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
- 2014-09-22 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 | $11.00 | $11.00 | 332,700 | — | — |
| 2015-12-30 | $11.10 | $11.10 | 142,500 | — | — |
| 2015-12-29 | $11.40 | $11.40 | 194,800 | — | — |
| 2015-12-28 | $11.23 | $11.23 | 200,300 | — | — |
| 2015-12-24 | $11.19 | $11.19 | 309,600 | — | — |
| 2015-12-23 | $10.36 | $10.36 | 83,500 | — | — |
| 2015-12-22 | $10.17 | $10.17 | 60,200 | — | — |
| 2015-12-21 | $10.10 | $10.10 | 495,700 | — | — |
| 2015-12-18 | $10.31 | $10.31 | 180,400 | — | — |
| 2015-12-17 | $10.57 | $10.57 | 202,500 | — | — |
| 2015-12-16 | $9.88 | $9.88 | 95,500 | — | — |
| 2015-12-15 | $9.62 | $9.62 | 72,900 | — | — |
| 2015-12-14 | $9.66 | $9.66 | 97,300 | — | — |
| 2015-12-11 | $10.00 | $10.00 | 116,900 | — | — |
| 2015-12-10 | $10.15 | $10.15 | 83,100 | — | — |
| 2015-12-09 | $10.23 | $10.23 | 101,100 | — | — |
| 2015-12-08 | $10.29 | $10.29 | 111,500 | — | — |
| 2015-12-07 | $10.23 | $10.23 | 198,400 | — | — |
| 2015-12-04 | $10.39 | $10.39 | 491,700 | — | — |
| 2015-12-03 | $9.74 | $9.74 | 125,700 | — | — |
| 2015-12-02 | $9.48 | $9.48 | 571,400 | — | — |
| 2015-12-01 | $9.75 | $9.75 | 85,700 | — | — |
| 2015-11-30 | $9.69 | $9.69 | 86,400 | — | — |
| 2015-11-27 | $9.79 | $9.79 | 73,700 | — | — |
| 2015-11-25 | $9.26 | $9.26 | 53,900 | — | — |
| 2015-11-24 | $9.24 | $9.24 | 131,600 | — | — |
| 2015-11-23 | $8.83 | $8.83 | 61,200 | — | — |
| 2015-11-20 | $8.82 | $8.82 | 179,900 | — | — |
| 2015-11-19 | $8.71 | $8.71 | 67,400 | — | — |
| 2015-11-18 | $8.94 | $8.94 | 92,300 | — | — |
| 2015-11-17 | $8.71 | $8.71 | 82,700 | — | — |
| 2015-11-16 | $8.87 | $8.87 | 117,100 | — | — |
| 2015-11-13 | $9.14 | $9.14 | 86,100 | — | — |
| 2015-11-12 | $9.21 | $9.21 | 88,100 | — | — |
| 2015-11-11 | $9.62 | $9.62 | 91,500 | — | — |
| 2015-11-10 | $9.73 | $9.73 | 97,700 | — | — |
| 2015-11-09 | $9.63 | $9.63 | 108,500 | — | — |
| 2015-11-06 | $9.89 | $9.89 | 102,900 | — | — |
| 2015-11-05 | $9.83 | $9.83 | 123,700 | — | — |
| 2015-11-04 | $10.05 | $10.05 | 200,800 | — | — |
| 2015-11-03 | $10.00 | $10.00 | 169,900 | — | — |
| 2015-11-02 | $10.03 | $10.03 | 199,300 | — | — |
| 2015-10-30 | $9.90 | $9.90 | 212,700 | — | — |
| 2015-10-29 | $9.82 | $9.82 | 379,300 | — | — |
| 2015-10-28 | $9.49 | $9.49 | 138,400 | — | — |
| 2015-10-27 | $9.13 | $9.13 | 346,700 | — | — |
| 2015-10-26 | $9.22 | $9.22 | 255,000 | — | — |
| 2015-10-23 | $9.40 | $9.40 | 266,600 | — | — |
