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
- 1980-12-04 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 | $7.43 | $7.43 | 119,900 | — | — |
| 2015-12-30 | $8.00 | $8.00 | 91,500 | — | — |
| 2015-12-29 | $8.74 | $8.74 | 82,500 | — | — |
| 2015-12-28 | $8.80 | $8.80 | 165,000 | — | — |
| 2015-12-24 | $8.54 | $8.54 | 37,900 | — | — |
| 2015-12-23 | $8.29 | $8.29 | 168,900 | — | — |
| 2015-12-22 | $8.14 | $8.14 | 63,900 | — | — |
| 2015-12-21 | $7.87 | $7.87 | 67,300 | — | — |
| 2015-12-18 | $7.67 | $7.67 | 199,000 | — | — |
| 2015-12-17 | $7.97 | $7.97 | 80,600 | — | — |
| 2015-12-16 | $8.03 | $8.03 | 60,500 | — | — |
| 2015-12-15 | $7.83 | $7.83 | 44,700 | — | — |
| 2015-12-14 | $7.69 | $7.69 | 97,700 | — | — |
| 2015-12-11 | $7.83 | $7.83 | 154,400 | — | — |
| 2015-12-10 | $7.85 | $7.85 | 52,100 | — | — |
| 2015-12-09 | $8.02 | $8.02 | 55,300 | — | — |
| 2015-12-08 | $8.30 | $8.30 | 89,900 | — | — |
| 2015-12-07 | $8.74 | $8.74 | 242,600 | — | — |
| 2015-12-04 | $8.48 | $8.48 | 82,900 | — | — |
| 2015-12-03 | $8.59 | $8.59 | 99,100 | — | — |
| 2015-12-02 | $9.01 | $9.01 | 130,300 | — | — |
| 2015-12-01 | $9.38 | $9.38 | 116,100 | — | — |
| 2015-11-30 | $9.28 | $9.28 | 168,200 | — | — |
| 2015-11-27 | $9.67 | $9.67 | 64,200 | — | — |
| 2015-11-25 | $9.47 | $9.47 | 186,800 | — | — |
| 2015-11-24 | $10.05 | $10.05 | 240,700 | — | — |
| 2015-11-23 | $9.29 | $9.29 | 125,500 | — | — |
| 2015-11-20 | $8.90 | $8.90 | 87,900 | — | — |
| 2015-11-19 | $8.76 | $8.76 | 106,700 | — | — |
| 2015-11-18 | $9.03 | $9.03 | 85,300 | — | — |
| 2015-11-17 | $8.91 | $8.91 | 246,300 | — | — |
| 2015-11-16 | $8.83 | $8.83 | 111,900 | — | — |
| 2015-11-13 | $8.52 | $8.52 | 88,200 | — | — |
| 2015-11-12 | $8.32 | $8.32 | 75,600 | — | — |
| 2015-11-11 | $8.30 | $8.30 | 123,100 | — | — |
| 2015-11-10 | $8.48 | $8.48 | 84,900 | — | — |
| 2015-11-09 | $8.71 | $8.71 | 175,100 | — | — |
| 2015-11-06 | $8.72 | $8.72 | 111,900 | — | — |
| 2015-11-05 | $8.31 | $8.31 | 92,100 | — | — |
| 2015-11-04 | $8.48 | $8.48 | 185,200 | — | — |
| 2015-11-03 | $8.79 | $8.79 | 157,500 | — | — |
| 2015-11-02 | $8.81 | $8.81 | 159,000 | — | — |
| 2015-10-30 | $8.40 | $8.40 | 92,000 | — | — |
| 2015-10-29 | $8.73 | $8.73 | 94,500 | — | — |
| 2015-10-28 | $8.84 | $8.84 | 209,200 | — | — |
| 2015-10-27 | $8.41 | $8.41 | 141,300 | — | — |
| 2015-10-26 | $8.42 | $8.42 | 72,700 | — | — |
| 2015-10-23 | $8.40 | $8.40 | 101,500 | — | — |
