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
- 2012-02-22 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 | $7.65 | $8.86 | 22,800 | — | — |
| 2015-12-30 | $7.30 | $8.46 | 45,600 | — | — |
| 2015-12-29 | $7.07 | $8.19 | 43,500 | — | — |
| 2015-12-28 | $7.09 | $8.21 | 30,100 | — | — |
| 2015-12-24 | $7.05 | $8.17 | 8,100 | — | — |
| 2015-12-23 | $7.11 | $8.24 | 35,200 | — | — |
| 2015-12-22 | $7.27 | $8.42 | 37,600 | — | — |
| 2015-12-21 | $7.30 | $8.46 | 48,300 | — | — |
| 2015-12-18 | $7.00 | $8.11 | 78,700 | — | — |
| 2015-12-17 | $6.60 | $7.65 | 70,300 | — | — |
| 2015-12-16 | $6.45 | $7.47 | 8,500 | — | — |
| 2015-12-15 | $6.74 | $7.81 | 50,900 | — | — |
| 2015-12-14 | $6.69 | $7.75 | 115,900 | — | — |
| 2015-12-11 | $6.78 | $7.85 | 18,400 | — | — |
| 2015-12-10 | $6.48 | $7.51 | 9,100 | — | — |
| 2015-12-09 | $6.45 | $7.47 | 59,000 | — | — |
| 2015-12-08 | $7.15 | $8.28 | 26,400 | — | — |
| 2015-12-07 | $6.26 | $7.25 | 1,500 | — | — |
| 2015-12-04 | $6.26 | $7.25 | 37,200 | — | — |
| 2015-12-03 | $6.16 | $7.14 | 42,300 | — | — |
| 2015-12-02 | $6.35 | $7.36 | 27,700 | — | — |
| 2015-12-01 | $6.37 | $7.38 | 11,000 | — | — |
| 2015-11-30 | $6.43 | $7.45 | 14,500 | — | — |
| 2015-11-27 | $6.50 | $7.53 | 7,100 | — | — |
| 2015-11-25 | $6.36 | $7.37 | 78,600 | — | — |
| 2015-11-24 | $6.48 | $7.51 | 46,600 | — | — |
| 2015-11-23 | $6.52 | $7.55 | 4,300 | — | — |
| 2015-11-20 | $6.52 | $7.55 | 13,200 | — | — |
| 2015-11-19 | $6.50 | $7.53 | 7,200 | — | — |
| 2015-11-18 | $6.57 | $7.61 | 0 | — | — |
| 2015-11-17 | $6.57 | $7.61 | 1,000 | — | — |
| 2015-11-16 | $6.57 | $7.61 | 4,500 | — | — |
| 2015-11-13 | $6.54 | $7.58 | 33,800 | — | — |
| 2015-11-12 | $6.69 | $7.75 | 4,200 | — | — |
| 2015-11-11 | $6.61 | $7.66 | 3,700 | — | — |
| 2015-11-10 | $6.65 | $7.70 | 5,700 | — | — |
| 2015-11-09 | $6.72 | $7.78 | 20,600 | — | — |
| 2015-11-06 | $6.70 | $7.76 | 6,300 | — | — |
| 2015-11-05 | $6.71 | $7.77 | 8,700 | — | — |
| 2015-11-04 | $6.70 | $7.76 | 5,200 | — | — |
| 2015-11-03 | $6.68 | $7.74 | 8,000 | — | — |
| 2015-11-02 | $6.78 | $7.85 | 2,900 | — | — |
| 2015-10-30 | $6.52 | $7.55 | 18,100 | — | — |
| 2015-10-29 | $6.69 | $7.75 | 10,800 | — | — |
| 2015-10-28 | $6.48 | $7.51 | 5,900 | — | — |
| 2015-10-27 | $6.31 | $7.31 | 5,900 | — | — |
| 2015-10-26 | $6.23 | $7.22 | 9,000 | — | — |
| 2015-10-23 | $6.26 | $7.25 | 7,600 | — | — |
| 2015-10-22 | $6.21 | $7.19 | 17,100 | — | — |
