — | — |
| 2015-09-25 | $13.42 | $13.42 | 328,375 | — | — |
| 2015-09-24 | $13.60 | $13.60 | 363,625 | — | — |
| 2015-09-23 | $13.17 | $13.17 | 420,750 | — | — |
| 2015-09-22 | $12.78 | $12.78 | 493,750 | — | — |
| 2015-09-21 | $13.02 | $13.02 | 670,500 | — | — |
| 2015-09-18 | $12.42 | $12.42 | 2,483,375 | — | — |
| 2015-09-17 | $12.96 | $12.96 | 599,875 | — | — |
| 2015-09-16 | $12.73 | $12.73 | 313,375 | — | — |
| 2015-09-15 | $12.18 | $12.18 | 451,750 | — | — |
| 2015-09-14 | $11.81 | $11.81 | 296,375 | — | — |
| 2015-09-11 | $11.61 | $11.61 | 494,125 | — | — |
| 2015-09-10 | $11.77 | $11.77 | 286,500 | — | — |
| 2015-09-09 | $12.13 | $12.13 | 310,625 | — | — |
| 2015-09-08 | $11.99 | $11.99 | 433,500 | — | — |
| 2015-09-04 | $11.58 | $11.58 | 191,750 | — | — |
| 2015-09-03 | $11.56 | $11.56 | 344,375 | — | — |
| 2015-09-02 | $10.90 | $10.90 | 315,625 | — | — |
| 2015-09-01 | $10.28 | $10.28 | 362,000 | — | — |
| 2015-08-31 | $10.12 | $10.12 | 583,500 | — | — |
| 2015-08-28 | $10.04 | $10.04 | 661,000 | — | — |
| 2015-08-27 | $9.96 | $9.96 | 393,375 | — | — |
| 2015-08-26 | $9.88 | $9.88 | 459,500 | — | — |
| 2015-08-25 | $9.88 | $9.88 | 455,375 | — | — |
| 2015-08-24 | $9.87 | $9.87 | 423,875 | — | — |
| 2015-08-21 | $10.06 | $10.06 | 366,500 | — | — |
| 2015-08-20 | $10.06 | $10.06 | 210,500 | — | — |
| 2015-08-19 | $10.16 | $10.16 | 1,273,250 | — | — |
| 2015-08-18 | $10.06 | $10.06 | 217,125 | — | — |
| 2015-08-17 | $9.86 | $9.86 | 90,375 | — | — |
| 2015-08-14 | $9.56 | $9.56 | 95,125 | — | — |
| 2015-08-13 | $9.44 | $9.44 | 108,000 | — | — |
| 2015-08-12 | $9.11 | $9.11 | 142,500 | — | — |
| 2015-08-11 | $9.06 | $9.06 | 105,500 | — | — |
| 2015-08-10 | $9.08 | $9.08 | 177,375 | — | — |
| 2015-08-07 | $8.95 | $8.95 | 138,500 | — | — |
| 2015-08-06 | $8.99 | $8.99 | 99,875 | — | — |
| 2015-08-05 | $8.26 | $8.26 | 399,625 | — | — |
| 2015-08-04 | $8.11 | $8.11 | 83,500 | — | — |
| 2015-08-03 | $8.23 | $8.23 | 129,125 | — | — |
| 2015-07-31 | $8.06 | $8.06 | 116,875 | — | — |
| 2015-07-30 | $8.13 | $8.13 | 85,125 | — | — |
| 2015-07-29 | $8.20 | $8.20 | 103,125 | — | — |
| 2015-07-28 | $8.24 | $8.24 | 121,750 | — | — |
| 2015-07-27 | $8.23 | $8.23 | 77,875 | — | — |
| 2015-07-24 | $8.23 | $8.23 | 98,375 | — | — |
| 2015-07-23 | $8.48 | $8.48 | 132,000 | — | — |
| 2015-07-22 | $8.64 | $8.64 | 79,625 | — | — |
| 2015-07-21 | $8.57 | $8.57 | 44,500 | — | — |
| 2015-07-20 | $8.66 | $8.66 | 71,375 | — | — |
| 2015-07-17 | $8.86 | $8.86 | 134,875 | — | — |
| 2015-07-16 | $8.90 | $8.90 | 172,375 | — | — |
| 2015-07-15 | $8.78 | $8.78 | 108,250 | — | — |
| 2015-07-14 | $8.86 | $8.86 | 114,875 | — | — |
| 2015-07-13 | $9.00 | $9.00 | 173,000 | — | — |
| 2015-07-10 | $8.93 | $8.93 | 126,625 | — | — |
| 2015-07-09 | $8.64 | $8.64 | 156,625 | — | — |
| 2015-07-08 | $8.75 | $8.75 | 206,875 | — | — |
| 2015-07-07 | $8.83 | $8.83 | 150,750 | — | — |
| 2015-07-06 | $9.03 | $9.03 | 179,625 | — | — |
| 2015-07-02 | $9.07 | $9.07 | 122,625 | — | — |
| 2015-07-01 | $9.26 | $9.26 | 165,125 | — | — |