| 2015-10-22 | $8.21 | $8.21 | 70,600 | — | — |
| 2015-10-21 | $8.06 | $8.06 | 89,000 | — | — |
| 2015-10-20 | $8.30 | $8.30 | 190,700 | — | — |
| 2015-10-19 | $8.07 | $8.07 | 122,900 | — | — |
| 2015-10-16 | $8.00 | $8.00 | 96,800 | — | — |
| 2015-10-15 | $7.98 | $7.98 | 69,900 | — | — |
| 2015-10-14 | $7.68 | $7.68 | 67,700 | — | — |
| 2015-10-13 | $7.79 | $7.79 | 170,200 | — | — |
| 2015-10-12 | $8.05 | $8.05 | 83,400 | — | — |
| 2015-10-09 | $7.90 | $7.90 | 87,800 | — | — |
| 2015-10-08 | $8.00 | $8.00 | 87,100 | — | — |
| 2015-10-07 | $7.89 | $7.89 | 128,200 | — | — |
| 2015-10-06 | $7.73 | $7.73 | 184,800 | — | — |
| 2015-10-05 | $7.50 | $7.50 | 99,300 | — | — |
| 2015-10-02 | $7.17 | $7.17 | 70,000 | — | — |
| 2015-10-01 | $7.21 | $7.21 | 48,100 | — | — |
| 2015-09-30 | $7.42 | $7.42 | 101,200 | — | — |
| 2015-09-29 | $7.34 | $7.34 | 84,200 | — | — |
| 2015-09-28 | $7.27 | $7.27 | 97,200 | — | — |
| 2015-09-25 | $7.44 | $7.44 | 124,400 | — | — |
| 2015-09-24 | $7.48 | $7.48 | 101,400 | — | — |
| 2015-09-23 | $7.31 | $7.31 | 113,300 | — | — |
| 2015-09-22 | $7.03 | $7.03 | 113,000 | — | — |
| 2015-09-21 | $7.10 | $7.10 | 82,000 | — | — |
| 2015-09-18 | $7.34 | $7.34 | 217,700 | — | — |
| 2015-09-17 | $7.43 | $7.43 | 170,400 | — | — |
| 2015-09-16 | $7.12 | $7.12 | 119,100 | — | — |
| 2015-09-15 | $7.15 | $7.15 | 180,000 | — | — |
| 2015-09-14 | $6.49 | $6.49 | 43,100 | — | — |
| 2015-09-11 | $6.32 | $6.32 | 50,100 | — | — |
| 2015-09-10 | $6.20 | $6.20 | 49,100 | — | — |
| 2015-09-09 | $6.18 | $6.18 | 104,200 | — | — |
| 2015-09-08 | $6.25 | $6.25 | 129,700 | — | — |
| 2015-09-04 | $6.03 | $6.03 | 170,700 | — | — |
| 2015-09-03 | $6.02 | $6.02 | 333,700 | — | — |
| 2015-09-02 | $6.18 | $6.18 | 68,800 | — | — |
| 2015-09-01 | $6.14 | $6.14 | 93,500 | — | — |
| 2015-08-31 | $6.29 | $6.29 | 161,800 | — | — |
| 2015-08-28 | $6.61 | $6.61 | 174,700 | — | — |
| 2015-08-27 | $6.13 | $6.13 | 63,800 | — | — |
| 2015-08-26 | $6.11 | $6.11 | 155,800 | — | — |
| 2015-08-25 | $5.98 | $5.98 | 94,900 | — | — |
| 2015-08-24 | $6.16 | $6.16 | 130,300 | — | — |
| 2015-08-21 | $6.07 | $6.07 | 136,200 | — | — |
| 2015-08-20 | $5.99 | $5.99 | 83,400 | — | — |
| 2015-08-19 | $6.11 | $6.11 | 59,500 | — | — |
| 2015-08-18 | $6.18 | $6.18 | 49,600 | — | — |
| 2015-08-17 | $6.24 | $6.24 | 78,200 | — | — |
| 2015-08-14 | $6.01 | $6.01 | 145,400 | — | — |
| 2015-08-13 | $5.96 | $5.96 | 134,400 | — | — |
| 2015-08-12 | $5.99 | $5.99 | 85,200 | — | — |
