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
- 2013-11-13 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 | $6.73 | $6.73 | 416,300 | — | — |
| 2015-12-30 | $6.96 | $6.96 | 382,900 | — | — |
| 2015-12-29 | $7.08 | $7.08 | 237,500 | — | — |
| 2015-12-28 | $6.97 | $6.97 | 210,900 | — | — |
| 2015-12-24 | $7.03 | $7.03 | 76,700 | — | — |
| 2015-12-23 | $7.15 | $7.15 | 164,200 | — | — |
| 2015-12-22 | $6.96 | $6.96 | 239,800 | — | — |
| 2015-12-21 | $6.97 | $6.97 | 214,600 | — | — |
| 2015-12-18 | $7.07 | $7.07 | 956,600 | — | — |
| 2015-12-17 | $7.22 | $7.22 | 258,200 | — | — |
| 2015-12-16 | $7.37 | $7.37 | 265,500 | — | — |
| 2015-12-15 | $7.14 | $7.14 | 217,800 | — | — |
| 2015-12-14 | $6.94 | $6.94 | 448,400 | — | — |
| 2015-12-11 | $6.91 | $6.91 | 279,700 | — | — |
| 2015-12-10 | $7.06 | $7.06 | 219,900 | — | — |
| 2015-12-09 | $7.00 | $7.00 | 275,900 | — | — |
| 2015-12-08 | $7.19 | $7.19 | 298,700 | — | — |
| 2015-12-07 | $7.21 | $7.21 | 376,200 | — | — |
| 2015-12-04 | $7.08 | $7.08 | 334,700 | — | — |
| 2015-12-03 | $6.93 | $6.93 | 319,700 | — | — |
| 2015-12-02 | $7.22 | $7.22 | 184,300 | — | — |
| 2015-12-01 | $7.32 | $7.32 | 365,600 | — | — |
| 2015-11-30 | $7.26 | $7.26 | 309,600 | — | — |
| 2015-11-27 | $7.28 | $7.28 | 72,200 | — | — |
| 2015-11-25 | $7.30 | $7.30 | 162,800 | — | — |
| 2015-11-24 | $7.23 | $7.23 | 209,900 | — | — |
| 2015-11-23 | $7.24 | $7.24 | 234,100 | — | — |
| 2015-11-20 | $7.15 | $7.15 | 258,100 | — | — |
| 2015-11-19 | $7.09 | $7.09 | 580,200 | — | — |
| 2015-11-18 | $6.87 | $6.87 | 261,300 | — | — |
| 2015-11-17 | $6.91 | $6.91 | 436,100 | — | — |
| 2015-11-16 | $6.78 | $6.78 | 409,400 | — | — |
| 2015-11-13 | $6.75 | $6.75 | 415,300 | — | — |
| 2015-11-12 | $7.03 | $7.03 | 477,200 | — | — |
| 2015-11-11 | $7.27 | $7.27 | 346,800 | — | — |
| 2015-11-10 | $7.44 | $7.44 | 260,000 | — | — |
| 2015-11-09 | $7.62 | $7.62 | 358,400 | — | — |
| 2015-11-06 | $7.72 | $7.72 | 449,000 | — | — |
| 2015-11-05 | $7.52 | $7.52 | 658,400 | — | — |
| 2015-11-04 | $7.69 | $7.69 | 732,000 | — | — |
| 2015-11-03 | $7.83 | $7.83 | 2,836,800 | — | — |
| 2015-11-02 | $7.04 | $7.04 | 709,300 | — | — |
| 2015-10-30 | $6.90 | $6.90 | 367,300 | — | — |
| 2015-10-29 | $7.00 | $7.00 | 541,800 | — | — |
| 2015-10-28 | $7.16 | $7.16 | 436,200 | — | — |
| 2015-10-27 | $6.91 | $6.91 | 670,800 | — | — |
| 2015-10-26 | $7.11 | $7.11 | 148,300 | — | — |
| 2015-10-23 | $7.24 | $7.24 | 302,000 | — | — |
| 2015-10-22 | $7.17 | $7.17 | 245,200 | — | — |
