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
- 2008-02-28 to 2026-08-27
- 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 | $8.87 | $8.87 | 134,900 | — | — |
| 2015-12-30 | $8.87 | $8.87 | 217,100 | — | — |
| 2015-12-29 | $8.74 | $8.74 | 258,100 | — | — |
| 2015-12-28 | $8.73 | $8.73 | 151,700 | — | — |
| 2015-12-24 | $8.60 | $8.60 | 52,900 | — | — |
| 2015-12-23 | $8.71 | $8.71 | 229,400 | — | — |
| 2015-12-22 | $8.66 | $8.66 | 318,500 | — | — |
| 2015-12-21 | $8.57 | $8.57 | 313,100 | — | — |
| 2015-12-18 | $8.78 | $8.78 | 431,500 | — | — |
| 2015-12-17 | $9.03 | $9.03 | 698,200 | — | — |
| 2015-12-16 | $8.64 | $8.64 | 558,800 | — | — |
| 2015-12-15 | $8.86 | $8.86 | 471,700 | — | — |
| 2015-12-14 | $8.81 | $8.81 | 347,400 | — | — |
| 2015-12-11 | $8.60 | $8.60 | 186,500 | — | — |
| 2015-12-10 | $8.68 | $8.68 | 229,700 | — | — |
| 2015-12-09 | $8.66 | $8.66 | 322,800 | — | — |
| 2015-12-08 | $8.64 | $8.64 | 264,100 | — | — |
| 2015-12-07 | $8.66 | $8.66 | 529,900 | — | — |
| 2015-12-04 | $8.43 | $8.43 | 678,800 | — | — |
| 2015-12-03 | $8.82 | $8.82 | 377,300 | — | — |
| 2015-12-02 | $9.00 | $9.00 | 401,100 | — | — |
| 2015-12-01 | $8.72 | $8.72 | 144,400 | — | — |
| 2015-11-30 | $8.79 | $8.79 | 274,100 | — | — |
| 2015-11-27 | $8.89 | $8.89 | 207,800 | — | — |
| 2015-11-25 | $8.71 | $8.71 | 213,500 | — | — |
| 2015-11-24 | $8.65 | $8.65 | 245,900 | — | — |
| 2015-11-23 | $8.75 | $8.75 | 198,700 | — | — |
| 2015-11-20 | $8.63 | $8.63 | 308,400 | — | — |
| 2015-11-19 | $8.56 | $8.56 | 562,800 | — | — |
| 2015-11-18 | $8.72 | $8.72 | 245,100 | — | — |
| 2015-11-17 | $8.73 | $8.73 | 347,500 | — | — |
| 2015-11-16 | $8.55 | $8.55 | 222,000 | — | — |
| 2015-11-13 | $8.55 | $8.55 | 300,600 | — | — |
| 2015-11-12 | $8.51 | $8.51 | 225,000 | — | — |
| 2015-11-11 | $8.52 | $8.52 | 156,300 | — | — |
| 2015-11-10 | $8.47 | $8.47 | 204,000 | — | — |
| 2015-11-09 | $8.43 | $8.43 | 303,500 | — | — |
| 2015-11-06 | $8.47 | $8.47 | 397,300 | — | — |
| 2015-11-05 | $8.26 | $8.26 | 1,018,400 | — | — |
| 2015-11-04 | $8.21 | $8.21 | 450,300 | — | — |
| 2015-11-03 | $8.08 | $8.08 | 509,000 | — | — |
| 2015-11-02 | $7.84 | $7.84 | 255,300 | — | — |
| 2015-10-30 | $7.74 | $7.74 | 306,400 | — | — |
| 2015-10-29 | $7.69 | $7.69 | 317,300 | — | — |
| 2015-10-28 | $7.52 | $7.52 | 1,184,300 | — | — |
| 2015-10-27 | $7.39 | $7.39 | 171,400 | — | — |
| 2015-10-26 | $7.42 | $7.42 | 246,000 | — | — |
| 2015-10-23 | $7.42 | $7.42 | 348,600 | — | — |