| 2015-08-11 | $6.11 | $6.11 | 76,400 | — | — |
| 2015-08-10 | $6.21 | $6.21 | 87,900 | — | — |
| 2015-08-07 | $6.14 | $6.14 | 89,800 | — | — |
| 2015-08-06 | $6.40 | $6.40 | 70,600 | — | — |
| 2015-08-05 | $6.60 | $6.60 | 60,200 | — | — |
| 2015-08-04 | $6.68 | $6.68 | 27,600 | — | — |
| 2015-08-03 | $6.69 | $6.69 | 95,500 | — | — |
| 2015-07-31 | $6.77 | $6.77 | 68,700 | — | — |
| 2015-07-30 | $6.78 | $6.78 | 29,600 | — | — |
| 2015-07-29 | $6.69 | $6.69 | 57,500 | — | — |
| 2015-07-28 | $6.62 | $6.62 | 76,400 | — | — |
| 2015-07-27 | $6.54 | $6.54 | 25,400 | — | — |
| 2015-07-24 | $6.52 | $6.52 | 83,400 | — | — |
| 2015-07-23 | $6.67 | $6.67 | 47,400 | — | — |
| 2015-07-22 | $6.85 | $6.85 | 51,400 | — | — |
| 2015-07-21 | $7.13 | $7.13 | 116,800 | — | — |
| 2015-07-20 | $6.95 | $6.95 | 85,700 | — | — |
| 2015-07-17 | $7.14 | $7.14 | 54,300 | — | — |
| 2015-07-16 | $7.26 | $7.26 | 110,700 | — | — |
| 2015-07-15 | $7.52 | $7.52 | 172,500 | — | — |
| 2015-07-14 | $7.35 | $7.35 | 90,600 | — | — |
| 2015-07-13 | $7.36 | $7.36 | 98,500 | — | — |
| 2015-07-10 | $7.13 | $7.13 | 67,600 | — | — |
| 2015-07-09 | $7.02 | $7.02 | 71,000 | — | — |
| 2015-07-08 | $7.12 | $7.12 | 97,800 | — | — |
| 2015-07-07 | $7.24 | $7.24 | 63,100 | — | — |
| 2015-07-06 | $7.17 | $7.17 | 104,600 | — | — |
| 2015-07-02 | $7.11 | $7.11 | 68,800 | — | — |
| 2015-07-01 | $7.19 | $7.19 | 116,700 | — | — |
| 2015-06-30 | $7.46 | $7.46 | 114,500 | — | — |
| 2015-06-29 | $7.55 | $7.55 | 139,300 | — | — |
| 2015-06-26 | $7.77 | $7.77 | 311,200 | — | — |
| 2015-06-25 | $7.97 | $7.97 | 70,600 | — | — |
| 2015-06-24 | $7.88 | $7.88 | 148,500 | — | — |
| 2015-06-23 | $7.97 | $7.97 | 127,600 | — | — |
| 2015-06-22 | $7.84 | $7.84 | 95,900 | — | — |
| 2015-06-19 | $7.82 | $7.82 | 257,700 | — | — |
| 2015-06-18 | $7.60 | $7.60 | 146,200 | — | — |
| 2015-06-17 | $7.46 | $7.46 | 220,000 | — | — |
| 2015-06-16 | $7.31 | $7.31 | 109,300 | — | — |
| 2015-06-15 | $7.12 | $7.12 | 155,400 | — | — |
| 2015-06-12 | $6.87 | $6.87 | 52,600 | — | — |
| 2015-06-11 | $6.94 | $6.94 | 48,600 | — | — |
| 2015-06-10 | $7.06 | $7.06 | 77,100 | — | — |
| 2015-06-09 | $6.74 | $6.74 | 43,600 | — | — |
| 2015-06-08 | $6.87 | $6.87 | 318,800 | — | — |
| 2015-06-05 | $6.81 | $6.81 | 316,400 | — | — |
| 2015-06-04 | $6.29 | $6.29 | 86,900 | — | — |
| 2015-06-03 | $6.40 | $6.40 | 177,500 | — | — |
| 2015-06-02 | $6.19 | $6.19 | 283,200 | — | — |
| 2015-06-01 | $5.77 | $5.77 | 287,400 | — | — |