| 2015-10-21 | $7.01 | $7.01 | 238,800 | — | — |
| 2015-10-20 | $7.40 | $7.40 | 120,200 | — | — |
| 2015-10-19 | $7.44 | $7.44 | 392,600 | — | — |
| 2015-10-16 | $7.34 | $7.34 | 321,000 | — | — |
| 2015-10-15 | $7.21 | $7.21 | 481,800 | — | — |
| 2015-10-14 | $6.99 | $6.99 | 304,400 | — | — |
| 2015-10-13 | $7.08 | $7.08 | 194,400 | — | — |
| 2015-10-12 | $7.20 | $7.20 | 193,600 | — | — |
| 2015-10-09 | $7.26 | $7.26 | 168,300 | — | — |
| 2015-10-08 | $7.20 | $7.20 | 330,600 | — | — |
| 2015-10-07 | $7.31 | $7.31 | 594,400 | — | — |
| 2015-10-06 | $7.37 | $7.37 | 368,100 | — | — |
| 2015-10-05 | $7.47 | $7.47 | 281,000 | — | — |
| 2015-10-02 | $7.30 | $7.30 | 313,700 | — | — |
| 2015-10-01 | $7.13 | $7.13 | 330,700 | — | — |
| 2015-09-30 | $7.21 | $7.21 | 469,100 | — | — |
| 2015-09-29 | $7.07 | $7.07 | 658,000 | — | — |
| 2015-09-28 | $7.14 | $7.14 | 700,900 | — | — |
| 2015-09-25 | $7.43 | $7.43 | 758,000 | — | — |
| 2015-09-24 | $7.75 | $7.75 | 694,000 | — | — |
| 2015-09-23 | $7.89 | $7.89 | 488,300 | — | — |
| 2015-09-22 | $7.90 | $7.90 | 459,700 | — | — |
| 2015-09-21 | $7.94 | $7.94 | 421,100 | — | — |
| 2015-09-18 | $8.00 | $8.00 | 1,328,800 | — | — |
| 2015-09-17 | $7.78 | $7.78 | 680,700 | — | — |
| 2015-09-16 | $7.66 | $7.66 | 775,100 | — | — |
| 2015-09-15 | $7.51 | $7.51 | 287,200 | — | — |
| 2015-09-14 | $7.47 | $7.47 | 494,400 | — | — |
| 2015-09-11 | $7.45 | $7.45 | 336,300 | — | — |
| 2015-09-10 | $7.50 | $7.50 | 618,800 | — | — |
| 2015-09-09 | $7.24 | $7.24 | 488,600 | — | — |
| 2015-09-08 | $7.46 | $7.46 | 427,300 | — | — |
| 2015-09-04 | $7.34 | $7.34 | 204,900 | — | — |
| 2015-09-03 | $7.40 | $7.40 | 382,300 | — | — |
| 2015-09-02 | $7.42 | $7.42 | 486,900 | — | — |
| 2015-09-01 | $7.18 | $7.18 | 437,900 | — | — |
| 2015-08-31 | $7.43 | $7.43 | 542,500 | — | — |
| 2015-08-28 | $7.66 | $7.66 | 902,200 | — | — |
| 2015-08-27 | $7.55 | $7.55 | 1,140,200 | — | — |
| 2015-08-26 | $7.25 | $7.25 | 718,600 | — | — |
| 2015-08-25 | $7.33 | $7.33 | 1,096,100 | — | — |
| 2015-08-24 | $7.50 | $7.50 | 1,371,500 | — | — |
| 2015-08-21 | $7.62 | $7.62 | 1,181,200 | — | — |
| 2015-08-20 | $8.00 | $8.00 | 1,187,700 | — | — |
| 2015-08-19 | $8.48 | $8.48 | 1,188,400 | — | — |
| 2015-08-18 | $8.60 | $8.60 | 1,395,000 | — | — |
| 2015-08-17 | $8.74 | $8.74 | 843,200 | — | — |
| 2015-08-14 | $8.57 | $8.57 | 479,900 | — | — |
| 2015-08-13 | $8.49 | $8.49 | 993,800 | — | — |
| 2015-08-12 | $8.54 | $8.54 | 877,100 | — | — |
| 2015-08-11 | $8.50 | $8.50 | 2,568,200 | — | — |
