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
- 2004-04-30 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 | $10.46 | $10.46 | 600,200 | — | — |
| 2015-12-30 | $10.51 | $10.51 | 271,300 | — | — |
| 2015-12-29 | $10.47 | $10.47 | 257,600 | — | — |
| 2015-12-28 | $10.36 | $10.36 | 318,900 | — | — |
| 2015-12-24 | $10.75 | $10.75 | 153,200 | — | — |
| 2015-12-23 | $10.83 | $10.83 | 145,700 | — | — |
| 2015-12-22 | $10.64 | $10.64 | 282,200 | — | — |
| 2015-12-21 | $10.76 | $10.76 | 551,800 | — | — |
| 2015-12-18 | $10.91 | $10.91 | 1,495,900 | — | — |
| 2015-12-17 | $11.49 | $11.49 | 262,100 | — | — |
| 2015-12-16 | $11.65 | $11.65 | 377,600 | — | — |
| 2015-12-15 | $11.31 | $11.31 | 420,200 | — | — |
| 2015-12-14 | $11.15 | $11.15 | 551,600 | — | — |
| 2015-12-11 | $11.43 | $11.43 | 434,200 | — | — |
| 2015-12-10 | $11.61 | $11.61 | 368,300 | — | — |
| 2015-12-09 | $11.09 | $11.09 | 323,200 | — | — |
| 2015-12-08 | $11.76 | $11.76 | 469,900 | — | — |
| 2015-12-07 | $11.06 | $11.06 | 372,800 | — | — |
| 2015-12-04 | $11.29 | $11.29 | 373,200 | — | — |
| 2015-12-03 | $11.35 | $11.35 | 1,664,800 | — | — |
| 2015-12-02 | $12.95 | $12.95 | 1,817,400 | — | — |
| 2015-12-01 | $11.90 | $11.90 | 362,500 | — | — |
| 2015-11-30 | $11.82 | $11.82 | 398,900 | — | — |
| 2015-11-27 | $12.02 | $12.02 | 193,500 | — | — |
| 2015-11-25 | $11.71 | $11.71 | 565,900 | — | — |
| 2015-11-24 | $12.11 | $12.11 | 835,400 | — | — |
| 2015-11-23 | $12.01 | $12.01 | 946,900 | — | — |
| 2015-11-20 | $11.19 | $11.19 | 481,800 | — | — |
| 2015-11-19 | $11.18 | $11.18 | 346,400 | — | — |
| 2015-11-18 | $11.63 | $11.63 | 655,200 | — | — |
| 2015-11-17 | $10.98 | $10.98 | 553,400 | — | — |
| 2015-11-16 | $10.76 | $10.76 | 387,900 | — | — |
| 2015-11-13 | $11.31 | $11.31 | 591,800 | — | — |
| 2015-11-12 | $10.93 | $10.93 | 721,300 | — | — |
| 2015-11-11 | $11.83 | $11.83 | 508,400 | — | — |
| 2015-11-10 | $11.93 | $11.93 | 851,000 | — | — |
| 2015-11-09 | $12.29 | $12.29 | 1,893,200 | — | — |
| 2015-11-06 | $10.82 | $10.82 | 753,500 | — | — |
| 2015-11-05 | $10.36 | $10.36 | 515,600 | — | — |
| 2015-11-04 | $10.56 | $10.56 | 718,900 | — | — |
| 2015-11-03 | $10.47 | $10.47 | 1,058,300 | — | — |
| 2015-11-02 | $10.33 | $10.33 | 1,433,600 | — | — |
| 2015-10-30 | $8.61 | $8.61 | 1,004,200 | — | — |
| 2015-10-29 | $8.86 | $8.86 | 2,209,400 | — | — |
| 2015-10-28 | $7.60 | $7.60 | 883,500 | — | — |
| 2015-10-27 | $7.02 | $7.02 | 3,443,800 | — | — |
| 2015-10-26 | $6.89 | $6.89 | 168,700 | — | — |
