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
- 2007-07-26 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 | $9.17 | $9.17 | 303,400 | — | — |
| 2015-12-30 | $9.42 | $9.42 | 228,200 | — | — |
| 2015-12-29 | $9.67 | $9.67 | 225,300 | — | — |
| 2015-12-28 | $9.63 | $9.63 | 282,400 | — | — |
| 2015-12-24 | $9.68 | $9.68 | 116,200 | — | — |
| 2015-12-23 | $9.64 | $9.64 | 677,900 | — | — |
| 2015-12-22 | $9.41 | $9.41 | 491,700 | — | — |
| 2015-12-21 | $9.43 | $9.43 | 623,500 | — | — |
| 2015-12-18 | $8.97 | $8.97 | 1,419,200 | — | — |
| 2015-12-17 | $8.91 | $8.91 | 451,700 | — | — |
| 2015-12-16 | $9.04 | $9.04 | 675,100 | — | — |
| 2015-12-15 | $9.07 | $9.07 | 551,700 | — | — |
| 2015-12-14 | $9.05 | $9.05 | 732,500 | — | — |
| 2015-12-11 | $8.91 | $8.91 | 531,500 | — | — |
| 2015-12-10 | $9.25 | $9.25 | 357,200 | — | — |
| 2015-12-09 | $9.25 | $9.25 | 596,800 | — | — |
| 2015-12-08 | $9.77 | $9.77 | 283,000 | — | — |
| 2015-12-07 | $9.86 | $9.86 | 310,000 | — | — |
| 2015-12-04 | $9.96 | $9.96 | 179,800 | — | — |
| 2015-12-03 | $9.99 | $9.99 | 657,100 | — | — |
| 2015-12-02 | $9.89 | $9.89 | 967,100 | — | — |
| 2015-12-01 | $9.59 | $9.59 | 231,100 | — | — |
| 2015-11-30 | $9.32 | $9.32 | 341,000 | — | — |
| 2015-11-27 | $9.28 | $9.28 | 135,800 | — | — |
| 2015-11-25 | $9.32 | $9.32 | 274,200 | — | — |
| 2015-11-24 | $9.25 | $9.25 | 352,700 | — | — |
| 2015-11-23 | $9.28 | $9.28 | 179,200 | — | — |
| 2015-11-20 | $9.29 | $9.29 | 257,600 | — | — |
| 2015-11-19 | $9.27 | $9.27 | 521,300 | — | — |
| 2015-11-18 | $8.98 | $8.98 | 492,500 | — | — |
| 2015-11-17 | $8.80 | $8.80 | 429,100 | — | — |
| 2015-11-16 | $8.72 | $8.72 | 557,600 | — | — |
| 2015-11-13 | $8.69 | $8.69 | 519,700 | — | — |
| 2015-11-12 | $9.40 | $9.40 | 120,800 | — | — |
| 2015-11-11 | $9.60 | $9.60 | 178,500 | — | — |
| 2015-11-10 | $9.71 | $9.71 | 200,400 | — | — |
| 2015-11-09 | $9.63 | $9.63 | 197,300 | — | — |
| 2015-11-06 | $9.93 | $9.93 | 419,300 | — | — |
| 2015-11-05 | $9.99 | $9.99 | 390,100 | — | — |
| 2015-11-04 | $9.98 | $9.98 | 438,400 | — | — |
| 2015-11-03 | $9.80 | $9.80 | 434,700 | — | — |
| 2015-11-02 | $9.33 | $9.33 | 417,500 | — | — |
| 2015-10-30 | $9.05 | $9.05 | 471,300 | — | — |
| 2015-10-29 | $8.99 | $8.99 | 527,100 | — | — |
| 2015-10-28 | $9.00 | $9.00 | 715,000 | — | — |
| 2015-10-27 | $7.91 | $7.91 | 247,600 | — | — |
| 2015-10-26 | $8.03 | $8.03 | 183,500 | — | — |
| 2015-10-23 | $7.97 | $7.97 | 270,000 | — | — |
| 2015-10-22 | $7.89 | $7.89 | 252,500 | — | — |