| 2015-08-10 | $8.56 | $8.56 | 1,083,200 | — | — |
| 2015-08-07 | $8.40 | $8.40 | 529,700 | — | — |
| 2015-08-06 | $8.45 | $8.45 | 1,755,100 | — | — |
| 2015-08-05 | $8.54 | $8.54 | 956,800 | — | — |
| 2015-08-04 | $8.55 | $8.55 | 2,066,000 | — | — |
| 2015-08-03 | $8.60 | $8.60 | 1,154,600 | — | — |
| 2015-07-31 | $8.31 | $8.31 | 2,035,300 | — | — |
| 2015-07-30 | $8.16 | $8.16 | 320,800 | — | — |
| 2015-07-29 | $8.10 | $8.10 | 390,300 | — | — |
| 2015-07-28 | $8.11 | $8.11 | 419,100 | — | — |
| 2015-07-27 | $8.02 | $8.02 | 455,100 | — | — |
| 2015-07-24 | $8.05 | $8.05 | 731,600 | — | — |
| 2015-07-23 | $8.06 | $8.06 | 394,400 | — | — |
| 2015-07-22 | $8.12 | $8.12 | 272,400 | — | — |
| 2015-07-21 | $8.16 | $8.16 | 348,000 | — | — |
| 2015-07-20 | $8.13 | $8.13 | 420,300 | — | — |
| 2015-07-17 | $8.11 | $8.11 | 399,600 | — | — |
| 2015-07-16 | $8.25 | $8.25 | 371,900 | — | — |
| 2015-07-15 | $8.26 | $8.26 | 395,900 | — | — |
| 2015-07-14 | $8.35 | $8.35 | 457,100 | — | — |
| 2015-07-13 | $8.30 | $8.30 | 502,300 | — | — |
| 2015-07-10 | $8.30 | $8.30 | 652,500 | — | — |
| 2015-07-09 | $8.10 | $8.10 | 1,177,400 | — | — |
| 2015-07-08 | $7.69 | $7.69 | 350,400 | — | — |
| 2015-07-07 | $7.70 | $7.70 | 381,100 | — | — |
| 2015-07-06 | $7.89 | $7.89 | 445,500 | — | — |
| 2015-07-02 | $7.72 | $7.72 | 302,500 | — | — |
| 2015-07-01 | $7.65 | $7.65 | 612,200 | — | — |
| 2015-06-30 | $7.84 | $7.84 | 900,100 | — | — |
| 2015-06-29 | $7.57 | $7.57 | 685,200 | — | — |
| 2015-06-26 | $7.84 | $7.84 | 1,146,300 | — | — |
| 2015-06-25 | $7.88 | $7.88 | 238,500 | — | — |
| 2015-06-24 | $7.90 | $7.90 | 258,100 | — | — |
| 2015-06-23 | $7.97 | $7.97 | 364,600 | — | — |
| 2015-06-22 | $7.93 | $7.93 | 305,700 | — | — |
| 2015-06-19 | $7.94 | $7.94 | 857,900 | — | — |
| 2015-06-18 | $7.96 | $7.96 | 441,800 | — | — |
| 2015-06-17 | $7.83 | $7.83 | 300,800 | — | — |
| 2015-06-16 | $7.96 | $7.96 | 397,600 | — | — |
| 2015-06-15 | $7.97 | $7.97 | 759,700 | — | — |
| 2015-06-12 | $7.69 | $7.69 | 1,584,600 | — | — |
| 2015-06-11 | $7.77 | $7.77 | 913,400 | — | — |
| 2015-06-10 | $7.85 | $7.85 | 2,215,000 | — | — |
| 2015-06-09 | $7.70 | $7.70 | 903,700 | — | — |
| 2015-06-08 | $7.75 | $7.75 | 787,700 | — | — |
| 2015-06-05 | $7.88 | $7.88 | 1,107,200 | — | — |
| 2015-06-04 | $7.65 | $7.65 | 1,042,200 | — | — |
| 2015-06-03 | $7.84 | $7.84 | 1,009,200 | — | — |
| 2015-06-02 | $7.78 | $7.78 | 776,400 | — | — |
| 2015-06-01 | $7.59 | $7.59 | 548,900 | — | — |