| 2015-10-23 | $6.84 | $6.84 | 200,800 | — | — |
| 2015-10-22 | $6.71 | $6.71 | 281,500 | — | — |
| 2015-10-21 | $6.71 | $6.71 | 355,200 | — | — |
| 2015-10-20 | $6.73 | $6.73 | 321,600 | — | — |
| 2015-10-19 | $6.94 | $6.94 | 363,100 | — | — |
| 2015-10-16 | $6.99 | $6.99 | 486,700 | — | — |
| 2015-10-15 | $6.99 | $6.99 | 245,300 | — | — |
| 2015-10-14 | $6.65 | $6.65 | 251,500 | — | — |
| 2015-10-13 | $6.60 | $6.60 | 282,400 | — | — |
| 2015-10-12 | $6.93 | $6.93 | 285,600 | — | — |
| 2015-10-09 | $7.00 | $7.00 | 296,100 | — | — |
| 2015-10-08 | $6.98 | $6.98 | 285,400 | — | — |
| 2015-10-07 | $7.03 | $7.03 | 289,600 | — | — |
| 2015-10-06 | $6.81 | $6.81 | 198,600 | — | — |
| 2015-10-05 | $7.05 | $7.05 | 297,000 | — | — |
| 2015-10-02 | $6.96 | $6.96 | 167,600 | — | — |
| 2015-10-01 | $6.85 | $6.85 | 292,400 | — | — |
| 2015-09-30 | $6.69 | $6.69 | 532,800 | — | — |
| 2015-09-29 | $6.47 | $6.47 | 431,100 | — | — |
| 2015-09-28 | $6.52 | $6.52 | 406,000 | — | — |
| 2015-09-25 | $6.76 | $6.76 | 387,200 | — | — |
| 2015-09-24 | $7.48 | $7.48 | 345,200 | — | — |
| 2015-09-23 | $7.26 | $7.26 | 250,800 | — | — |
| 2015-09-22 | $7.10 | $7.10 | 294,600 | — | — |
| 2015-09-21 | $7.29 | $7.29 | 247,700 | — | — |
| 2015-09-18 | $7.51 | $7.51 | 422,200 | — | — |
| 2015-09-17 | $7.79 | $7.79 | 238,800 | — | — |
| 2015-09-16 | $7.71 | $7.71 | 172,600 | — | — |
| 2015-09-15 | $7.76 | $7.76 | 542,300 | — | — |
| 2015-09-14 | $7.25 | $7.25 | 260,500 | — | — |
| 2015-09-11 | $7.31 | $7.31 | 361,800 | — | — |
| 2015-09-10 | $7.39 | $7.39 | 265,400 | — | — |
| 2015-09-09 | $7.15 | $7.15 | 196,200 | — | — |
| 2015-09-08 | $7.38 | $7.38 | 544,600 | — | — |
| 2015-09-04 | $7.20 | $7.20 | 149,900 | — | — |
| 2015-09-03 | $7.04 | $7.04 | 255,300 | — | — |
| 2015-09-02 | $7.20 | $7.20 | 376,100 | — | — |
| 2015-09-01 | $6.86 | $6.86 | 242,800 | — | — |
| 2015-08-31 | $6.92 | $6.92 | 213,300 | — | — |
| 2015-08-28 | $7.00 | $7.00 | 272,300 | — | — |
| 2015-08-27 | $6.78 | $6.78 | 216,900 | — | — |
| 2015-08-26 | $6.73 | $6.73 | 266,700 | — | — |
| 2015-08-25 | $6.56 | $6.56 | 268,400 | — | — |
| 2015-08-24 | $6.35 | $6.35 | 370,100 | — | — |
| 2015-08-21 | $6.54 | $6.54 | 321,900 | — | — |
| 2015-08-20 | $6.39 | $6.39 | 353,700 | — | — |
| 2015-08-19 | $6.50 | $6.50 | 232,000 | — | — |
| 2015-08-18 | $6.56 | $6.56 | 178,100 | — | — |
| 2015-08-17 | $6.75 | $6.75 | 213,800 | — | — |
| 2015-08-14 | $6.45 | $6.45 | 243,200 | — | — |
| 2015-08-13 | $6.56 | $6.56 | 245,000 | — | — |