| 2015-05-29 | $5.56 | $5.56 | 53,100 | — | — |
| 2015-05-28 | $5.48 | $5.48 | 31,900 | — | — |
| 2015-05-27 | $5.55 | $5.55 | 31,900 | — | — |
| 2015-05-26 | $5.43 | $5.43 | 67,200 | — | — |
| 2015-05-22 | $5.47 | $5.47 | 51,000 | — | — |
| 2015-05-21 | $5.50 | $5.50 | 54,700 | — | — |
| 2015-05-20 | $5.50 | $5.50 | 36,000 | — | — |
| 2015-05-19 | $5.56 | $5.56 | 36,700 | — | — |
| 2015-05-18 | $5.65 | $5.65 | 56,700 | — | — |
| 2015-05-15 | $5.53 | $5.53 | 61,100 | — | — |
| 2015-05-14 | $5.71 | $5.71 | 42,700 | — | — |
| 2015-05-13 | $5.51 | $5.51 | 41,800 | — | — |
| 2015-05-12 | $5.48 | $5.48 | 60,000 | — | — |
| 2015-05-11 | $5.47 | $5.47 | 58,700 | — | — |
| 2015-05-08 | $5.51 | $5.51 | 50,200 | — | — |
| 2015-05-07 | $5.49 | $5.49 | 57,000 | — | — |
| 2015-05-06 | $5.39 | $5.39 | 68,500 | — | — |
| 2015-05-05 | $5.37 | $5.37 | 112,900 | — | — |
| 2015-05-04 | $5.53 | $5.53 | 73,100 | — | — |
| 2015-05-01 | $5.47 | $5.47 | 99,600 | — | — |
| 2015-04-30 | $5.64 | $5.64 | 116,700 | — | — |
| 2015-04-29 | $5.90 | $5.90 | 42,100 | — | — |
| 2015-04-28 | $5.98 | $5.98 | 82,400 | — | — |
| 2015-04-27 | $5.99 | $5.99 | 95,500 | — | — |
| 2015-04-24 | $6.11 | $6.11 | 38,700 | — | — |
| 2015-04-23 | $6.10 | $6.10 | 21,600 | — | — |
| 2015-04-22 | $6.00 | $6.00 | 46,700 | — | — |
| 2015-04-21 | $6.06 | $6.06 | 43,900 | — | — |
| 2015-04-20 | $6.22 | $6.22 | 59,700 | — | — |
| 2015-04-17 | $6.00 | $6.00 | 62,800 | — | — |
| 2015-04-16 | $6.13 | $6.13 | 35,400 | — | — |
| 2015-04-15 | $6.11 | $6.11 | 48,300 | — | — |
| 2015-04-14 | $6.00 | $6.00 | 38,700 | — | — |
| 2015-04-13 | $6.01 | $6.01 | 32,400 | — | — |
| 2015-04-10 | $6.03 | $6.03 | 42,400 | — | — |
| 2015-04-09 | $6.02 | $6.02 | 42,400 | — | — |
| 2015-04-08 | $6.10 | $6.10 | 57,100 | — | — |
| 2015-04-07 | $6.23 | $6.23 | 269,300 | — | — |
| 2015-04-06 | $5.97 | $5.97 | 86,500 | — | — |
| 2015-04-02 | $6.01 | $6.01 | 80,200 | — | — |
| 2015-04-01 | $6.14 | $6.14 | 150,300 | — | — |
| 2015-03-31 | $6.16 | $6.16 | 93,700 | — | — |
| 2015-03-30 | $6.17 | $6.17 | 51,900 | — | — |
| 2015-03-27 | $6.14 | $6.14 | 91,100 | — | — |
| 2015-03-26 | $6.03 | $6.03 | 59,200 | — | — |
| 2015-03-25 | $6.22 | $6.22 | 111,300 | — | — |
| 2015-03-24 | $6.33 | $6.33 | 59,400 | — | — |
| 2015-03-23 | $6.50 | $6.50 | 209,500 | — | — |
| 2015-03-20 | $6.37 | $6.37 | 179,600 | — | — |
| 2015-03-19 | $6.29 | $6.29 | 70,600 | — | — |
| 2015-03-18 | $6.45 | $6.45 | 55,100 | — | — |