| 2015-10-22 | $7.38 | $7.38 | 261,500 | — | — |
| 2015-10-21 | $7.38 | $7.38 | 270,300 | — | — |
| 2015-10-20 | $7.23 | $7.23 | 495,700 | — | — |
| 2015-10-19 | $7.34 | $7.34 | 461,800 | — | — |
| 2015-10-16 | $7.27 | $7.27 | 681,500 | — | — |
| 2015-10-15 | $7.15 | $7.15 | 3,019,100 | — | — |
| 2015-10-14 | $7.07 | $7.07 | 553,400 | — | — |
| 2015-10-13 | $7.37 | $7.37 | 284,400 | — | — |
| 2015-10-12 | $7.44 | $7.44 | 408,900 | — | — |
| 2015-10-09 | $7.51 | $7.51 | 307,300 | — | — |
| 2015-10-08 | $7.78 | $7.78 | 345,600 | — | — |
| 2015-10-07 | $7.69 | $7.69 | 254,800 | — | — |
| 2015-10-06 | $7.67 | $7.67 | 202,600 | — | — |
| 2015-10-05 | $7.83 | $7.83 | 193,900 | — | — |
| 2015-10-02 | $7.80 | $7.80 | 573,900 | — | — |
| 2015-10-01 | $8.15 | $8.15 | 140,000 | — | — |
| 2015-09-30 | $8.13 | $8.13 | 207,100 | — | — |
| 2015-09-29 | $7.96 | $7.96 | 407,000 | — | — |
| 2015-09-28 | $7.90 | $7.90 | 326,400 | — | — |
| 2015-09-25 | $7.69 | $7.69 | 364,000 | — | — |
| 2015-09-24 | $7.61 | $7.61 | 430,500 | — | — |
| 2015-09-23 | $7.94 | $7.94 | 234,000 | — | — |
| 2015-09-22 | $8.00 | $8.00 | 208,600 | — | — |
| 2015-09-21 | $7.89 | $7.89 | 313,200 | — | — |
| 2015-09-18 | $7.80 | $7.80 | 333,500 | — | — |
| 2015-09-17 | $7.91 | $7.91 | 345,200 | — | — |
| 2015-09-16 | $8.07 | $8.07 | 231,500 | — | — |
| 2015-09-15 | $8.28 | $8.28 | 143,000 | — | — |
| 2015-09-14 | $8.23 | $8.23 | 224,600 | — | — |
| 2015-09-11 | $8.24 | $8.24 | 243,200 | — | — |
| 2015-09-10 | $8.22 | $8.22 | 292,000 | — | — |
| 2015-09-09 | $8.24 | $8.24 | 326,300 | — | — |
| 2015-09-08 | $8.04 | $8.04 | 215,200 | — | — |
| 2015-09-04 | $8.04 | $8.04 | 159,200 | — | — |
| 2015-09-03 | $8.01 | $8.01 | 172,400 | — | — |
| 2015-09-02 | $7.89 | $7.89 | 201,200 | — | — |
| 2015-09-01 | $7.80 | $7.80 | 266,200 | — | — |
| 2015-08-31 | $7.86 | $7.86 | 207,800 | — | — |
| 2015-08-28 | $7.88 | $7.88 | 389,600 | — | — |
| 2015-08-27 | $8.04 | $8.04 | 351,000 | — | — |
| 2015-08-26 | $8.03 | $8.03 | 361,200 | — | — |
| 2015-08-25 | $7.80 | $7.80 | 432,300 | — | — |
| 2015-08-24 | $7.57 | $7.57 | 1,021,400 | — | — |
| 2015-08-21 | $7.48 | $7.48 | 501,600 | — | — |
| 2015-08-20 | $7.59 | $7.59 | 529,200 | — | — |
| 2015-08-19 | $7.90 | $7.90 | 248,400 | — | — |
| 2015-08-18 | $8.14 | $8.14 | 202,400 | — | — |
| 2015-08-17 | $8.14 | $8.14 | 234,100 | — | — |
| 2015-08-14 | $8.17 | $8.17 | 161,200 | — | — |
| 2015-08-13 | $8.17 | $8.17 | 249,500 | — | — |
| 2015-08-12 | $8.03 | $8.03 | 1,377,800 | — | — |