| 2015-10-22 | $9.09 | $9.09 | 77,700 | — | — |
| 2015-10-21 | $8.74 | $8.74 | 102,500 | — | — |
| 2015-10-20 | $8.88 | $8.88 | 67,300 | — | — |
| 2015-10-19 | $9.08 | $9.08 | 111,000 | — | — |
| 2015-10-16 | $9.41 | $9.41 | 97,900 | — | — |
| 2015-10-15 | $9.41 | $9.41 | 199,100 | — | — |
| 2015-10-14 | $9.39 | $9.39 | 169,600 | — | — |
| 2015-10-13 | $9.29 | $9.29 | 247,100 | — | — |
| 2015-10-12 | $9.29 | $9.29 | 81,200 | — | — |
| 2015-10-09 | $9.19 | $9.19 | 153,400 | — | — |
| 2015-10-08 | $9.17 | $9.17 | 101,700 | — | — |
| 2015-10-07 | $9.26 | $9.26 | 145,200 | — | — |
| 2015-10-06 | $9.06 | $9.06 | 88,700 | — | — |
| 2015-10-05 | $9.00 | $9.00 | 164,600 | — | — |
| 2015-10-02 | $9.25 | $9.25 | 100,600 | — | — |
| 2015-10-01 | $9.06 | $9.06 | 95,100 | — | — |
| 2015-09-30 | $9.02 | $9.02 | 182,300 | — | — |
| 2015-09-29 | $9.02 | $9.02 | 136,500 | — | — |
| 2015-09-28 | $8.80 | $8.80 | 134,600 | — | — |
| 2015-09-25 | $9.05 | $9.05 | 193,100 | — | — |
| 2015-09-24 | $9.30 | $9.30 | 95,500 | — | — |
| 2015-09-23 | $9.22 | $9.22 | 78,300 | — | — |
| 2015-09-22 | $9.23 | $9.23 | 86,900 | — | — |
| 2015-09-21 | $9.50 | $9.50 | 84,500 | — | — |
| 2015-09-18 | $9.28 | $9.28 | 243,800 | — | — |
| 2015-09-17 | $9.77 | $9.77 | 455,400 | — | — |
| 2015-09-16 | $9.38 | $9.38 | 95,400 | — | — |
| 2015-09-15 | $9.29 | $9.29 | 59,300 | — | — |
| 2015-09-14 | $9.15 | $9.15 | 44,400 | — | — |
| 2015-09-11 | $9.25 | $9.25 | 115,500 | — | — |
| 2015-09-10 | $9.16 | $9.16 | 59,800 | — | — |
| 2015-09-09 | $9.06 | $9.06 | 201,600 | — | — |
| 2015-09-08 | $9.35 | $9.35 | 118,400 | — | — |
| 2015-09-04 | $9.21 | $9.21 | 45,700 | — | — |
| 2015-09-03 | $9.39 | $9.39 | 77,600 | — | — |
| 2015-09-02 | $9.37 | $9.37 | 142,000 | — | — |
| 2015-09-01 | $9.30 | $9.30 | 231,100 | — | — |
| 2015-08-31 | $9.42 | $9.42 | 167,700 | — | — |
| 2015-08-28 | $9.70 | $9.70 | 219,000 | — | — |
| 2015-08-27 | $9.50 | $9.50 | 135,600 | — | — |
| 2015-08-26 | $9.27 | $9.27 | 146,300 | — | — |
| 2015-08-25 | $9.09 | $9.09 | 91,200 | — | — |
| 2015-08-24 | $9.08 | $9.08 | 109,400 | — | — |
| 2015-08-21 | $9.60 | $9.60 | 162,000 | — | — |
| 2015-08-20 | $9.36 | $9.36 | 142,300 | — | — |
| 2015-08-19 | $9.70 | $9.70 | 126,300 | — | — |
| 2015-08-18 | $9.72 | $9.72 | 194,400 | — | — |
| 2015-08-17 | $9.79 | $9.79 | 323,000 | — | — |
| 2015-08-14 | $8.80 | $8.80 | 268,300 | — | — |
| 2015-08-13 | $9.35 | $9.35 | 65,100 | — | — |
| 2015-08-12 | $9.26 | $9.26 | 224,500 | — | — |