| 2015-10-21 | $7.66 | $7.66 | 301,200 | — | — |
| 2015-10-20 | $8.06 | $8.06 | 215,300 | — | — |
| 2015-10-19 | $7.86 | $7.86 | 162,700 | — | — |
| 2015-10-16 | $7.86 | $7.86 | 168,000 | — | — |
| 2015-10-15 | $7.91 | $7.91 | 196,100 | — | — |
| 2015-10-14 | $7.74 | $7.74 | 169,900 | — | — |
| 2015-10-13 | $7.82 | $7.82 | 320,500 | — | — |
| 2015-10-12 | $7.91 | $7.91 | 244,600 | — | — |
| 2015-10-09 | $7.97 | $7.97 | 207,500 | — | — |
| 2015-10-08 | $7.90 | $7.90 | 208,500 | — | — |
| 2015-10-07 | $7.79 | $7.79 | 463,500 | — | — |
| 2015-10-06 | $7.49 | $7.49 | 233,600 | — | — |
| 2015-10-05 | $7.71 | $7.71 | 248,600 | — | — |
| 2015-10-02 | $7.38 | $7.38 | 235,600 | — | — |
| 2015-10-01 | $7.51 | $7.51 | 303,900 | — | — |
| 2015-09-30 | $7.31 | $7.31 | 289,600 | — | — |
| 2015-09-29 | $7.25 | $7.25 | 265,800 | — | — |
| 2015-09-28 | $7.28 | $7.28 | 379,200 | — | — |
| 2015-09-25 | $7.40 | $7.40 | 373,300 | — | — |
| 2015-09-24 | $7.34 | $7.34 | 352,700 | — | — |
| 2015-09-23 | $7.16 | $7.16 | 304,500 | — | — |
| 2015-09-22 | $7.14 | $7.14 | 298,300 | — | — |
| 2015-09-21 | $7.35 | $7.35 | 350,500 | — | — |
| 2015-09-18 | $7.20 | $7.20 | 651,500 | — | — |
| 2015-09-17 | $7.48 | $7.48 | 237,700 | — | — |
| 2015-09-16 | $7.52 | $7.52 | 164,700 | — | — |
| 2015-09-15 | $7.45 | $7.45 | 149,400 | — | — |
| 2015-09-14 | $7.37 | $7.37 | 140,100 | — | — |
| 2015-09-11 | $7.39 | $7.39 | 128,000 | — | — |
| 2015-09-10 | $7.42 | $7.42 | 117,700 | — | — |
| 2015-09-09 | $7.47 | $7.47 | 224,500 | — | — |
| 2015-09-08 | $7.40 | $7.40 | 248,900 | — | — |
| 2015-09-04 | $7.53 | $7.53 | 106,400 | — | — |
| 2015-09-03 | $7.60 | $7.60 | 121,600 | — | — |
| 2015-09-02 | $7.46 | $7.46 | 131,000 | — | — |
| 2015-09-01 | $7.42 | $7.42 | 206,900 | — | — |
| 2015-08-31 | $7.80 | $7.80 | 163,500 | — | — |
| 2015-08-28 | $7.82 | $7.82 | 191,600 | — | — |
| 2015-08-27 | $7.55 | $7.55 | 293,500 | — | — |
| 2015-08-26 | $7.69 | $7.69 | 325,300 | — | — |
| 2015-08-25 | $7.46 | $7.46 | 357,500 | — | — |
| 2015-08-24 | $7.67 | $7.67 | 451,500 | — | — |
| 2015-08-21 | $8.13 | $8.13 | 404,000 | — | — |
| 2015-08-20 | $8.09 | $8.09 | 220,400 | — | — |
| 2015-08-19 | $8.09 | $8.09 | 236,000 | — | — |
| 2015-08-18 | $8.12 | $8.12 | 176,000 | — | — |
| 2015-08-17 | $8.33 | $8.33 | 125,600 | — | — |
| 2015-08-14 | $8.25 | $8.25 | 235,200 | — | — |
| 2015-08-13 | $8.27 | $8.27 | 206,200 | — | — |
| 2015-08-12 | $8.38 | $8.38 | 186,100 | — | — |
| 2015-08-11 | $8.45 | $8.45 | 246,500 | — | — |