| 2015-06-30 | $9.13 | $9.13 | 122,875 | — | — |
| 2015-06-29 | $9.03 | $9.03 | 158,500 | — | — |
| 2015-06-26 | $9.21 | $9.21 | 670,250 | — | — |
| 2015-06-25 | $9.18 | $9.18 | 200,125 | — | — |
| 2015-06-24 | $8.90 | $8.90 | 99,250 | — | — |
| 2015-06-23 | $8.86 | $8.86 | 109,125 | — | — |
| 2015-06-22 | $8.78 | $8.78 | 150,875 | — | — |
| 2015-06-19 | $8.65 | $8.65 | 426,125 | — | — |
| 2015-06-18 | $8.51 | $8.51 | 131,500 | — | — |
| 2015-06-17 | $8.18 | $8.18 | 104,375 | — | — |
| 2015-06-16 | $8.06 | $8.06 | 106,875 | — | — |
| 2015-06-15 | $7.91 | $7.91 | 274,500 | — | — |
| 2015-06-12 | $8.18 | $8.18 | 186,375 | — | — |
| 2015-06-11 | $8.12 | $8.12 | 279,500 | — | — |
| 2015-06-10 | $8.34 | $8.34 | 257,750 | — | — |
| 2015-06-09 | $8.37 | $8.37 | 95,875 | — | — |
| 2015-06-08 | $8.37 | $8.37 | 162,875 | — | — |
| 2015-06-05 | $8.25 | $8.25 | 106,500 | — | — |
| 2015-06-04 | $8.15 | $8.15 | 116,875 | — | — |
| 2015-06-03 | $8.13 | $8.13 | 124,375 | — | — |
| 2015-06-02 | $7.94 | $7.94 | 113,750 | — | — |
| 2015-06-01 | $7.92 | $7.92 | 93,750 | — | — |
| 2015-05-29 | $7.81 | $7.81 | 143,250 | — | — |
| 2015-05-28 | $8.00 | $8.00 | 111,750 | — | — |
| 2015-05-27 | $8.14 | $8.14 | 85,500 | — | — |
| 2015-05-26 | $7.97 | $7.97 | 144,625 | — | — |
| 2015-05-22 | $8.25 | $8.25 | 176,875 | — | — |
| 2015-05-21 | $8.42 | $8.42 | 143,875 | — | — |
| 2015-05-20 | $8.29 | $8.29 | 179,375 | — | — |
| 2015-05-19 | $8.11 | $8.11 | 168,750 | — | — |
| 2015-05-18 | $8.40 | $8.40 | 193,250 | — | — |
| 2015-05-15 | $8.03 | $8.03 | 150,000 | — | — |
| 2015-05-14 | $8.25 | $8.25 | 109,375 | — | — |
| 2015-05-13 | $8.01 | $8.01 | 81,375 | — | — |
| 2015-05-12 | $8.02 | $8.02 | 108,500 | — | — |
| 2015-05-11 | $8.06 | $8.06 | 126,000 | — | — |
| 2015-05-08 | $8.01 | $8.01 | 199,500 | — | — |
| 2015-05-07 | $8.08 | $8.08 | 149,500 | — | — |
| 2015-05-06 | $7.86 | $7.86 | 149,000 | — | — |
| 2015-05-05 | $7.74 | $7.74 | 163,750 | — | — |
| 2015-05-04 | $7.95 | $7.95 | 154,500 | — | — |
| 2015-05-01 | $8.02 | $8.02 | 156,500 | — | — |
| 2015-04-30 | $7.84 | $7.84 | 314,125 | — | — |
| 2015-04-29 | $7.98 | $7.98 | 79,250 | — | — |
| 2015-04-28 | $8.18 | $8.18 | 68,875 | — | — |
| 2015-04-27 | $8.21 | $8.21 | 126,250 | — | — |
| 2015-04-24 | $8.24 | $8.24 | 69,750 | — | — |
| 2015-04-23 | $8.22 | $8.22 | 66,625 | — | — |
| 2015-04-22 | $8.21 | $8.21 | 101,500 | — | — |
| 2015-04-21 | $8.22 | $8.22 | 78,875 | — | — |
| 2015-04-20 | $8.22 | $8.22 | 144,125 | — | — |
| 2015-04-17 | $8.10 | $8.10 | 201,375 | — | — |
| 2015-04-16 | $8.50 | $8.50 | 128,250 | — | — |
| 2015-04-15 | $8.27 | $8.27 | 104,125 | — | — |
| 2015-04-14 | $8.19 | $8.19 | 126,750 | — | — |
| 2015-04-13 | $8.22 | $8.22 | 144,375 | — | — |
| 2015-04-10 | $8.18 | $8.18 | 175,500 | — | — |
| 2015-04-09 | $8.24 | $8.24 | 72,000 | — | — |
| 2015-04-08 | $8.47 | $8.47 | 224,125 | — | — |
| 2015-04-07 | $8.30 | $8.30 | 150,625 | — | — |
| 2015-04-06 | $8.68 | $8.68 | 163,125 | — | — |
| 2015-04-02 | $8.65 | $8.65 | 101,000 | — | — |