| 2015-08-11 | $9.28 | $9.28 | 133,500 | — | — |
| 2015-08-10 | $9.41 | $9.41 | 215,000 | — | — |
| 2015-08-07 | $9.15 | $9.15 | 178,600 | — | — |
| 2015-08-06 | $8.98 | $8.98 | 387,200 | — | — |
| 2015-08-05 | $8.76 | $8.76 | 146,500 | — | — |
| 2015-08-04 | $8.78 | $8.78 | 55,300 | — | — |
| 2015-08-03 | $8.41 | $8.41 | 115,500 | — | — |
| 2015-07-31 | $8.45 | $8.45 | 129,300 | — | — |
| 2015-07-30 | $8.29 | $8.29 | 77,300 | — | — |
| 2015-07-29 | $8.11 | $8.11 | 56,800 | — | — |
| 2015-07-28 | $8.27 | $8.27 | 119,000 | — | — |
| 2015-07-27 | $8.37 | $8.37 | 124,100 | — | — |
| 2015-07-24 | $8.78 | $8.78 | 85,700 | — | — |
| 2015-07-23 | $8.71 | $8.71 | 107,900 | — | — |
| 2015-07-22 | $8.98 | $8.98 | 72,600 | — | — |
| 2015-07-21 | $8.83 | $8.83 | 151,600 | — | — |
| 2015-07-20 | $8.77 | $8.77 | 95,400 | — | — |
| 2015-07-17 | $8.79 | $8.79 | 91,300 | — | — |
| 2015-07-16 | $9.02 | $9.02 | 72,700 | — | — |
| 2015-07-15 | $9.02 | $9.02 | 93,700 | — | — |
| 2015-07-14 | $9.18 | $9.18 | 169,500 | — | — |
| 2015-07-13 | $8.89 | $8.89 | 212,200 | — | — |
| 2015-07-10 | $8.95 | $8.95 | 272,700 | — | — |
| 2015-07-09 | $8.33 | $8.33 | 393,200 | — | — |
| 2015-07-08 | $8.01 | $8.01 | 1,219,400 | — | — |
| 2015-07-07 | $8.05 | $8.05 | 193,400 | — | — |
| 2015-07-06 | $8.13 | $8.13 | 231,900 | — | — |
| 2015-07-02 | $7.83 | $7.83 | 158,600 | — | — |
| 2015-07-01 | $7.91 | $7.91 | 106,000 | — | — |
| 2015-06-30 | $7.82 | $7.82 | 147,100 | — | — |
| 2015-06-29 | $7.91 | $7.91 | 139,900 | — | — |
| 2015-06-26 | $7.76 | $7.76 | 3,563,000 | — | — |
| 2015-06-25 | $7.96 | $7.96 | 193,100 | — | — |
| 2015-06-24 | $7.45 | $7.45 | 111,000 | — | — |
| 2015-06-23 | $7.52 | $7.52 | 189,500 | — | — |
| 2015-06-22 | $7.69 | $7.69 | 178,700 | — | — |
| 2015-06-19 | $7.79 | $7.79 | 117,400 | — | — |
| 2015-06-18 | $7.76 | $7.76 | 95,700 | — | — |
| 2015-06-17 | $7.83 | $7.83 | 101,200 | — | — |
| 2015-06-16 | $7.99 | $7.99 | 59,200 | — | — |
| 2015-06-15 | $7.92 | $7.92 | 85,600 | — | — |
| 2015-06-12 | $7.88 | $7.88 | 51,900 | — | — |
| 2015-06-11 | $7.90 | $7.90 | 64,800 | — | — |
| 2015-06-10 | $7.61 | $7.61 | 143,600 | — | — |
| 2015-06-09 | $7.73 | $7.73 | 134,500 | — | — |
| 2015-06-08 | $8.06 | $8.06 | 120,700 | — | — |
| 2015-06-05 | $8.25 | $8.25 | 94,100 | — | — |
| 2015-06-04 | $8.28 | $8.28 | 94,800 | — | — |
| 2015-06-03 | $8.49 | $8.49 | 80,700 | — | — |
| 2015-06-02 | $8.20 | $8.20 | 120,400 | — | — |