| 2015-08-10 | $8.40 | $8.40 | 502,400 | — | — |
| 2015-08-07 | $8.15 | $8.15 | 181,100 | — | — |
| 2015-08-06 | $8.06 | $8.06 | 183,900 | — | — |
| 2015-08-05 | $7.98 | $7.98 | 170,000 | — | — |
| 2015-08-04 | $7.80 | $7.80 | 206,500 | — | — |
| 2015-08-03 | $7.79 | $7.79 | 277,700 | — | — |
| 2015-07-31 | $7.97 | $7.97 | 341,200 | — | — |
| 2015-07-30 | $7.92 | $7.92 | 525,500 | — | — |
| 2015-07-29 | $8.25 | $8.25 | 308,800 | — | — |
| 2015-07-28 | $8.52 | $8.52 | 244,000 | — | — |
| 2015-07-27 | $8.67 | $8.67 | 279,500 | — | — |
| 2015-07-24 | $8.66 | $8.66 | 230,500 | — | — |
| 2015-07-23 | $8.80 | $8.80 | 169,400 | — | — |
| 2015-07-22 | $8.94 | $8.94 | 224,100 | — | — |
| 2015-07-21 | $8.92 | $8.92 | 168,300 | — | — |
| 2015-07-20 | $8.98 | $8.98 | 317,300 | — | — |
| 2015-07-17 | $9.04 | $9.04 | 214,300 | — | — |
| 2015-07-16 | $9.00 | $9.00 | 185,100 | — | — |
| 2015-07-15 | $8.93 | $8.93 | 224,800 | — | — |
| 2015-07-14 | $9.12 | $9.12 | 110,800 | — | — |
| 2015-07-13 | $9.09 | $9.09 | 144,200 | — | — |
| 2015-07-10 | $9.11 | $9.11 | 159,800 | — | — |
| 2015-07-09 | $9.08 | $9.08 | 272,600 | — | — |
| 2015-07-08 | $8.95 | $8.95 | 474,400 | — | — |
| 2015-07-07 | $8.62 | $8.62 | 218,300 | — | — |
| 2015-07-06 | $8.48 | $8.48 | 274,800 | — | — |
| 2015-07-02 | $8.52 | $8.52 | 137,900 | — | — |
| 2015-07-01 | $8.60 | $8.60 | 482,600 | — | — |
| 2015-06-30 | $8.89 | $8.89 | 239,800 | — | — |
| 2015-06-29 | $8.74 | $8.74 | 168,000 | — | — |
| 2015-06-26 | $9.01 | $9.01 | 410,900 | — | — |
| 2015-06-25 | $9.08 | $9.08 | 207,400 | — | — |
| 2015-06-24 | $8.98 | $8.98 | 203,900 | — | — |
| 2015-06-23 | $9.12 | $9.12 | 340,100 | — | — |
| 2015-06-22 | $8.91 | $8.91 | 372,300 | — | — |
| 2015-06-19 | $9.12 | $9.12 | 318,600 | — | — |
| 2015-06-18 | $8.99 | $8.99 | 295,700 | — | — |
| 2015-06-17 | $8.93 | $8.93 | 250,800 | — | — |
| 2015-06-16 | $9.09 | $9.09 | 429,200 | — | — |
| 2015-06-15 | $9.18 | $9.18 | 587,300 | — | — |
| 2015-06-12 | $9.15 | $9.15 | 263,500 | — | — |
| 2015-06-11 | $9.18 | $9.18 | 674,300 | — | — |
| 2015-06-10 | $9.06 | $9.06 | 458,100 | — | — |
| 2015-06-09 | $8.87 | $8.87 | 227,700 | — | — |
| 2015-06-08 | $8.75 | $8.75 | 219,600 | — | — |
| 2015-06-05 | $8.75 | $8.75 | 205,400 | — | — |
| 2015-06-04 | $8.68 | $8.68 | 214,300 | — | — |
| 2015-06-03 | $8.87 | $8.87 | 281,400 | — | — |
| 2015-06-02 | $8.76 | $8.76 | 369,900 | — | — |
| 2015-06-01 | $8.54 | $8.54 | 522,100 | — | — |
| 2015-05-29 | $8.47 | $8.47 | 844,000 | — | — |
