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
- 2003-10-07 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 | $8.49 | $11.66 | 6,200 | — | — |
| 2015-12-30 | $8.49 | $11.66 | 20,900 | — | — |
| 2015-12-29 | $8.31 | $11.41 | 11,000 | — | — |
| 2015-12-28 | $8.27 | $11.36 | 12,100 | — | — |
| 2015-12-24 | $8.15 | $11.19 | 3,800 | — | — |
| 2015-12-23 | $8.06 | $11.07 | 4,200 | — | — |
| 2015-12-22 | $7.94 | $10.91 | 32,300 | — | — |
| 2015-12-21 | $7.91 | $10.86 | 12,500 | — | — |
| 2015-12-18 | $7.95 | $10.92 | 12,200 | — | — |
| 2015-12-17 | $8.00 | $10.99 | 39,700 | — | — |
| 2015-12-16 | $8.07 | $11.08 | 28,800 | — | — |
| 2015-12-15 | $8.29 | $11.39 | 22,800 | — | — |
| 2015-12-14 | $8.30 | $11.40 | 17,300 | — | — |
| 2015-12-11 | $8.52 | $11.70 | 17,500 | — | — |
| 2015-12-10 | $8.47 | $11.63 | 15,400 | — | — |
| 2015-12-09 | $8.43 | $11.58 | 7,000 | — | — |
| 2015-12-08 | $8.41 | $11.44 | 3,000 | — | — |
| 2015-12-07 | $8.42 | $11.45 | 6,100 | — | — |
| 2015-12-04 | $8.47 | $11.52 | 2,600 | — | — |
| 2015-12-03 | $8.31 | $11.30 | 31,000 | — | — |
| 2015-12-02 | $8.47 | $11.52 | 15,600 | — | — |
| 2015-12-01 | $8.56 | $11.64 | 13,800 | — | — |
| 2015-11-30 | $8.85 | $12.04 | 26,100 | — | — |
| 2015-11-27 | $8.48 | $11.54 | 5,200 | — | — |
| 2015-11-25 | $8.61 | $11.71 | 51,200 | — | — |
| 2015-11-24 | $8.53 | $11.60 | 10,600 | — | — |
| 2015-11-23 | $8.54 | $11.62 | 19,800 | — | — |
| 2015-11-20 | $8.49 | $11.55 | 12,400 | — | — |
| 2015-11-19 | $8.47 | $11.52 | 19,300 | — | — |
| 2015-11-18 | $8.49 | $11.55 | 14,100 | — | — |
| 2015-11-17 | $8.49 | $11.55 | 3,800 | — | — |
| 2015-11-16 | $8.45 | $11.50 | 9,700 | — | — |
| 2015-11-13 | $8.43 | $11.47 | 10,800 | — | — |
| 2015-11-12 | $8.38 | $11.40 | 23,200 | — | — |
| 2015-11-11 | $8.39 | $11.41 | 12,800 | — | — |
| 2015-11-10 | $8.28 | $11.26 | 27,200 | — | — |
| 2015-11-09 | $8.45 | $11.50 | 8,200 | — | — |
| 2015-11-06 | $8.32 | $11.32 | 12,700 | — | — |
| 2015-11-05 | $8.40 | $11.43 | 5,300 | — | — |
| 2015-11-04 | $8.47 | $11.52 | 7,000 | — | — |
| 2015-11-03 | $8.50 | $11.56 | 7,400 | — | — |
| 2015-11-02 | $8.43 | $11.47 | 11,700 | — | — |
| 2015-10-30 | $8.36 | $11.37 | 12,000 | — | — |
| 2015-10-29 | $8.49 | $11.55 | 5,100 | — | — |
| 2015-10-28 | $8.42 | $11.45 | 5,100 | — | — |
| 2015-10-27 | $8.31 | $11.30 | 5,500 | — | — |
| 2015-10-26 | $8.31 | $11.30 | 4,900 | — | — |
| 2015-10-23 | $8.30 | $11.29 | 13,700 | — | — |