| 2015-06-01 | $8.37 | $8.37 | 168,600 | — | — |
| 2015-05-29 | $8.16 | $8.16 | 89,900 | — | — |
| 2015-05-28 | $8.31 | $8.31 | 86,000 | — | — |
| 2015-05-27 | $8.52 | $8.52 | 182,400 | — | — |
| 2015-05-26 | $8.73 | $8.73 | 151,500 | — | — |
| 2015-05-22 | $8.16 | $8.16 | 110,300 | — | — |
| 2015-05-21 | $8.16 | $8.16 | 111,800 | — | — |
| 2015-05-20 | $8.20 | $8.20 | 117,000 | — | — |
| 2015-05-19 | $8.26 | $8.26 | 397,500 | — | — |
| 2015-05-18 | $8.08 | $8.08 | 164,800 | — | — |
| 2015-05-15 | $8.00 | $8.00 | 1,101,200 | — | — |
| 2015-05-14 | $7.87 | $7.87 | 428,300 | — | — |
| 2015-05-13 | $7.53 | $7.53 | 164,800 | — | — |
| 2015-05-12 | $7.12 | $7.12 | 178,900 | — | — |
| 2015-05-11 | $7.08 | $7.08 | 109,000 | — | — |
| 2015-05-08 | $7.09 | $7.09 | 66,200 | — | — |
| 2015-05-07 | $6.99 | $6.99 | 96,200 | — | — |
| 2015-05-06 | $7.06 | $7.06 | 95,400 | — | — |
| 2015-05-05 | $7.05 | $7.05 | 72,500 | — | — |
| 2015-05-04 | $7.09 | $7.09 | 64,200 | — | — |
| 2015-05-01 | $7.10 | $7.10 | 89,400 | — | — |
| 2015-04-30 | $7.05 | $7.05 | 66,600 | — | — |
| 2015-04-29 | $7.00 | $7.00 | 65,300 | — | — |
| 2015-04-28 | $6.91 | $6.91 | 159,600 | — | — |
| 2015-04-27 | $7.00 | $7.00 | 89,000 | — | — |
| 2015-04-24 | $7.00 | $7.00 | 95,800 | — | — |
| 2015-04-23 | $7.20 | $7.20 | 129,700 | — | — |
| 2015-04-22 | $7.50 | $7.50 | 77,100 | — | — |
| 2015-04-21 | $7.20 | $7.20 | 82,700 | — | — |
| 2015-04-20 | $7.19 | $7.19 | 203,900 | — | — |
| 2015-04-17 | $6.91 | $6.91 | 76,600 | — | — |
| 2015-04-16 | $7.00 | $7.00 | 106,800 | — | — |
| 2015-04-15 | $6.84 | $6.84 | 170,500 | — | — |
| 2015-04-14 | $6.62 | $6.62 | 380,300 | — | — |
| 2015-04-13 | $6.64 | $6.64 | 266,400 | — | — |
| 2015-04-10 | $6.33 | $6.33 | 181,400 | — | — |
| 2015-04-09 | $6.14 | $6.14 | 150,600 | — | — |
| 2015-04-08 | $6.08 | $6.08 | 76,700 | — | — |
| 2015-04-07 | $5.91 | $5.91 | 285,000 | — | — |
| 2015-04-06 | $5.34 | $5.34 | 70,900 | — | — |
| 2015-04-02 | $5.25 | $5.25 | 576,800 | — | — |
| 2015-04-01 | $5.12 | $5.12 | 283,400 | — | — |
| 2015-03-31 | $5.03 | $5.03 | 17,800 | — | — |
| 2015-03-30 | $5.04 | $5.04 | 46,500 | — | — |
| 2015-03-27 | $5.12 | $5.12 | 19,200 | — | — |
| 2015-03-26 | $5.04 | $5.04 | 55,900 | — | — |
| 2015-03-25 | $4.95 | $4.95 | 67,000 | — | — |
| 2015-03-24 | $5.02 | $5.02 | 176,700 | — | — |
| 2015-03-23 | $4.92 | $4.92 | 55,700 | — | — |
| 2015-03-20 | $4.83 | $4.83 | 112,600 | — | — |
| 2015-03-19 | $4.61 | $4.61 | 80,600 | — | — |