| 2015-08-12 | $6.78 | $6.78 | 233,200 | — | — |
| 2015-08-11 | $6.57 | $6.57 | 211,800 | — | — |
| 2015-08-10 | $6.90 | $6.90 | 405,800 | — | — |
| 2015-08-07 | $6.84 | $6.84 | 457,500 | — | — |
| 2015-08-06 | $7.00 | $7.00 | 666,200 | — | — |
| 2015-08-05 | $6.92 | $6.92 | 310,000 | — | — |
| 2015-08-04 | $6.78 | $6.78 | 294,900 | — | — |
| 2015-08-03 | $6.58 | $6.58 | 350,100 | — | — |
| 2015-07-31 | $6.39 | $6.39 | 448,400 | — | — |
| 2015-07-30 | $6.09 | $6.09 | 965,200 | — | — |
| 2015-07-29 | $7.06 | $7.06 | 311,400 | — | — |
| 2015-07-28 | $7.40 | $7.40 | 417,200 | — | — |
| 2015-07-27 | $7.19 | $7.19 | 391,600 | — | — |
| 2015-07-24 | $7.13 | $7.13 | 576,900 | — | — |
| 2015-07-23 | $7.17 | $7.17 | 666,100 | — | — |
| 2015-07-22 | $6.92 | $6.92 | 566,000 | — | — |
| 2015-07-21 | $6.60 | $6.60 | 215,900 | — | — |
| 2015-07-20 | $6.69 | $6.69 | 191,300 | — | — |
| 2015-07-17 | $6.70 | $6.70 | 253,600 | — | — |
| 2015-07-16 | $6.73 | $6.73 | 272,800 | — | — |
| 2015-07-15 | $6.64 | $6.64 | 656,200 | — | — |
| 2015-07-14 | $6.63 | $6.63 | 660,200 | — | — |
| 2015-07-13 | $6.21 | $6.21 | 376,500 | — | — |
| 2015-07-10 | $6.10 | $6.10 | 201,400 | — | — |
| 2015-07-09 | $6.08 | $6.08 | 192,500 | — | — |
| 2015-07-08 | $6.01 | $6.01 | 308,300 | — | — |
| 2015-07-07 | $6.28 | $6.28 | 244,300 | — | — |
| 2015-07-06 | $6.35 | $6.35 | 300,300 | — | — |
| 2015-07-02 | $6.35 | $6.35 | 367,600 | — | — |
| 2015-07-01 | $6.52 | $6.52 | 210,500 | — | — |
| 2015-06-30 | $6.72 | $6.72 | 192,600 | — | — |
| 2015-06-29 | $6.38 | $6.38 | 254,500 | — | — |
| 2015-06-26 | $6.60 | $6.60 | 915,800 | — | — |
| 2015-06-25 | $6.64 | $6.64 | 156,700 | — | — |
| 2015-06-24 | $6.61 | $6.61 | 118,500 | — | — |
| 2015-06-23 | $6.74 | $6.74 | 153,600 | — | — |
| 2015-06-22 | $6.69 | $6.69 | 216,400 | — | — |
| 2015-06-19 | $6.51 | $6.51 | 317,000 | — | — |
| 2015-06-18 | $6.45 | $6.45 | 253,100 | — | — |
| 2015-06-17 | $6.31 | $6.31 | 103,200 | — | — |
| 2015-06-16 | $6.27 | $6.27 | 132,800 | — | — |
| 2015-06-15 | $6.25 | $6.25 | 306,200 | — | — |
| 2015-06-12 | $6.47 | $6.47 | 154,500 | — | — |
| 2015-06-11 | $6.52 | $6.52 | 130,400 | — | — |
| 2015-06-10 | $6.48 | $6.48 | 235,200 | — | — |
| 2015-06-09 | $6.51 | $6.51 | 230,000 | — | — |
| 2015-06-08 | $6.60 | $6.60 | 181,500 | — | — |
| 2015-06-05 | $6.53 | $6.53 | 236,200 | — | — |
| 2015-06-04 | $6.31 | $6.31 | 236,200 | — | — |
| 2015-06-03 | $6.47 | $6.47 | 227,400 | — | — |
| 2015-06-02 | $6.31 | $6.31 | 207,700 | — | — |
| 2015-06-01 | $6.28 | $6.28 | 231,500 | — | — |