| 2015-10-22 | $8.29 | $11.28 | 7,200 | — | — |
| 2015-10-21 | $8.25 | $11.22 | 24,400 | — | — |
| 2015-10-20 | $8.50 | $11.56 | 17,400 | — | — |
| 2015-10-19 | $8.47 | $11.52 | 50,100 | — | — |
| 2015-10-16 | $8.72 | $11.86 | 19,200 | — | — |
| 2015-10-15 | $8.79 | $11.96 | 45,300 | — | — |
| 2015-10-14 | $8.34 | $11.35 | 9,600 | — | — |
| 2015-10-13 | $8.28 | $11.26 | 2,500 | — | — |
| 2015-10-12 | $8.24 | $11.21 | 7,300 | — | — |
| 2015-10-09 | $8.25 | $11.22 | 4,300 | — | — |
| 2015-10-08 | $8.25 | $11.22 | 4,200 | — | — |
| 2015-10-07 | $8.21 | $11.17 | 7,500 | — | — |
| 2015-10-06 | $8.10 | $11.02 | 4,200 | — | — |
| 2015-10-05 | $8.20 | $11.16 | 69,100 | — | — |
| 2015-10-02 | $8.09 | $11.01 | 3,100 | — | — |
| 2015-10-01 | $8.09 | $11.01 | 2,800 | — | — |
| 2015-09-30 | $8.20 | $11.16 | 5,800 | — | — |
| 2015-09-29 | $8.17 | $11.11 | 8,900 | — | — |
| 2015-09-28 | $8.03 | $10.92 | 17,100 | — | — |
| 2015-09-25 | $8.06 | $10.96 | 20,800 | — | — |
| 2015-09-24 | $7.89 | $10.73 | 50,800 | — | — |
| 2015-09-23 | $7.92 | $10.77 | 331,000 | — | — |
| 2015-09-22 | $8.10 | $11.02 | 19,700 | — | — |
| 2015-09-21 | $8.16 | $11.10 | 8,900 | — | — |
| 2015-09-18 | $8.15 | $11.09 | 31,400 | — | — |
| 2015-09-17 | $8.14 | $11.07 | 13,200 | — | — |
| 2015-09-16 | $8.08 | $10.99 | 9,400 | — | — |
| 2015-09-15 | $8.13 | $11.06 | 3,700 | — | — |
| 2015-09-14 | $8.11 | $11.03 | 4,800 | — | — |
| 2015-09-11 | $8.09 | $11.01 | 14,600 | — | — |
| 2015-09-10 | $8.18 | $11.13 | 3,600 | — | — |
| 2015-09-09 | $8.07 | $10.98 | 5,600 | — | — |
| 2015-09-08 | $8.19 | $11.03 | 29,800 | — | — |
| 2015-09-04 | $8.10 | $10.91 | 7,600 | — | — |
| 2015-09-03 | $8.01 | $10.79 | 5,400 | — | — |
| 2015-09-02 | $7.97 | $10.74 | 13,000 | — | — |
| 2015-09-01 | $8.11 | $10.92 | 2,900 | — | — |
| 2015-08-31 | $8.08 | $10.88 | 8,600 | — | — |
| 2015-08-28 | $8.07 | $10.87 | 22,900 | — | — |
| 2015-08-27 | $8.10 | $10.91 | 7,700 | — | — |
| 2015-08-26 | $8.00 | $10.78 | 18,100 | — | — |
| 2015-08-25 | $7.88 | $10.62 | 19,000 | — | — |
| 2015-08-24 | $7.92 | $10.67 | 11,600 | — | — |
| 2015-08-21 | $8.04 | $10.83 | 3,900 | — | — |
| 2015-08-20 | $8.08 | $10.88 | 3,200 | — | — |
| 2015-08-19 | $8.10 | $10.91 | 6,100 | — | — |
| 2015-08-18 | $8.16 | $10.99 | 2,000 | — | — |
| 2015-08-17 | $8.10 | $10.91 | 9,600 | — | — |
| 2015-08-14 | $8.12 | $10.94 | 16,000 | — | — |
| 2015-08-13 | $8.22 | $11.07 | 3,700 | — | — |
| 2015-08-12 | $8.20 | $11.05 | 10,200 | — | — |