| 2015-03-18 | $4.73 | $4.73 | 86,800 | — | — |
| 2015-03-17 | $5.08 | $5.08 | 571,900 | — | — |
| 2015-03-16 | $5.00 | $5.00 | 105,600 | — | — |
| 2015-03-13 | $5.11 | $5.11 | 102,500 | — | — |
| 2015-03-12 | $5.36 | $5.36 | 147,500 | — | — |
| 2015-03-11 | $5.43 | $5.43 | 165,700 | — | — |
| 2015-03-10 | $5.55 | $5.55 | 169,900 | — | — |
| 2015-03-09 | $5.14 | $5.14 | 116,500 | — | — |
| 2015-03-06 | $5.00 | $5.00 | 65,600 | — | — |
| 2015-03-05 | $4.99 | $4.99 | 107,200 | — | — |
| 2015-03-04 | $4.78 | $4.78 | 138,100 | — | — |
| 2015-03-03 | $4.66 | $4.66 | 137,700 | — | — |
| 2015-03-02 | $4.51 | $4.51 | 85,200 | — | — |
| 2015-02-27 | $4.60 | $4.60 | 70,600 | — | — |
| 2015-02-26 | $4.55 | $4.55 | 71,300 | — | — |
| 2015-02-25 | $4.50 | $4.50 | 152,300 | — | — |
| 2015-02-24 | $4.65 | $4.65 | 11,000 | — | — |
| 2015-02-23 | $4.50 | $4.50 | 15,200 | — | — |
| 2015-02-20 | $4.55 | $4.55 | 38,200 | — | — |
| 2015-02-19 | $4.50 | $4.50 | 117,300 | — | — |
| 2015-02-18 | $4.13 | $4.13 | 75,100 | — | — |
| 2015-02-17 | $4.25 | $4.25 | 22,900 | — | — |
| 2015-02-13 | $4.20 | $4.20 | 8,300 | — | — |
| 2015-02-12 | $4.19 | $4.19 | 49,400 | — | — |
| 2015-02-11 | $4.16 | $4.16 | 36,700 | — | — |
| 2015-02-10 | $4.16 | $4.16 | 130,100 | — | — |
| 2015-02-09 | $4.18 | $4.18 | 3,900 | — | — |
| 2015-02-06 | $4.12 | $4.12 | 31,300 | — | — |
| 2015-02-05 | $4.15 | $4.15 | 17,700 | — | — |
| 2015-02-04 | $3.89 | $3.89 | 2,600 | — | — |
| 2015-02-03 | $3.89 | $3.89 | 1,700 | — | — |
| 2015-02-02 | $3.91 | $3.91 | 6,100 | — | — |
| 2015-01-30 | $3.97 | $3.96 | 2,700 | — | — |
| 2015-01-29 | $3.97 | $3.97 | 4,700 | — | — |
| 2015-01-28 | $4.02 | $4.02 | 400 | — | — |
| 2015-01-27 | $4.00 | $4.00 | 2,900 | — | — |
| 2015-01-26 | $3.98 | $3.98 | 4,800 | — | — |
| 2015-01-23 | $4.03 | $4.03 | 13,500 | — | — |
| 2015-01-22 | $4.01 | $4.01 | 1,600 | — | — |
| 2015-01-21 | $4.03 | $4.03 | 3,100 | — | — |
| 2015-01-20 | $4.18 | $4.18 | 2,500 | — | — |
| 2015-01-16 | $4.19 | $4.19 | 8,200 | — | — |
| 2015-01-15 | $4.13 | $4.13 | 5,300 | — | — |
| 2015-01-14 | $4.10 | $4.10 | 5,500 | — | — |
| 2015-01-13 | $4.20 | $4.20 | 5,900 | — | — |
| 2015-01-12 | $4.20 | $4.20 | 5,700 | — | — |
| 2015-01-09 | $4.19 | $4.19 | 100 | — | — |
| 2015-01-08 | $4.20 | $4.20 | 4,400 | — | — |
| 2015-01-07 | $4.29 | $4.29 | 22,300 | — | — |
| 2015-01-06 | $4.07 | $4.07 | 9,000 | — | — |
| 2015-01-05 | $4.25 | $4.25 | 15,600 | — | — |
| 2015-01-02 | $4.04 | $4.04 | 2,200 | — | — |