| 2015-08-11 | $8.28 | $8.28 | 264,300 | — | — |
| 2015-08-10 | $8.35 | $8.35 | 484,000 | — | — |
| 2015-08-07 | $8.53 | $8.53 | 253,900 | — | — |
| 2015-08-06 | $8.58 | $8.58 | 217,200 | — | — |
| 2015-08-05 | $8.65 | $8.65 | 133,600 | — | — |
| 2015-08-04 | $8.60 | $8.60 | 152,100 | — | — |
| 2015-08-03 | $8.62 | $8.62 | 219,500 | — | — |
| 2015-07-31 | $8.49 | $8.49 | 145,000 | — | — |
| 2015-07-30 | $8.57 | $8.57 | 273,600 | — | — |
| 2015-07-29 | $8.46 | $8.46 | 139,200 | — | — |
| 2015-07-28 | $8.47 | $8.47 | 117,200 | — | — |
| 2015-07-27 | $8.50 | $8.50 | 356,500 | — | — |
| 2015-07-24 | $8.43 | $8.43 | 518,200 | — | — |
| 2015-07-23 | $8.56 | $8.56 | 432,100 | — | — |
| 2015-07-22 | $8.50 | $8.50 | 334,400 | — | — |
| 2015-07-21 | $8.42 | $8.42 | 270,100 | — | — |
| 2015-07-20 | $8.39 | $8.39 | 438,300 | — | — |
| 2015-07-17 | $7.99 | $7.99 | 231,500 | — | — |
| 2015-07-16 | $7.84 | $7.84 | 79,100 | — | — |
| 2015-07-15 | $7.77 | $7.77 | 247,000 | — | — |
| 2015-07-14 | $7.70 | $7.70 | 61,800 | — | — |
| 2015-07-13 | $7.66 | $7.66 | 59,900 | — | — |
| 2015-07-10 | $7.61 | $7.61 | 69,500 | — | — |
| 2015-07-09 | $7.63 | $7.63 | 80,900 | — | — |
| 2015-07-08 | $7.66 | $7.66 | 119,600 | — | — |
| 2015-07-07 | $7.69 | $7.69 | 368,700 | — | — |
| 2015-07-06 | $7.52 | $7.52 | 49,400 | — | — |
| 2015-07-02 | $7.57 | $7.57 | 163,900 | — | — |
| 2015-07-01 | $7.53 | $7.53 | 65,500 | — | — |
| 2015-06-30 | $7.47 | $7.47 | 202,400 | — | — |
| 2015-06-29 | $7.40 | $7.40 | 336,500 | — | — |
| 2015-06-26 | $7.45 | $7.45 | 71,200 | — | — |
| 2015-06-25 | $7.47 | $7.47 | 303,200 | — | — |
| 2015-06-24 | $7.45 | $7.45 | 84,600 | — | — |
| 2015-06-23 | $7.42 | $7.42 | 218,900 | — | — |
| 2015-06-22 | $7.32 | $7.32 | 103,000 | — | — |
| 2015-06-19 | $7.14 | $7.14 | 93,900 | — | — |
| 2015-06-18 | $7.11 | $7.11 | 238,500 | — | — |
| 2015-06-17 | $7.30 | $7.30 | 55,900 | — | — |
| 2015-06-16 | $7.37 | $7.37 | 137,800 | — | — |
| 2015-06-15 | $7.31 | $7.31 | 61,200 | — | — |
| 2015-06-12 | $7.38 | $7.38 | 80,200 | — | — |
| 2015-06-11 | $7.37 | $7.37 | 55,300 | — | — |
| 2015-06-10 | $7.31 | $7.31 | 102,700 | — | — |
| 2015-06-09 | $7.44 | $7.44 | 48,100 | — | — |
| 2015-06-08 | $7.46 | $7.46 | 49,000 | — | — |
| 2015-06-05 | $7.50 | $7.50 | 64,000 | — | — |
| 2015-06-04 | $7.43 | $7.43 | 205,300 | — | — |
| 2015-06-03 | $7.32 | $7.32 | 65,300 | — | — |
| 2015-06-02 | $7.22 | $7.22 | 36,500 | — | — |
| 2015-06-01 | $7.28 | $7.28 | 86,200 | — | — |