| 2015-08-11 | $8.08 | $10.88 | 2,700 | — | — |
| 2015-08-10 | $8.06 | $10.86 | 5,700 | — | — |
| 2015-08-07 | $8.09 | $10.90 | 12,600 | — | — |
| 2015-08-06 | $8.06 | $10.86 | 12,900 | — | — |
| 2015-08-05 | $8.09 | $10.90 | 7,200 | — | — |
| 2015-08-04 | $8.05 | $10.84 | 3,200 | — | — |
| 2015-08-03 | $8.03 | $10.82 | 1,900 | — | — |
| 2015-07-31 | $8.05 | $10.84 | 2,100 | — | — |
| 2015-07-30 | $8.11 | $10.92 | 2,900 | — | — |
| 2015-07-29 | $8.09 | $10.90 | 15,400 | — | — |
| 2015-07-28 | $8.06 | $10.86 | 5,300 | — | — |
| 2015-07-27 | $8.06 | $10.86 | 11,000 | — | — |
| 2015-07-24 | $8.07 | $10.87 | 6,100 | — | — |
| 2015-07-23 | $8.06 | $10.86 | 12,800 | — | — |
| 2015-07-22 | $8.09 | $10.90 | 2,300 | — | — |
| 2015-07-21 | $8.10 | $10.91 | 7,500 | — | — |
| 2015-07-20 | $8.11 | $10.92 | 4,100 | — | — |
| 2015-07-17 | $8.10 | $10.91 | 2,800 | — | — |
| 2015-07-16 | $8.09 | $10.90 | 2,200 | — | — |
| 2015-07-15 | $8.09 | $10.90 | 6,600 | — | — |
| 2015-07-14 | $8.01 | $10.79 | 36,900 | — | — |
| 2015-07-13 | $8.07 | $10.87 | 6,500 | — | — |
| 2015-07-10 | $8.05 | $10.84 | 3,700 | — | — |
| 2015-07-09 | $8.05 | $10.84 | 6,000 | — | — |
| 2015-07-08 | $8.05 | $10.84 | 4,700 | — | — |
| 2015-07-07 | $8.10 | $10.91 | 3,500 | — | — |
| 2015-07-06 | $8.10 | $10.91 | 7,900 | — | — |
| 2015-07-02 | $8.05 | $10.84 | 8,900 | — | — |
| 2015-07-01 | $7.94 | $10.70 | 4,000 | — | — |
| 2015-06-30 | $8.00 | $10.78 | 6,000 | — | — |
| 2015-06-29 | $8.11 | $10.92 | 4,300 | — | — |
| 2015-06-26 | $8.05 | $10.84 | 9,200 | — | — |
| 2015-06-25 | $8.15 | $10.98 | 9,600 | — | — |
| 2015-06-24 | $8.03 | $10.82 | 8,900 | — | — |
| 2015-06-23 | $8.05 | $10.84 | 3,100 | — | — |
| 2015-06-22 | $8.09 | $10.90 | 4,100 | — | — |
| 2015-06-19 | $7.77 | $10.47 | 15,600 | — | — |
| 2015-06-18 | $8.18 | $11.02 | 12,000 | — | — |
| 2015-06-17 | $8.02 | $10.80 | 3,700 | — | — |
| 2015-06-16 | $8.05 | $10.84 | 8,300 | — | — |
| 2015-06-15 | $8.13 | $10.95 | 19,700 | — | — |
| 2015-06-12 | $8.38 | $11.29 | 30,400 | — | — |
| 2015-06-11 | $8.33 | $11.22 | 31,100 | — | — |
| 2015-06-10 | $8.03 | $10.82 | 9,200 | — | — |
| 2015-06-09 | $8.04 | $10.72 | 1,900 | — | — |
| 2015-06-08 | $8.05 | $10.74 | 2,700 | — | — |
| 2015-06-05 | $8.05 | $10.74 | 1,900 | — | — |
| 2015-06-04 | $8.00 | $10.67 | 1,000 | — | — |
| 2015-06-03 | $7.95 | $10.60 | 5,700 | — | — |
| 2015-06-02 | $7.96 | $10.62 | 2,400 | — | — |
| 2015-06-01 | $8.02 | $10.70 | 4,600 | — | — |