| 2015-10-21 | $6.20 | $7.18 | 7,200 | — | — |
| 2015-10-20 | $6.12 | $7.09 | 7,100 | — | — |
| 2015-10-19 | $6.15 | $7.12 | 12,000 | — | — |
| 2015-10-16 | $6.29 | $7.29 | 9,900 | — | — |
| 2015-10-15 | $6.55 | $7.59 | 27,400 | — | — |
| 2015-10-14 | $5.84 | $6.77 | 27,000 | — | — |
| 2015-10-13 | $5.72 | $6.63 | 1,600 | — | — |
| 2015-10-12 | $5.72 | $6.63 | 100 | — | — |
| 2015-10-09 | $5.76 | $6.67 | 700 | — | — |
| 2015-10-08 | $5.76 | $6.67 | 4,000 | — | — |
| 2015-10-07 | $5.89 | $6.82 | 60,900 | — | — |
| 2015-10-06 | $5.60 | $6.49 | 18,900 | — | — |
| 2015-10-05 | $5.66 | $6.56 | 11,100 | — | — |
| 2015-10-02 | $5.54 | $6.42 | 12,000 | — | — |
| 2015-10-01 | $5.59 | $6.48 | 12,300 | — | — |
| 2015-09-30 | $5.97 | $6.41 | 30,800 | — | — |
| 2015-09-29 | $5.94 | $6.38 | 16,200 | — | — |
| 2015-09-28 | $6.02 | $6.47 | 79,000 | — | — |
| 2015-09-25 | $5.96 | $6.40 | 8,400 | — | — |
| 2015-09-24 | $5.90 | $6.34 | 7,600 | — | — |
| 2015-09-23 | $6.04 | $6.49 | 10,600 | — | — |
| 2015-09-22 | $6.18 | $6.64 | 8,700 | — | — |
| 2015-09-21 | $6.08 | $6.53 | 6,900 | — | — |
| 2015-09-18 | $6.07 | $6.52 | 15,300 | — | — |
| 2015-09-17 | $6.05 | $6.50 | 12,600 | — | — |
| 2015-09-16 | $6.04 | $6.49 | 6,100 | — | — |
| 2015-09-15 | $6.04 | $6.49 | 32,300 | — | — |
| 2015-09-14 | $6.11 | $6.56 | 21,200 | — | — |
| 2015-09-11 | $6.17 | $6.63 | 3,900 | — | — |
| 2015-09-10 | $6.10 | $6.55 | 76,900 | — | — |
| 2015-09-09 | $6.07 | $6.52 | 60,000 | — | — |
| 2015-09-08 | $6.19 | $6.65 | 111,500 | — | — |
| 2015-09-04 | $5.89 | $6.33 | 3,300 | — | — |
| 2015-09-03 | $5.91 | $6.35 | 60,800 | — | — |
| 2015-09-02 | $5.75 | $6.18 | 33,700 | — | — |
| 2015-09-01 | $5.76 | $6.19 | 56,400 | — | — |
| 2015-08-31 | $6.40 | $6.87 | 3,400 | — | — |
| 2015-08-28 | $6.04 | $6.49 | 61,200 | — | — |
| 2015-08-27 | $6.07 | $6.52 | 94,000 | — | — |
| 2015-08-26 | $5.97 | $6.41 | 5,000 | — | — |
| 2015-08-25 | $5.80 | $6.23 | 102,300 | — | — |
| 2015-08-24 | $5.78 | $6.21 | 8,100 | — | — |
| 2015-08-21 | $6.20 | $6.66 | 41,900 | — | — |
| 2015-08-20 | $6.55 | $7.04 | 28,400 | — | — |
| 2015-08-19 | $6.95 | $7.47 | 50,500 | — | — |
| 2015-08-18 | $7.01 | $7.53 | 186,100 | — | — |
| 2015-08-17 | $7.32 | $7.86 | 61,500 | — | — |
| 2015-08-14 | $7.56 | $8.12 | 45,000 | — | — |
| 2015-08-13 | $7.87 | $8.45 | 4,800 | — | — |
| 2015-08-12 | $7.90 | $8.49 | 27,100 | — | — |
