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
- 2000-08-02 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 | $7.71 | $9.13 | 435,500 | — | — |
| 2015-12-30 | $7.67 | $9.09 | 412,100 | — | — |
| 2015-12-29 | $7.55 | $8.94 | 439,100 | — | — |
| 2015-12-28 | $7.52 | $8.91 | 456,400 | — | — |
| 2015-12-24 | $7.71 | $9.13 | 79,500 | — | — |
| 2015-12-23 | $7.65 | $9.06 | 136,700 | — | — |
| 2015-12-22 | $7.57 | $8.97 | 308,000 | — | — |
| 2015-12-21 | $7.60 | $9.00 | 351,100 | — | — |
| 2015-12-18 | $7.61 | $9.01 | 834,900 | — | — |
| 2015-12-17 | $7.78 | $9.22 | 309,000 | — | — |
| 2015-12-16 | $7.80 | $9.24 | 238,900 | — | — |
| 2015-12-15 | $7.78 | $9.22 | 265,600 | — | — |
| 2015-12-14 | $7.55 | $8.94 | 280,500 | — | — |
| 2015-12-11 | $7.87 | $9.32 | 370,500 | — | — |
| 2015-12-10 | $8.37 | $9.88 | 309,200 | — | — |
| 2015-12-09 | $8.52 | $10.05 | 766,000 | — | — |
| 2015-12-08 | $8.54 | $10.08 | 292,400 | — | — |
| 2015-12-07 | $8.67 | $10.23 | 249,400 | — | — |
| 2015-12-04 | $8.63 | $10.18 | 245,700 | — | — |
| 2015-12-03 | $8.36 | $9.87 | 277,400 | — | — |
| 2015-12-02 | $8.41 | $9.92 | 285,800 | — | — |
| 2015-12-01 | $8.43 | $9.95 | 628,300 | — | — |
| 2015-11-30 | $8.39 | $9.90 | 429,100 | — | — |
| 2015-11-27 | $8.36 | $9.87 | 134,800 | — | — |
| 2015-11-25 | $8.50 | $10.03 | 418,700 | — | — |
| 2015-11-24 | $8.27 | $9.76 | 180,700 | — | — |
| 2015-11-23 | $8.37 | $9.88 | 296,400 | — | — |
| 2015-11-20 | $8.39 | $9.90 | 273,500 | — | — |
| 2015-11-19 | $8.44 | $9.96 | 186,900 | — | — |
| 2015-11-18 | $8.53 | $10.07 | 386,100 | — | — |
| 2015-11-17 | $8.37 | $9.88 | 262,400 | — | — |
| 2015-11-16 | $8.45 | $9.97 | 264,700 | — | — |
| 2015-11-13 | $8.38 | $9.89 | 303,100 | — | — |
| 2015-11-12 | $8.33 | $9.83 | 288,100 | — | — |
| 2015-11-11 | $8.60 | $10.15 | 237,500 | — | — |
| 2015-11-10 | $8.59 | $10.14 | 376,100 | — | — |
| 2015-11-09 | $8.52 | $10.05 | 718,700 | — | — |
| 2015-11-06 | $9.26 | $10.93 | 1,177,800 | — | — |
| 2015-11-05 | $8.85 | $10.44 | 240,200 | — | — |
| 2015-11-04 | $9.02 | $10.64 | 582,500 | — | — |
| 2015-11-03 | $8.88 | $10.48 | 274,900 | — | — |
| 2015-11-02 | $8.83 | $10.42 | 350,100 | — | — |
| 2015-10-30 | $8.76 | $10.34 | 329,200 | — | — |
| 2015-10-29 | $8.63 | $10.18 | 180,700 | — | — |
| 2015-10-28 | $8.75 | $10.33 | 323,900 | — | — |
| 2015-10-27 | $8.43 | $9.95 | 283,700 | — | — |