| 2015-05-29 | $7.26 | $7.26 | 58,800 | — | — |
| 2015-05-28 | $7.27 | $7.27 | 515,200 | — | — |
| 2015-05-27 | $7.29 | $7.29 | 81,300 | — | — |
| 2015-05-26 | $7.28 | $7.28 | 101,400 | — | — |
| 2015-05-22 | $7.07 | $7.07 | 1,873,900 | — | — |
| 2015-05-21 | $7.06 | $7.06 | 75,800 | — | — |
| 2015-05-20 | $7.01 | $7.01 | 116,200 | — | — |
| 2015-05-19 | $7.03 | $7.03 | 285,600 | — | — |
| 2015-05-18 | $6.82 | $6.82 | 69,500 | — | — |
| 2015-05-15 | $6.83 | $6.83 | 171,600 | — | — |
| 2015-05-14 | $6.87 | $6.87 | 240,200 | — | — |
| 2015-05-13 | $6.95 | $6.95 | 274,400 | — | — |
| 2015-05-12 | $7.22 | $7.22 | 82,200 | — | — |
| 2015-05-11 | $7.35 | $7.35 | 69,400 | — | — |
| 2015-05-08 | $7.29 | $7.29 | 69,300 | — | — |
| 2015-05-07 | $7.35 | $7.35 | 99,200 | — | — |
| 2015-05-06 | $7.25 | $7.25 | 241,000 | — | — |
| 2015-05-05 | $7.23 | $7.23 | 96,700 | — | — |
| 2015-05-04 | $7.27 | $7.27 | 134,100 | — | — |
| 2015-05-01 | $7.41 | $7.41 | 455,600 | — | — |
| 2015-04-30 | $7.35 | $7.35 | 227,900 | — | — |
| 2015-04-29 | $7.10 | $7.10 | 233,100 | — | — |
| 2015-04-28 | $6.99 | $6.99 | 197,800 | — | — |
| 2015-04-27 | $7.11 | $7.11 | 327,100 | — | — |
| 2015-04-24 | $7.42 | $7.42 | 346,800 | — | — |
| 2015-04-23 | $7.21 | $7.21 | 219,000 | — | — |
| 2015-04-22 | $7.32 | $7.32 | 708,600 | — | — |
| 2015-04-21 | $7.12 | $7.12 | 208,900 | — | — |
| 2015-04-20 | $7.20 | $7.20 | 237,100 | — | — |
| 2015-04-17 | $7.08 | $7.08 | 154,700 | — | — |
| 2015-04-16 | $7.15 | $7.15 | 117,900 | — | — |
| 2015-04-15 | $7.11 | $7.11 | 179,300 | — | — |
| 2015-04-14 | $7.23 | $7.23 | 72,300 | — | — |
| 2015-04-13 | $7.14 | $7.14 | 19,500 | — | — |
| 2015-04-10 | $7.04 | $7.04 | 70,200 | — | — |
| 2015-04-09 | $7.21 | $7.21 | 197,800 | — | — |
| 2015-04-08 | $7.10 | $7.10 | 78,100 | — | — |
| 2015-04-07 | $7.01 | $7.01 | 54,500 | — | — |
| 2015-04-06 | $6.95 | $6.95 | 122,200 | — | — |
| 2015-04-02 | $7.12 | $7.12 | 123,000 | — | — |
| 2015-04-01 | $7.08 | $7.08 | 2,459,000 | — | — |
| 2015-03-31 | $7.35 | $7.35 | 90,300 | — | — |
| 2015-03-30 | $7.33 | $7.33 | 81,800 | — | — |
| 2015-03-27 | $7.18 | $7.18 | 117,500 | — | — |
| 2015-03-26 | $7.12 | $7.12 | 161,000 | — | — |
| 2015-03-25 | $7.21 | $7.21 | 73,600 | — | — |
| 2015-03-24 | $7.23 | $7.23 | 61,700 | — | — |
| 2015-03-23 | $7.28 | $7.28 | 136,300 | — | — |
| 2015-03-20 | $7.35 | $7.35 | 141,300 | — | — |
| 2015-03-19 | $7.50 | $7.50 | 80,500 | — | — |
| 2015-03-18 | $7.50 | $7.50 | 278,300 | — | — |