| 2015-08-11 | $7.92 | $8.51 | 18,300 | — | — |
| 2015-08-10 | $8.04 | $8.64 | 17,600 | — | — |
| 2015-08-07 | $8.11 | $8.71 | 55,900 | — | — |
| 2015-08-06 | $7.71 | $8.28 | 33,700 | — | — |
| 2015-08-05 | $7.76 | $8.34 | 12,900 | — | — |
| 2015-08-04 | $7.84 | $8.42 | 2,500 | — | — |
| 2015-08-03 | $7.89 | $8.48 | 6,500 | — | — |
| 2015-07-31 | $7.81 | $8.39 | 10,400 | — | — |
| 2015-07-30 | $7.81 | $8.39 | 2,800 | — | — |
| 2015-07-29 | $7.70 | $8.27 | 11,900 | — | — |
| 2015-07-28 | $7.72 | $8.29 | 4,300 | — | — |
| 2015-07-27 | $7.71 | $8.28 | 30,500 | — | — |
| 2015-07-24 | $7.85 | $8.43 | 36,500 | — | — |
| 2015-07-23 | $8.08 | $8.68 | 8,600 | — | — |
| 2015-07-22 | $8.17 | $8.78 | 24,600 | — | — |
| 2015-07-21 | $8.08 | $8.68 | 14,400 | — | — |
| 2015-07-20 | $8.09 | $8.69 | 13,800 | — | — |
| 2015-07-17 | $8.15 | $8.75 | 1,200 | — | — |
| 2015-07-16 | $8.15 | $8.75 | 78,200 | — | — |
| 2015-07-15 | $8.04 | $8.64 | 82,800 | — | — |
| 2015-07-14 | $8.00 | $8.59 | 3,300 | — | — |
| 2015-07-13 | $7.99 | $8.58 | 15,400 | — | — |
| 2015-07-10 | $7.90 | $8.49 | 9,900 | — | — |
| 2015-07-09 | $7.88 | $8.46 | 15,600 | — | — |
| 2015-07-08 | $7.87 | $8.45 | 6,700 | — | — |
| 2015-07-07 | $7.76 | $8.34 | 40,000 | — | — |
| 2015-07-06 | $7.93 | $8.52 | 21,200 | — | — |
| 2015-07-02 | $7.77 | $8.35 | 43,300 | — | — |
| 2015-07-01 | $7.92 | $8.51 | 22,300 | — | — |
| 2015-06-30 | $7.90 | $8.49 | 7,900 | — | — |
| 2015-06-29 | $7.81 | $8.39 | 7,000 | — | — |
| 2015-06-26 | $8.03 | $8.63 | 12,000 | — | — |
| 2015-06-25 | $7.86 | $8.44 | 3,500 | — | — |
| 2015-06-24 | $7.92 | $8.51 | 45,300 | — | — |
| 2015-06-23 | $7.90 | $8.49 | 30,700 | — | — |
| 2015-06-22 | $7.84 | $8.42 | 76,100 | — | — |
| 2015-06-19 | $7.63 | $8.20 | 60,400 | — | — |
| 2015-06-18 | $7.49 | $8.05 | 34,400 | — | — |
| 2015-06-17 | $7.28 | $7.82 | 98,600 | — | — |
| 2015-06-16 | $7.52 | $8.08 | 104,600 | — | — |
| 2015-06-15 | $7.49 | $8.05 | 56,500 | — | — |
| 2015-06-12 | $7.49 | $8.05 | 2,800 | — | — |
| 2015-06-11 | $7.50 | $8.06 | 15,500 | — | — |
| 2015-06-10 | $7.42 | $7.97 | 8,200 | — | — |
| 2015-06-09 | $7.42 | $7.97 | 22,000 | — | — |
| 2015-06-08 | $7.41 | $7.96 | 12,200 | — | — |
| 2015-06-05 | $7.43 | $7.98 | 45,400 | — | — |
| 2015-06-04 | $7.61 | $8.17 | 6,200 | — | — |
| 2015-06-03 | $7.60 | $8.16 | 6,600 | — | — |
| 2015-06-02 | $7.59 | $8.15 | 80,500 | — | — |
| 2015-06-01 | $7.54 | $8.10 | 161,200 | — | — |