| 2015-05-29 | $8.02 | $10.70 | 3,800 | — | — |
| 2015-05-28 | $8.00 | $10.67 | 6,600 | — | — |
| 2015-05-27 | $8.00 | $10.67 | 15,000 | — | — |
| 2015-05-26 | $8.00 | $10.67 | 4,600 | — | — |
| 2015-05-22 | $8.03 | $10.71 | 5,300 | — | — |
| 2015-05-21 | $8.00 | $10.67 | 7,500 | — | — |
| 2015-05-20 | $8.01 | $10.68 | 7,500 | — | — |
| 2015-05-19 | $7.96 | $10.62 | 3,400 | — | — |
| 2015-05-18 | $8.19 | $10.92 | 1,300 | — | — |
| 2015-05-15 | $8.04 | $10.72 | 1,800 | — | — |
| 2015-05-14 | $8.05 | $10.74 | 5,500 | — | — |
| 2015-05-13 | $7.88 | $10.51 | 7,400 | — | — |
| 2015-05-12 | $8.10 | $10.80 | 2,000 | — | — |
| 2015-05-11 | $8.07 | $10.76 | 4,200 | — | — |
| 2015-05-08 | $8.10 | $10.80 | 2,200 | — | — |
| 2015-05-07 | $8.03 | $10.71 | 3,200 | — | — |
| 2015-05-06 | $8.05 | $10.74 | 10,200 | — | — |
| 2015-05-05 | $8.06 | $10.75 | 1,000 | — | — |
| 2015-05-04 | $8.16 | $10.88 | 11,900 | — | — |
| 2015-05-01 | $8.04 | $10.72 | 12,000 | — | — |
| 2015-04-30 | $8.02 | $10.70 | 3,800 | — | — |
| 2015-04-29 | $8.04 | $10.72 | 4,100 | — | — |
| 2015-04-28 | $8.03 | $10.71 | 3,900 | — | — |
| 2015-04-27 | $8.07 | $10.76 | 5,500 | — | — |
| 2015-04-24 | $8.07 | $10.76 | 6,000 | — | — |
| 2015-04-23 | $8.05 | $10.74 | 9,000 | — | — |
| 2015-04-22 | $8.12 | $10.83 | 6,600 | — | — |
| 2015-04-21 | $8.02 | $10.70 | 8,700 | — | — |
| 2015-04-20 | $8.27 | $11.03 | 9,300 | — | — |
| 2015-04-17 | $8.31 | $11.08 | 9,900 | — | — |
| 2015-04-16 | $8.31 | $11.08 | 10,400 | — | — |
| 2015-04-15 | $8.37 | $11.16 | 15,700 | — | — |
| 2015-04-14 | $8.49 | $11.32 | 21,300 | — | — |
| 2015-04-13 | $8.48 | $11.31 | 7,600 | — | — |
| 2015-04-10 | $8.50 | $11.34 | 5,300 | — | — |
| 2015-04-09 | $8.50 | $11.34 | 7,600 | — | — |
| 2015-04-08 | $8.61 | $11.48 | 48,600 | — | — |
| 2015-04-07 | $8.24 | $10.99 | 13,500 | — | — |
| 2015-04-06 | $8.05 | $10.74 | 14,800 | — | — |
| 2015-04-02 | $8.12 | $10.83 | 8,500 | — | — |
| 2015-04-01 | $7.99 | $10.66 | 12,800 | — | — |
| 2015-03-31 | $7.74 | $10.32 | 7,000 | — | — |
| 2015-03-30 | $7.81 | $10.42 | 13,600 | — | — |
| 2015-03-27 | $7.70 | $10.27 | 22,300 | — | — |
| 2015-03-26 | $7.80 | $10.40 | 11,300 | — | — |
| 2015-03-25 | $7.85 | $10.47 | 19,500 | — | — |
| 2015-03-24 | $7.81 | $10.42 | 8,200 | — | — |
| 2015-03-23 | $7.82 | $10.43 | 15,700 | — | — |
| 2015-03-20 | $7.82 | $10.43 | 16,500 | — | — |
| 2015-03-19 | $7.75 | $10.34 | 12,400 | — | — |
| 2015-03-18 | $7.76 | $10.35 | 5,200 | — | — |