| 2015-04-01 | $8.54 | $8.54 | 177,125 | — | — |
| 2015-03-31 | $8.50 | $8.50 | 145,750 | — | — |
| 2015-03-30 | $8.70 | $8.70 | 215,000 | — | — |
| 2015-03-27 | $8.63 | $8.63 | 90,500 | — | — |
| 2015-03-26 | $8.65 | $8.65 | 109,875 | — | — |
| 2015-03-25 | $8.70 | $8.70 | 175,750 | — | — |
| 2015-03-24 | $8.99 | $8.99 | 222,750 | — | — |
| 2015-03-23 | $8.75 | $8.75 | 237,875 | — | — |
| 2015-03-20 | $8.75 | $8.75 | 369,500 | — | — |
| 2015-03-19 | $8.71 | $8.71 | 253,000 | — | — |
| 2015-03-18 | $8.60 | $8.60 | 126,375 | — | — |
| 2015-03-17 | $8.46 | $8.46 | 242,375 | — | — |
| 2015-03-16 | $8.32 | $8.32 | 260,500 | — | — |
| 2015-03-13 | $8.18 | $8.18 | 273,625 | — | — |
| 2015-03-12 | $8.08 | $8.08 | 122,000 | — | — |
| 2015-03-11 | $7.86 | $7.86 | 137,750 | — | — |
| 2015-03-10 | $7.81 | $7.81 | 183,750 | — | — |
| 2015-03-09 | $8.11 | $8.11 | 138,750 | — | — |
| 2015-03-06 | $7.98 | $7.98 | 230,750 | — | — |
| 2015-03-05 | $8.03 | $8.03 | 157,375 | — | — |
| 2015-03-04 | $7.94 | $7.94 | 522,000 | — | — |
| 2015-03-03 | $7.93 | $7.93 | 220,625 | — | — |
| 2015-03-02 | $7.77 | $7.77 | 170,000 | — | — |
| 2015-02-27 | $7.74 | $7.74 | 433,750 | — | — |
| 2015-02-26 | $7.82 | $7.82 | 111,000 | — | — |
| 2015-02-25 | $7.75 | $7.75 | 90,500 | — | — |
| 2015-02-24 | $7.73 | $7.73 | 84,625 | — | — |
| 2015-02-23 | $7.71 | $7.71 | 97,125 | — | — |
| 2015-02-20 | $7.78 | $7.78 | 135,875 | — | — |
| 2015-02-19 | $7.78 | $7.78 | 73,250 | — | — |
| 2015-02-18 | $7.82 | $7.82 | 205,750 | — | — |
| 2015-02-17 | $7.65 | $7.65 | 108,500 | — | — |
| 2015-02-13 | $7.74 | $7.74 | 114,250 | — | — |
| 2015-02-12 | $7.81 | $7.81 | 131,625 | — | — |
| 2015-02-11 | $7.85 | $7.85 | 192,000 | — | — |
| 2015-02-10 | $7.89 | $7.89 | 201,750 | — | — |
| 2015-02-09 | $7.82 | $7.82 | 195,625 | — | — |
| 2015-02-06 | $7.86 | $7.86 | 278,875 | — | — |
| 2015-02-05 | $7.90 | $7.90 | 306,125 | — | — |
| 2015-02-04 | $7.80 | $7.80 | 536,625 | — | — |
| 2015-02-03 | $7.66 | $7.66 | 262,625 | — | — |
| 2015-02-02 | $7.50 | $7.50 | 215,625 | — | — |
| 2015-01-30 | $7.28 | $7.28 | 192,875 | — | — |
| 2015-01-29 | $7.60 | $7.60 | 164,500 | — | — |
| 2015-01-28 | $7.64 | $7.64 | 127,625 | — | — |
| 2015-01-27 | $7.82 | $7.82 | 156,125 | — | — |
| 2015-01-26 | $8.08 | $8.08 | 277,375 | — | — |
| 2015-01-23 | $7.93 | $7.93 | 115,125 | — | — |
| 2015-01-22 | $7.82 | $7.82 | 304,625 | — | — |
| 2015-01-21 | $7.90 | $7.90 | 158,750 | — | — |
| 2015-01-20 | $8.12 | $8.12 | 192,625 | — | — |
| 2015-01-16 | $8.13 | $8.13 | 230,500 | — | — |
| 2015-01-15 | $7.99 | $7.99 | 280,000 | — | — |
| 2015-01-14 | $8.10 | $8.10 | 303,375 | — | — |
| 2015-01-13 | $8.18 | $8.18 | 341,750 | — | — |
| 2015-01-12 | $8.23 | $8.23 | 360,875 | — | — |
| 2015-01-09 | $8.10 | $8.10 | 282,000 | — | — |
| 2015-01-08 | $8.06 | $8.06 | 557,500 | — | — |
| 2015-01-07 | $7.90 | $7.90 | 401,125 | — | — |
| 2015-01-06 | $7.74 | $7.74 | 343,250 | — | — |
| 2015-01-05 | $7.98 | $7.98 | 399,000 | — | — |
| 2015-01-02 | $7.74 | $7.74 | 235,250 | — | — |