| 2015-05-29 | $7.60 | $8.16 | 31,700 | — | — |
| 2015-05-28 | $7.40 | $7.95 | 7,500 | — | — |
| 2015-05-27 | $7.46 | $8.01 | 2,800 | — | — |
| 2015-05-26 | $7.51 | $8.07 | 21,200 | — | — |
| 2015-05-22 | $7.51 | $8.07 | 6,800 | — | — |
| 2015-05-21 | $7.43 | $7.98 | 5,900 | — | — |
| 2015-05-20 | $7.43 | $7.98 | 54,500 | — | — |
| 2015-05-19 | $7.40 | $7.95 | 638,000 | — | — |
| 2015-05-18 | $7.87 | $8.45 | 114,300 | — | — |
| 2015-05-15 | $7.95 | $8.54 | 282,200 | — | — |
| 2015-05-14 | $7.75 | $8.32 | 26,300 | — | — |
| 2015-05-13 | $7.68 | $8.25 | 40,500 | — | — |
| 2015-05-12 | $7.80 | $8.38 | 35,500 | — | — |
| 2015-05-11 | $7.80 | $8.38 | 3,500 | — | — |
| 2015-05-08 | $7.82 | $8.40 | 185,200 | — | — |
| 2015-05-07 | $7.80 | $8.38 | 26,800 | — | — |
| 2015-05-06 | $7.88 | $8.46 | 3,500 | — | — |
| 2015-05-05 | $7.77 | $8.35 | 20,900 | — | — |
| 2015-05-04 | $7.83 | $8.41 | 15,200 | — | — |
| 2015-05-01 | $7.94 | $8.53 | 200 | — | — |
| 2015-04-30 | $7.95 | $8.54 | 8,300 | — | — |
| 2015-04-29 | $7.89 | $8.48 | 16,500 | — | — |
| 2015-04-28 | $7.48 | $8.03 | 17,200 | — | — |
| 2015-04-27 | $7.36 | $7.91 | 51,300 | — | — |
| 2015-04-24 | $6.98 | $7.50 | 82,300 | — | — |
| 2015-04-23 | $7.01 | $7.53 | 50,100 | — | — |
| 2015-04-22 | $6.96 | $7.48 | 2,600 | — | — |
| 2015-04-21 | $6.97 | $7.49 | 9,400 | — | — |
| 2015-04-20 | $6.98 | $7.50 | 12,900 | — | — |
| 2015-04-17 | $7.09 | $7.62 | 48,700 | — | — |
| 2015-04-16 | $7.45 | $8.00 | 200 | — | — |
| 2015-04-15 | $7.46 | $8.01 | 10,900 | — | — |
| 2015-04-14 | $7.66 | $8.23 | 8,700 | — | — |
| 2015-04-13 | $7.65 | $8.22 | 3,700 | — | — |
| 2015-04-10 | $7.67 | $8.24 | 12,000 | — | — |
| 2015-04-09 | $7.67 | $8.24 | 4,500 | — | — |
| 2015-04-08 | $7.68 | $8.25 | 1,800 | — | — |
| 2015-04-07 | $7.65 | $8.22 | 2,600 | — | — |
| 2015-04-06 | $7.65 | $8.22 | 11,100 | — | — |
| 2015-04-02 | $7.55 | $8.11 | 1,000 | — | — |
| 2015-04-01 | $7.56 | $8.12 | 5,100 | — | — |
| 2015-03-31 | $7.50 | $8.06 | 1,100 | — | — |
| 2015-03-30 | $7.61 | $8.17 | 900 | — | — |
| 2015-03-27 | $7.53 | $8.09 | 2,900 | — | — |
| 2015-03-26 | $7.56 | $8.12 | 6,200 | — | — |
| 2015-03-25 | $7.55 | $8.11 | 8,000 | — | — |
| 2015-03-24 | $7.54 | $8.10 | 2,800 | — | — |
| 2015-03-23 | $7.45 | $8.00 | 7,900 | — | — |
| 2015-03-20 | $7.50 | $8.06 | 18,000 | — | — |
| 2015-03-19 | $7.54 | $8.10 | 1,200 | — | — |
| 2015-03-18 | $7.57 | $8.13 | 900 | — | — |