| 2015-03-17 | $7.78 | $10.38 | 22,900 | — | — |
| 2015-03-16 | $7.72 | $10.30 | 28,000 | — | — |
| 2015-03-13 | $7.92 | $10.56 | 71,900 | — | — |
| 2015-03-12 | $7.84 | $10.46 | 65,600 | — | — |
| 2015-03-11 | $7.96 | $10.62 | 12,500 | — | — |
| 2015-03-10 | $8.28 | $10.94 | 12,600 | — | — |
| 2015-03-09 | $8.36 | $11.04 | 8,900 | — | — |
| 2015-03-06 | $8.34 | $11.02 | 20,000 | — | — |
| 2015-03-05 | $8.36 | $11.04 | 6,800 | — | — |
| 2015-03-04 | $8.38 | $11.07 | 2,700 | — | — |
| 2015-03-03 | $8.39 | $11.08 | 7,300 | — | — |
| 2015-03-02 | $8.44 | $11.15 | 6,800 | — | — |
| 2015-02-27 | $8.40 | $11.09 | 5,300 | — | — |
| 2015-02-26 | $8.29 | $10.95 | 1,000 | — | — |
| 2015-02-25 | $8.27 | $10.92 | 9,200 | — | — |
| 2015-02-24 | $8.36 | $11.04 | 7,700 | — | — |
| 2015-02-23 | $8.36 | $11.04 | 6,500 | — | — |
| 2015-02-20 | $8.32 | $10.99 | 11,000 | — | — |
| 2015-02-19 | $8.27 | $10.92 | 12,200 | — | — |
| 2015-02-18 | $8.31 | $10.98 | 1,800 | — | — |
| 2015-02-17 | $8.28 | $10.94 | 8,700 | — | — |
| 2015-02-13 | $8.59 | $11.35 | 3,000 | — | — |
| 2015-02-12 | $8.62 | $11.39 | 12,100 | — | — |
| 2015-02-11 | $8.54 | $11.28 | 30,300 | — | — |
| 2015-02-10 | $8.18 | $10.80 | 10,100 | — | — |
| 2015-02-09 | $8.13 | $10.74 | 2,600 | — | — |
| 2015-02-06 | $8.15 | $10.76 | 12,000 | — | — |
| 2015-02-05 | $8.10 | $10.70 | 2,400 | — | — |
| 2015-02-04 | $8.04 | $10.62 | 1,100 | — | — |
| 2015-02-03 | $8.05 | $10.63 | 4,300 | — | — |
| 2015-02-02 | $8.11 | $10.71 | 9,900 | — | — |
| 2015-01-30 | $7.93 | $10.47 | 1,700 | — | — |
| 2015-01-29 | $8.03 | $10.61 | 3,800 | — | — |
| 2015-01-28 | $7.96 | $10.51 | 4,900 | — | — |
| 2015-01-27 | $8.05 | $10.63 | 6,500 | — | — |
| 2015-01-26 | $8.01 | $10.58 | 5,200 | — | — |
| 2015-01-23 | $8.00 | $10.57 | 4,900 | — | — |
| 2015-01-22 | $8.02 | $10.59 | 3,100 | — | — |
| 2015-01-21 | $8.05 | $10.63 | 4,000 | — | — |
| 2015-01-20 | $8.09 | $10.69 | 4,800 | — | — |
| 2015-01-16 | $7.94 | $10.49 | 9,000 | — | — |
| 2015-01-15 | $7.90 | $10.43 | 7,000 | — | — |
| 2015-01-14 | $7.83 | $10.34 | 36,300 | — | — |
| 2015-01-13 | $8.10 | $10.70 | 1,500 | — | — |
| 2015-01-12 | $8.15 | $10.76 | 6,800 | — | — |
| 2015-01-09 | $8.05 | $10.63 | 700 | — | — |
| 2015-01-08 | $8.01 | $10.58 | 7,200 | — | — |
| 2015-01-07 | $8.00 | $10.57 | 18,200 | — | — |
| 2015-01-06 | $7.78 | $10.28 | 4,800 | — | — |
| 2015-01-05 | $7.85 | $10.37 | 14,400 | — | — |
| 2015-01-02 | $7.80 | $10.30 | 7,000 | — | — |