| 2015-03-17 | $7.75 | $7.75 | 144,400 | — | — |
| 2015-03-16 | $7.69 | $7.69 | 88,800 | — | — |
| 2015-03-13 | $7.68 | $7.68 | 75,600 | — | — |
| 2015-03-12 | $7.70 | $7.70 | 94,800 | — | — |
| 2015-03-11 | $7.69 | $7.69 | 203,900 | — | — |
| 2015-03-10 | $7.61 | $7.61 | 186,500 | — | — |
| 2015-03-09 | $7.53 | $7.53 | 177,600 | — | — |
| 2015-03-06 | $7.55 | $7.55 | 529,500 | — | — |
| 2015-03-05 | $7.16 | $7.16 | 32,900 | — | — |
| 2015-03-04 | $7.16 | $7.16 | 76,000 | — | — |
| 2015-03-03 | $7.12 | $7.12 | 71,600 | — | — |
| 2015-03-02 | $7.09 | $7.09 | 95,300 | — | — |
| 2015-02-27 | $7.02 | $7.02 | 321,500 | — | — |
| 2015-02-26 | $7.04 | $7.04 | 180,500 | — | — |
| 2015-02-25 | $7.08 | $7.08 | 96,000 | — | — |
| 2015-02-24 | $7.12 | $7.12 | 477,500 | — | — |
| 2015-02-23 | $7.11 | $7.11 | 108,900 | — | — |
| 2015-02-20 | $7.12 | $7.12 | 110,000 | — | — |
| 2015-02-19 | $7.06 | $7.06 | 83,000 | — | — |
| 2015-02-18 | $7.03 | $7.03 | 235,900 | — | — |
| 2015-02-17 | $7.05 | $7.05 | 148,100 | — | — |
| 2015-02-13 | $6.85 | $6.85 | 59,100 | — | — |
| 2015-02-12 | $6.92 | $6.92 | 59,900 | — | — |
| 2015-02-11 | $6.94 | $6.94 | 151,700 | — | — |
| 2015-02-10 | $6.80 | $6.80 | 84,000 | — | — |
| 2015-02-09 | $6.73 | $6.73 | 97,100 | — | — |
| 2015-02-06 | $6.77 | $6.77 | 591,100 | — | — |
| 2015-02-05 | $6.46 | $6.46 | 275,500 | — | — |
| 2015-02-04 | $6.48 | $6.48 | 125,800 | — | — |
| 2015-02-03 | $6.52 | $6.52 | 423,200 | — | — |
| 2015-02-02 | $6.39 | $6.39 | 176,500 | — | — |
| 2015-01-30 | $6.28 | $6.28 | 266,900 | — | — |
| 2015-01-29 | $6.63 | $6.63 | 699,100 | — | — |
| 2015-01-28 | $6.27 | $6.27 | 229,900 | — | — |
| 2015-01-27 | $6.13 | $6.13 | 79,600 | — | — |
| 2015-01-26 | $6.33 | $6.33 | 253,500 | — | — |
| 2015-01-23 | $6.16 | $6.16 | 267,000 | — | — |
| 2015-01-22 | $6.03 | $6.03 | 451,000 | — | — |
| 2015-01-21 | $6.16 | $6.16 | 784,300 | — | — |
| 2015-01-20 | $6.16 | $6.16 | 376,900 | — | — |
| 2015-01-16 | $6.38 | $6.38 | 438,200 | — | — |
| 2015-01-15 | $6.60 | $6.60 | 529,100 | — | — |
| 2015-01-14 | $6.99 | $6.99 | 197,400 | — | — |
| 2015-01-13 | $6.95 | $6.95 | 194,000 | — | — |
| 2015-01-12 | $6.91 | $6.91 | 321,000 | — | — |
| 2015-01-09 | $7.09 | $7.09 | 144,100 | — | — |
| 2015-01-08 | $7.25 | $7.25 | 116,900 | — | — |
| 2015-01-07 | $7.19 | $7.19 | 117,600 | — | — |
| 2015-01-06 | $7.10 | $7.10 | 377,700 | — | — |
| 2015-01-05 | $7.28 | $7.28 | 1,009,100 | — | — |
| 2015-01-02 | $7.52 | $7.52 | 156,700 | — | — |