| 2015-05-29 | $6.37 | $6.37 | 292,900 | — | — |
| 2015-05-28 | $6.26 | $6.26 | 152,600 | — | — |
| 2015-05-27 | $6.30 | $6.30 | 134,200 | — | — |
| 2015-05-26 | $6.09 | $6.09 | 186,800 | — | — |
| 2015-05-22 | $6.22 | $6.22 | 230,700 | — | — |
| 2015-05-21 | $6.27 | $6.27 | 260,200 | — | — |
| 2015-05-20 | $6.21 | $6.21 | 400,500 | — | — |
| 2015-05-19 | $6.12 | $6.12 | 264,700 | — | — |
| 2015-05-18 | $6.26 | $6.26 | 296,900 | — | — |
| 2015-05-15 | $5.96 | $5.96 | 207,400 | — | — |
| 2015-05-14 | $6.02 | $6.02 | 416,300 | — | — |
| 2015-05-13 | $6.19 | $6.19 | 365,300 | — | — |
| 2015-05-12 | $6.51 | $6.51 | 507,900 | — | — |
| 2015-05-11 | $6.65 | $6.65 | 501,000 | — | — |
| 2015-05-08 | $6.38 | $6.38 | 530,600 | — | — |
| 2015-05-07 | $5.99 | $5.99 | 379,800 | — | — |
| 2015-05-06 | $5.70 | $5.70 | 349,600 | — | — |
| 2015-05-05 | $5.51 | $5.51 | 481,900 | — | — |
| 2015-05-04 | $5.68 | $5.68 | 385,700 | — | — |
| 2015-05-01 | $5.65 | $5.65 | 1,034,300 | — | — |
| 2015-04-30 | $6.29 | $6.29 | 663,700 | — | — |
| 2015-04-29 | $6.70 | $6.70 | 156,900 | — | — |
| 2015-04-28 | $6.85 | $6.85 | 298,100 | — | — |
| 2015-04-27 | $6.83 | $6.83 | 495,900 | — | — |
| 2015-04-24 | $7.25 | $7.25 | 161,000 | — | — |
| 2015-04-23 | $7.43 | $7.43 | 205,600 | — | — |
| 2015-04-22 | $7.29 | $7.29 | 277,000 | — | — |
| 2015-04-21 | $7.38 | $7.38 | 534,500 | — | — |
| 2015-04-20 | $7.12 | $7.12 | 208,700 | — | — |
| 2015-04-17 | $6.95 | $6.95 | 395,700 | — | — |
| 2015-04-16 | $7.13 | $7.13 | 135,300 | — | — |
| 2015-04-15 | $7.17 | $7.17 | 226,200 | — | — |
| 2015-04-14 | $7.19 | $7.19 | 179,500 | — | — |
| 2015-04-13 | $7.12 | $7.12 | 201,700 | — | — |
| 2015-04-10 | $7.26 | $7.26 | 187,400 | — | — |
| 2015-04-09 | $7.07 | $7.07 | 255,000 | — | — |
| 2015-04-08 | $7.12 | $7.12 | 258,300 | — | — |
| 2015-04-07 | $6.99 | $6.99 | 261,900 | — | — |
| 2015-04-06 | $6.97 | $6.97 | 224,400 | — | — |
| 2015-04-02 | $7.02 | $7.02 | 231,800 | — | — |
| 2015-04-01 | $7.00 | $7.00 | 380,500 | — | — |
| 2015-03-31 | $6.78 | $6.78 | 896,500 | — | — |
| 2015-03-30 | $7.10 | $7.10 | 409,000 | — | — |
| 2015-03-27 | $7.16 | $7.16 | 269,700 | — | — |
| 2015-03-26 | $7.12 | $7.12 | 426,900 | — | — |
| 2015-03-25 | $6.85 | $6.85 | 1,006,700 | — | — |
| 2015-03-24 | $7.67 | $7.67 | 329,100 | — | — |
| 2015-03-23 | $7.67 | $7.67 | 290,600 | — | — |
| 2015-03-20 | $7.76 | $7.76 | 434,500 | — | — |
| 2015-03-19 | $7.95 | $7.95 | 486,500 | — | — |
| 2015-03-18 | $7.68 | $7.68 | 329,000 | — | — |