| 2015-05-29 | $7.61 | $7.61 | 459,800 | — | — |
| 2015-05-28 | $7.78 | $7.78 | 722,000 | — | — |
| 2015-05-27 | $7.79 | $7.79 | 520,400 | — | — |
| 2015-05-26 | $7.68 | $7.68 | 361,400 | — | — |
| 2015-05-22 | $7.82 | $7.82 | 210,400 | — | — |
| 2015-05-21 | $7.94 | $7.94 | 275,800 | — | — |
| 2015-05-20 | $7.97 | $7.97 | 257,700 | — | — |
| 2015-05-19 | $7.97 | $7.97 | 473,200 | — | — |
| 2015-05-18 | $7.99 | $7.99 | 647,800 | — | — |
| 2015-05-15 | $8.18 | $8.18 | 306,400 | — | — |
| 2015-05-14 | $8.22 | $8.22 | 499,100 | — | — |
| 2015-05-13 | $8.59 | $8.59 | 1,079,900 | — | — |
| 2015-05-12 | $8.64 | $8.64 | 712,800 | — | — |
| 2015-05-11 | $8.68 | $8.68 | 808,900 | — | — |
| 2015-05-08 | $8.50 | $8.50 | 928,000 | — | — |
| 2015-05-07 | $8.57 | $8.57 | 4,028,000 | — | — |
| 2015-05-06 | $7.42 | $7.42 | 689,600 | — | — |
| 2015-05-05 | $7.27 | $7.27 | 403,300 | — | — |
| 2015-05-04 | $7.39 | $7.39 | 468,300 | — | — |
| 2015-05-01 | $7.46 | $7.46 | 596,300 | — | — |
| 2015-04-30 | $7.43 | $7.43 | 566,600 | — | — |
| 2015-04-29 | $7.75 | $7.75 | 407,400 | — | — |
| 2015-04-28 | $7.98 | $7.98 | 272,200 | — | — |
| 2015-04-27 | $7.94 | $7.94 | 585,600 | — | — |
| 2015-04-24 | $8.06 | $8.06 | 178,300 | — | — |
| 2015-04-23 | $8.08 | $8.08 | 278,400 | — | — |
| 2015-04-22 | $8.04 | $8.04 | 287,000 | — | — |
| 2015-04-21 | $8.04 | $8.04 | 593,100 | — | — |
| 2015-04-20 | $7.97 | $7.97 | 220,900 | — | — |
| 2015-04-17 | $7.97 | $7.97 | 638,200 | — | — |
| 2015-04-16 | $8.11 | $8.11 | 308,800 | — | — |
| 2015-04-15 | $8.17 | $8.17 | 299,400 | — | — |
| 2015-04-14 | $8.14 | $8.14 | 408,000 | — | — |
| 2015-04-13 | $8.13 | $8.13 | 678,200 | — | — |
| 2015-04-10 | $8.00 | $8.00 | 260,700 | — | — |
| 2015-04-09 | $7.99 | $7.99 | 611,800 | — | — |
| 2015-04-08 | $7.94 | $7.94 | 201,300 | — | — |
| 2015-04-07 | $7.82 | $7.82 | 343,900 | — | — |
| 2015-04-06 | $7.84 | $7.84 | 457,800 | — | — |
| 2015-04-02 | $7.85 | $7.85 | 332,600 | — | — |
| 2015-04-01 | $7.77 | $7.77 | 541,100 | — | — |
| 2015-03-31 | $7.95 | $7.95 | 249,200 | — | — |
| 2015-03-30 | $8.00 | $8.00 | 276,900 | — | — |
| 2015-03-27 | $7.99 | $7.99 | 370,900 | — | — |
| 2015-03-26 | $7.99 | $7.99 | 394,600 | — | — |
| 2015-03-25 | $8.15 | $8.15 | 1,337,300 | — | — |
| 2015-03-24 | $8.44 | $8.44 | 253,200 | — | — |
| 2015-03-23 | $8.40 | $8.40 | 705,400 | — | — |
| 2015-03-20 | $8.45 | $8.45 | 732,900 | — | — |
| 2015-03-19 | $8.49 | $8.49 | 430,200 | — | — |
| 2015-03-18 | $8.49 | $8.49 | 419,800 | — | — |