| 2015-03-17 | $7.68 | $8.25 | 22,900 | — | — |
| 2015-03-16 | $7.64 | $8.21 | 31,600 | — | — |
| 2015-03-13 | $7.81 | $8.39 | 37,800 | — | — |
| 2015-03-12 | $7.80 | $8.38 | 4,200 | — | — |
| 2015-03-11 | $7.61 | $8.17 | 279,200 | — | — |
| 2015-03-10 | $7.74 | $8.31 | 26,600 | — | — |
| 2015-03-09 | $7.69 | $8.26 | 48,700 | — | — |
| 2015-03-06 | $7.93 | $8.52 | 38,900 | — | — |
| 2015-03-05 | $8.26 | $8.87 | 400 | — | — |
| 2015-03-04 | $8.34 | $8.96 | 1,800 | — | — |
| 2015-03-03 | $8.31 | $8.93 | 4,700 | — | — |
| 2015-03-02 | $8.40 | $9.02 | 24,200 | — | — |
| 2015-02-27 | $8.31 | $8.93 | 5,400 | — | — |
| 2015-02-26 | $8.44 | $9.07 | 8,200 | — | — |
| 2015-02-25 | $8.36 | $8.98 | 400 | — | — |
| 2015-02-24 | $8.26 | $8.87 | 59,200 | — | — |
| 2015-02-23 | $8.33 | $8.95 | 4,100 | — | — |
| 2015-02-20 | $8.61 | $9.25 | 5,900 | — | — |
| 2015-02-19 | $8.68 | $9.32 | 26,900 | — | — |
| 2015-02-18 | $8.81 | $9.46 | 110,800 | — | — |
| 2015-02-17 | $8.52 | $9.15 | 29,100 | — | — |
| 2015-02-13 | $8.30 | $8.92 | 36,300 | — | — |
| 2015-02-12 | $8.60 | $9.24 | 76,200 | — | — |
| 2015-02-11 | $8.80 | $9.45 | 100 | — | — |
| 2015-02-10 | $8.57 | $9.21 | 7,200 | — | — |
| 2015-02-09 | $8.65 | $9.29 | 6,200 | — | — |
| 2015-02-06 | $8.52 | $9.15 | 80,400 | — | — |
| 2015-02-05 | $8.50 | $9.13 | 73,700 | — | — |
| 2015-02-04 | $8.50 | $9.13 | 91,800 | — | — |
| 2015-02-03 | $8.50 | $9.13 | 10,600 | — | — |
| 2015-02-02 | $8.49 | $9.12 | 5,800 | — | — |
| 2015-01-30 | $8.46 | $9.09 | 90,800 | — | — |
| 2015-01-29 | $8.36 | $8.98 | 32,100 | — | — |
| 2015-01-28 | $8.29 | $8.91 | 2,400 | — | — |
| 2015-01-27 | $8.36 | $8.98 | 6,300 | — | — |
| 2015-01-26 | $8.47 | $9.10 | 2,900 | — | — |
| 2015-01-23 | $8.45 | $9.08 | 178,100 | — | — |
| 2015-01-22 | $8.45 | $9.08 | 34,600 | — | — |
| 2015-01-21 | $8.37 | $8.99 | 47,000 | — | — |
| 2015-01-20 | $8.23 | $8.84 | 33,000 | — | — |
| 2015-01-16 | $8.10 | $8.70 | 84,800 | — | — |
| 2015-01-15 | $8.19 | $8.80 | 14,800 | — | — |
| 2015-01-14 | $8.22 | $8.83 | 8,700 | — | — |
| 2015-01-13 | $8.32 | $8.94 | 15,500 | — | — |
| 2015-01-12 | $8.29 | $8.91 | 23,300 | — | — |
| 2015-01-09 | $8.40 | $9.02 | 12,000 | — | — |
| 2015-01-08 | $8.50 | $9.13 | 64,600 | — | — |
| 2015-01-07 | $8.59 | $9.23 | 1,700 | — | — |
| 2015-01-06 | $8.32 | $8.94 | 24,900 | — | — |
| 2015-01-05 | $8.57 | $9.21 | 256,400 | — | — |
| 2015-01-02 | $8.69 | $9.33 | 800 | — | — |