| 2015-03-17 | $7.84 | $7.84 | 327,700 | — | — |
| 2015-03-16 | $7.89 | $7.89 | 580,800 | — | — |
| 2015-03-13 | $7.98 | $7.98 | 549,700 | — | — |
| 2015-03-12 | $7.97 | $7.97 | 282,700 | — | — |
| 2015-03-11 | $7.91 | $7.91 | 510,400 | — | — |
| 2015-03-10 | $7.77 | $7.77 | 331,600 | — | — |
| 2015-03-09 | $7.88 | $7.88 | 267,200 | — | — |
| 2015-03-06 | $7.80 | $7.80 | 330,700 | — | — |
| 2015-03-05 | $7.91 | $7.91 | 356,100 | — | — |
| 2015-03-04 | $7.95 | $7.95 | 360,500 | — | — |
| 2015-03-03 | $7.97 | $7.97 | 408,200 | — | — |
| 2015-03-02 | $7.87 | $7.87 | 257,100 | — | — |
| 2015-02-27 | $7.71 | $7.71 | 379,800 | — | — |
| 2015-02-26 | $7.96 | $7.96 | 372,300 | — | — |
| 2015-02-25 | $7.89 | $7.89 | 393,300 | — | — |
| 2015-02-24 | $7.74 | $7.74 | 409,400 | — | — |
| 2015-02-23 | $8.00 | $8.00 | 599,100 | — | — |
| 2015-02-20 | $7.94 | $7.94 | 426,600 | — | — |
| 2015-02-19 | $7.85 | $7.85 | 253,900 | — | — |
| 2015-02-18 | $7.97 | $7.97 | 623,100 | — | — |
| 2015-02-17 | $8.17 | $8.17 | 1,170,700 | — | — |
| 2015-02-13 | $7.78 | $7.78 | 2,173,700 | — | — |
| 2015-02-12 | $6.49 | $6.49 | 216,800 | — | — |
| 2015-02-11 | $6.41 | $6.41 | 143,100 | — | — |
| 2015-02-10 | $6.46 | $6.46 | 256,500 | — | — |
| 2015-02-09 | $6.25 | $6.25 | 217,000 | — | — |
| 2015-02-06 | $6.37 | $6.37 | 237,600 | — | — |
| 2015-02-05 | $6.66 | $6.66 | 223,600 | — | — |
| 2015-02-04 | $6.49 | $6.49 | 358,500 | — | — |
| 2015-02-03 | $6.65 | $6.65 | 460,300 | — | — |
| 2015-02-02 | $6.98 | $6.98 | 363,400 | — | — |
| 2015-01-30 | $7.09 | $7.09 | 267,400 | — | — |
| 2015-01-29 | $7.45 | $7.45 | 331,700 | — | — |
| 2015-01-28 | $7.31 | $7.31 | 487,500 | — | — |
| 2015-01-27 | $7.72 | $7.72 | 889,100 | — | — |
| 2015-01-26 | $7.57 | $7.57 | 414,700 | — | — |
| 2015-01-23 | $7.38 | $7.38 | 329,200 | — | — |
| 2015-01-22 | $7.05 | $7.05 | 598,100 | — | — |
| 2015-01-21 | $7.15 | $7.15 | 484,300 | — | — |
| 2015-01-20 | $7.59 | $7.59 | 487,200 | — | — |
| 2015-01-16 | $7.50 | $7.50 | 311,300 | — | — |
| 2015-01-15 | $7.30 | $7.30 | 458,900 | — | — |
| 2015-01-14 | $7.67 | $7.67 | 387,500 | — | — |
| 2015-01-13 | $7.46 | $7.46 | 512,800 | — | — |
| 2015-01-12 | $7.80 | $7.80 | 527,300 | — | — |
| 2015-01-09 | $7.80 | $7.80 | 548,200 | — | — |
| 2015-01-08 | $7.72 | $7.72 | 892,200 | — | — |
| 2015-01-07 | $7.47 | $7.47 | 546,200 | — | — |
| 2015-01-06 | $7.22 | $7.22 | 979,700 | — | — |
| 2015-01-05 | $7.67 | $7.67 | 730,800 | — | — |
| 2015-01-02 | $7.37 | $7.37 | 1,675,600 | — | — |