| 2015-05-28 | $8.66 | $8.66 | 293,700 | — | — |
| 2015-05-27 | $8.63 | $8.63 | 385,600 | — | — |
| 2015-05-26 | $8.53 | $8.53 | 361,100 | — | — |
| 2015-05-22 | $8.55 | $8.55 | 255,600 | — | — |
| 2015-05-21 | $8.61 | $8.61 | 655,300 | — | — |
| 2015-05-20 | $8.67 | $8.67 | 845,800 | — | — |
| 2015-05-19 | $8.54 | $8.54 | 622,300 | — | — |
| 2015-05-18 | $8.46 | $8.46 | 429,700 | — | — |
| 2015-05-15 | $8.43 | $8.43 | 474,700 | — | — |
| 2015-05-14 | $8.37 | $8.37 | 502,600 | — | — |
| 2015-05-13 | $8.32 | $8.32 | 499,700 | — | — |
| 2015-05-12 | $8.12 | $8.12 | 216,400 | — | — |
| 2015-05-11 | $8.20 | $8.20 | 295,500 | — | — |
| 2015-05-08 | $8.05 | $8.05 | 195,200 | — | — |
| 2015-05-07 | $8.03 | $8.03 | 351,500 | — | — |
| 2015-05-06 | $7.90 | $7.90 | 465,700 | — | — |
| 2015-05-05 | $7.78 | $7.78 | 495,300 | — | — |
| 2015-05-04 | $7.84 | $7.84 | 1,309,400 | — | — |
| 2015-05-01 | $7.66 | $7.66 | 543,500 | — | — |
| 2015-04-30 | $7.60 | $7.60 | 734,000 | — | — |
| 2015-04-29 | $7.75 | $7.75 | 3,609,500 | — | — |
| 2015-04-28 | $8.87 | $8.87 | 286,800 | — | — |
| 2015-04-27 | $8.68 | $8.68 | 224,300 | — | — |
| 2015-04-24 | $8.87 | $8.87 | 157,900 | — | — |
| 2015-04-23 | $8.93 | $8.93 | 191,500 | — | — |
| 2015-04-22 | $8.90 | $8.90 | 320,100 | — | — |
| 2015-04-21 | $8.83 | $8.83 | 178,600 | — | — |
| 2015-04-20 | $8.96 | $8.96 | 256,700 | — | — |
| 2015-04-17 | $8.65 | $8.65 | 511,200 | — | — |
| 2015-04-16 | $8.97 | $8.97 | 185,600 | — | — |
| 2015-04-15 | $8.97 | $8.97 | 280,300 | — | — |
| 2015-04-14 | $9.07 | $9.07 | 189,400 | — | — |
| 2015-04-13 | $9.05 | $9.05 | 347,800 | — | — |
| 2015-04-10 | $9.00 | $9.00 | 242,400 | — | — |
| 2015-04-09 | $8.99 | $8.99 | 213,200 | — | — |
| 2015-04-08 | $8.97 | $8.97 | 875,000 | — | — |
| 2015-04-07 | $8.89 | $8.89 | 220,200 | — | — |
| 2015-04-06 | $8.87 | $8.87 | 288,300 | — | — |
| 2015-04-02 | $8.93 | $8.93 | 249,200 | — | — |
| 2015-04-01 | $8.86 | $8.86 | 275,900 | — | — |
| 2015-03-31 | $8.92 | $8.92 | 253,200 | — | — |
| 2015-03-30 | $8.96 | $8.96 | 257,600 | — | — |
| 2015-03-27 | $8.82 | $8.82 | 175,500 | — | — |
| 2015-03-26 | $8.75 | $8.75 | 182,400 | — | — |
| 2015-03-25 | $8.85 | $8.85 | 310,300 | — | — |
| 2015-03-24 | $8.99 | $8.99 | 238,700 | — | — |
| 2015-03-23 | $9.00 | $9.00 | 384,000 | — | — |
| 2015-03-20 | $9.15 | $9.15 | 309,400 | — | — |
| 2015-03-19 | $9.05 | $9.05 | 221,400 | — | — |
| 2015-03-18 | $9.08 | $9.08 | 324,100 | — | — |