| 2015-03-17 | $6.36 | $6.36 | 80,800 | — | — |
| 2015-03-16 | $6.37 | $6.37 | 101,100 | — | — |
| 2015-03-13 | $6.45 | $6.45 | 128,700 | — | — |
| 2015-03-12 | $6.62 | $6.62 | 93,500 | — | — |
| 2015-03-11 | $6.38 | $6.38 | 240,800 | — | — |
| 2015-03-10 | $6.98 | $6.98 | 75,500 | — | — |
| 2015-03-09 | $7.06 | $7.06 | 87,400 | — | — |
| 2015-03-06 | $7.05 | $7.05 | 102,500 | — | — |
| 2015-03-05 | $7.15 | $7.15 | 67,400 | — | — |
| 2015-03-04 | $7.11 | $7.11 | 72,200 | — | — |
| 2015-03-03 | $7.36 | $7.36 | 49,400 | — | — |
| 2015-03-02 | $7.36 | $7.36 | 29,700 | — | — |
| 2015-02-27 | $7.32 | $7.32 | 64,600 | — | — |
| 2015-02-26 | $7.37 | $7.37 | 58,100 | — | — |
| 2015-02-25 | $7.27 | $7.27 | 33,700 | — | — |
| 2015-02-24 | $7.23 | $7.23 | 32,000 | — | — |
| 2015-02-23 | $7.15 | $7.15 | 44,300 | — | — |
| 2015-02-20 | $7.15 | $7.15 | 74,000 | — | — |
| 2015-02-19 | $7.12 | $7.12 | 26,300 | — | — |
| 2015-02-18 | $7.10 | $7.10 | 39,500 | — | — |
| 2015-02-17 | $7.25 | $7.25 | 56,800 | — | — |
| 2015-02-13 | $7.21 | $7.21 | 40,000 | — | — |
| 2015-02-12 | $7.26 | $7.26 | 29,900 | — | — |
| 2015-02-11 | $7.24 | $7.24 | 46,900 | — | — |
| 2015-02-10 | $7.30 | $7.30 | 39,500 | — | — |
| 2015-02-09 | $7.27 | $7.27 | 52,100 | — | — |
| 2015-02-06 | $7.39 | $7.39 | 74,100 | — | — |
| 2015-02-05 | $7.47 | $7.47 | 71,900 | — | — |
| 2015-02-04 | $7.35 | $7.35 | 60,200 | — | — |
| 2015-02-03 | $7.47 | $7.47 | 101,900 | — | — |
| 2015-02-02 | $7.34 | $7.34 | 74,100 | — | — |
| 2015-01-30 | $7.22 | $7.22 | 135,000 | — | — |
| 2015-01-29 | $7.30 | $7.30 | 57,200 | — | — |
| 2015-01-28 | $7.18 | $7.18 | 100,800 | — | — |
| 2015-01-27 | $7.29 | $7.29 | 62,700 | — | — |
| 2015-01-26 | $7.49 | $7.49 | 74,600 | — | — |
| 2015-01-23 | $7.38 | $7.38 | 46,900 | — | — |
| 2015-01-22 | $7.19 | $7.19 | 64,400 | — | — |
| 2015-01-21 | $6.92 | $6.92 | 57,400 | — | — |
| 2015-01-20 | $7.07 | $7.07 | 78,400 | — | — |
| 2015-01-16 | $7.19 | $7.19 | 78,000 | — | — |
| 2015-01-15 | $6.74 | $6.74 | 71,500 | — | — |
| 2015-01-14 | $6.87 | $6.87 | 36,300 | — | — |
| 2015-01-13 | $7.11 | $7.11 | 58,700 | — | — |
| 2015-01-12 | $7.10 | $7.10 | 44,200 | — | — |
| 2015-01-09 | $7.50 | $7.50 | 160,500 | — | — |
| 2015-01-08 | $7.25 | $7.25 | 47,800 | — | — |
| 2015-01-07 | $7.17 | $7.17 | 48,900 | — | — |
| 2015-01-06 | $7.20 | $7.20 | 68,200 | — | — |
| 2015-01-05 | $7.45 | $7.45 | 64,000 | — | — |
| 2015-01-02 | $7.89 | $7.89 | 166,300 | — | — |