| 2015-03-17 | $8.45 | $8.45 | 496,800 | — | — |
| 2015-03-16 | $8.48 | $8.48 | 453,400 | — | — |
| 2015-03-13 | $8.50 | $8.50 | 455,600 | — | — |
| 2015-03-12 | $8.66 | $8.66 | 856,300 | — | — |
| 2015-03-11 | $8.45 | $8.45 | 581,400 | — | — |
| 2015-03-10 | $8.21 | $8.21 | 481,300 | — | — |
| 2015-03-09 | $8.24 | $8.24 | 583,900 | — | — |
| 2015-03-06 | $8.30 | $8.30 | 684,600 | — | — |
| 2015-03-05 | $8.54 | $8.54 | 2,291,500 | — | — |
| 2015-03-04 | $8.75 | $8.75 | 2,066,300 | — | — |
| 2015-03-03 | $8.20 | $8.20 | 1,438,000 | — | — |
| 2015-03-02 | $8.21 | $8.21 | 1,301,900 | — | — |
| 2015-02-27 | $8.12 | $8.12 | 1,687,700 | — | — |
| 2015-02-26 | $7.99 | $7.99 | 2,293,000 | — | — |
| 2015-02-25 | $8.38 | $8.38 | 2,388,400 | — | — |
| 2015-02-24 | $8.60 | $8.60 | 9,979,100 | — | — |
| 2015-02-23 | $6.75 | $6.75 | 723,400 | — | — |
| 2015-02-20 | $6.44 | $6.44 | 371,600 | — | — |
| 2015-02-19 | $6.61 | $6.61 | 336,800 | — | — |
| 2015-02-18 | $6.51 | $6.51 | 266,000 | — | — |
| 2015-02-17 | $6.52 | $6.52 | 216,700 | — | — |
| 2015-02-13 | $6.44 | $6.44 | 348,700 | — | — |
| 2015-02-12 | $6.50 | $6.50 | 171,600 | — | — |
| 2015-02-11 | $6.49 | $6.49 | 155,100 | — | — |
| 2015-02-10 | $6.62 | $6.62 | 272,100 | — | — |
| 2015-02-09 | $6.69 | $6.69 | 266,700 | — | — |
| 2015-02-06 | $6.70 | $6.70 | 195,200 | — | — |
| 2015-02-05 | $6.73 | $6.73 | 152,100 | — | — |
| 2015-02-04 | $6.76 | $6.76 | 172,100 | — | — |
| 2015-02-03 | $6.73 | $6.73 | 295,500 | — | — |
| 2015-02-02 | $6.59 | $6.59 | 219,900 | — | — |
| 2015-01-30 | $6.63 | $6.63 | 273,000 | — | — |
| 2015-01-29 | $6.66 | $6.66 | 302,900 | — | — |
| 2015-01-28 | $6.76 | $6.76 | 479,200 | — | — |
| 2015-01-27 | $7.10 | $7.10 | 511,300 | — | — |
| 2015-01-26 | $7.01 | $7.01 | 121,500 | — | — |
| 2015-01-23 | $7.13 | $7.13 | 275,700 | — | — |
| 2015-01-22 | $6.99 | $6.99 | 251,900 | — | — |
| 2015-01-21 | $6.60 | $6.60 | 275,800 | — | — |
| 2015-01-20 | $6.66 | $6.66 | 233,500 | — | — |
| 2015-01-16 | $6.71 | $6.71 | 218,400 | — | — |
| 2015-01-15 | $6.69 | $6.69 | 361,200 | — | — |
| 2015-01-14 | $7.00 | $7.00 | 258,000 | — | — |
| 2015-01-13 | $6.84 | $6.84 | 269,200 | — | — |
| 2015-01-12 | $7.05 | $7.05 | 334,000 | — | — |
| 2015-01-09 | $7.09 | $7.09 | 472,100 | — | — |
| 2015-01-08 | $7.00 | $7.00 | 359,100 | — | — |
| 2015-01-07 | $6.87 | $6.87 | 251,800 | — | — |
| 2015-01-06 | $6.83 | $6.83 | 329,700 | — | — |
| 2015-01-05 | $6.79 | $6.79 | 517,100 | — | — |
| 2015-01-02 | $7.00 | $7.00 | 372,100 | — | — |