| 2015-03-17 | $9.10 | $9.10 | 231,200 | — | — |
| 2015-03-16 | $9.22 | $9.22 | 217,000 | — | — |
| 2015-03-13 | $9.25 | $9.25 | 365,300 | — | — |
| 2015-03-12 | $9.34 | $9.34 | 371,700 | — | — |
| 2015-03-11 | $9.02 | $9.02 | 252,500 | — | — |
| 2015-03-10 | $8.91 | $8.91 | 224,500 | — | — |
| 2015-03-09 | $8.92 | $8.92 | 172,500 | — | — |
| 2015-03-06 | $8.92 | $8.92 | 334,200 | — | — |
| 2015-03-05 | $8.89 | $8.89 | 312,900 | — | — |
| 2015-03-04 | $8.86 | $8.86 | 566,800 | — | — |
| 2015-03-03 | $8.83 | $8.83 | 376,000 | — | — |
| 2015-03-02 | $8.80 | $8.80 | 411,100 | — | — |
| 2015-02-27 | $8.76 | $8.76 | 353,000 | — | — |
| 2015-02-26 | $8.56 | $8.56 | 835,600 | — | — |
| 2015-02-25 | $8.59 | $8.59 | 305,800 | — | — |
| 2015-02-24 | $8.59 | $8.59 | 265,200 | — | — |
| 2015-02-23 | $8.58 | $8.58 | 546,900 | — | — |
| 2015-02-20 | $8.61 | $8.61 | 465,100 | — | — |
| 2015-02-19 | $8.60 | $8.60 | 258,900 | — | — |
| 2015-02-18 | $8.61 | $8.61 | 340,200 | — | — |
| 2015-02-17 | $8.58 | $8.58 | 401,400 | — | — |
| 2015-02-13 | $8.56 | $8.56 | 630,800 | — | — |
| 2015-02-12 | $8.56 | $8.56 | 346,300 | — | — |
| 2015-02-11 | $8.54 | $8.54 | 417,700 | — | — |
| 2015-02-10 | $8.51 | $8.51 | 519,900 | — | — |
| 2015-02-09 | $8.53 | $8.53 | 840,400 | — | — |
| 2015-02-06 | $8.24 | $8.24 | 724,800 | — | — |
| 2015-02-05 | $8.25 | $8.25 | 471,800 | — | — |
| 2015-02-04 | $8.23 | $8.23 | 1,515,100 | — | — |
| 2015-02-03 | $8.29 | $8.29 | 761,100 | — | — |
| 2015-02-02 | $8.23 | $8.23 | 955,900 | — | — |
| 2015-01-30 | $8.27 | $8.27 | 1,560,300 | — | — |
| 2015-01-29 | $8.80 | $8.80 | 2,182,700 | — | — |
| 2015-01-28 | $9.60 | $9.60 | 448,300 | — | — |
| 2015-01-27 | $9.87 | $9.87 | 236,200 | — | — |
| 2015-01-26 | $9.86 | $9.86 | 179,500 | — | — |
| 2015-01-23 | $9.96 | $9.96 | 171,700 | — | — |
| 2015-01-22 | $9.96 | $9.96 | 247,700 | — | — |
| 2015-01-21 | $9.57 | $9.57 | 294,200 | — | — |
| 2015-01-20 | $9.84 | $9.84 | 339,600 | — | — |
| 2015-01-16 | $9.69 | $9.69 | 402,900 | — | — |
| 2015-01-15 | $9.56 | $9.56 | 439,200 | — | — |
| 2015-01-14 | $9.90 | $9.90 | 223,000 | — | — |
| 2015-01-13 | $10.03 | $10.03 | 470,800 | — | — |
| 2015-01-12 | $10.00 | $10.00 | 262,100 | — | — |
| 2015-01-09 | $10.08 | $10.08 | 621,900 | — | — |
| 2015-01-08 | $10.04 | $10.04 | 827,600 | — | — |
| 2015-01-07 | $9.72 | $9.72 | 496,300 | — | — |
| 2015-01-06 | $9.80 | $9.80 | 325,100 | — | — |
| 2015-01-05 | $10.08 | $10.08 | 616,800 | — | — |
| 2015-01-02 | $10.06 | $10.06 | 392,300 | — | — |