| 2015-10-26 | $8.73 | $10.30 | 411,700 | — | — |
| 2015-10-23 | $8.60 | $10.15 | 216,600 | — | — |
| 2015-10-22 | $8.48 | $10.01 | 208,700 | — | — |
| 2015-10-21 | $8.34 | $9.84 | 662,700 | — | — |
| 2015-10-20 | $8.34 | $9.84 | 160,400 | — | — |
| 2015-10-19 | $8.38 | $9.89 | 263,600 | — | — |
| 2015-10-16 | $8.37 | $9.88 | 547,400 | — | — |
| 2015-10-15 | $8.06 | $9.51 | 326,800 | — | — |
| 2015-10-14 | $7.79 | $9.19 | 216,000 | — | — |
| 2015-10-13 | $8.08 | $9.54 | 1,055,600 | — | — |
| 2015-10-12 | $7.80 | $9.20 | 1,479,900 | — | — |
| 2015-10-09 | $6.71 | $7.92 | 247,700 | — | — |
| 2015-10-08 | $6.85 | $8.08 | 231,600 | — | — |
| 2015-10-07 | $6.95 | $8.20 | 219,700 | — | — |
| 2015-10-06 | $6.82 | $8.05 | 209,900 | — | — |
| 2015-10-05 | $7.05 | $8.32 | 391,200 | — | — |
| 2015-10-02 | $6.76 | $7.98 | 270,900 | — | — |
| 2015-10-01 | $6.69 | $7.89 | 287,300 | — | — |
| 2015-09-30 | $6.64 | $7.84 | 921,200 | — | — |
| 2015-09-29 | $6.43 | $7.59 | 1,067,000 | — | — |
| 2015-09-28 | $6.55 | $7.73 | 410,300 | — | — |
| 2015-09-25 | $6.65 | $7.85 | 245,800 | — | — |
| 2015-09-24 | $6.94 | $8.19 | 233,500 | — | — |
| 2015-09-23 | $7.03 | $8.30 | 202,800 | — | — |
| 2015-09-22 | $7.00 | $8.26 | 191,500 | — | — |
| 2015-09-21 | $7.14 | $8.43 | 208,800 | — | — |
| 2015-09-18 | $7.33 | $8.65 | 491,800 | — | — |
| 2015-09-17 | $7.61 | $8.98 | 228,000 | — | — |
| 2015-09-16 | $7.54 | $8.90 | 305,000 | — | — |
| 2015-09-15 | $7.41 | $8.74 | 263,100 | — | — |
| 2015-09-14 | $7.18 | $8.47 | 253,900 | — | — |
| 2015-09-11 | $7.20 | $8.50 | 287,800 | — | — |
| 2015-09-10 | $7.28 | $8.56 | 301,400 | — | — |
| 2015-09-09 | $7.39 | $8.69 | 229,400 | — | — |
| 2015-09-08 | $7.53 | $8.86 | 498,600 | — | — |
| 2015-09-04 | $7.42 | $8.73 | 343,000 | — | — |
| 2015-09-03 | $7.51 | $8.83 | 286,700 | — | — |
| 2015-09-02 | $7.59 | $8.93 | 362,000 | — | — |
| 2015-09-01 | $7.55 | $8.88 | 2,081,200 | — | — |
| 2015-08-31 | $8.05 | $9.47 | 622,400 | — | — |
| 2015-08-28 | $7.57 | $8.90 | 255,000 | — | — |
| 2015-08-27 | $7.49 | $8.81 | 472,000 | — | — |
| 2015-08-26 | $7.44 | $8.75 | 292,700 | — | — |
| 2015-08-25 | $7.37 | $8.67 | 351,400 | — | — |
| 2015-08-24 | $7.35 | $8.64 | 708,900 | — | — |
| 2015-08-21 | $7.58 | $8.91 | 418,600 | — | — |
| 2015-08-20 | $7.89 | $9.28 | 376,100 | — | — |
| 2015-08-19 | $8.43 | $9.91 | 356,900 | — | — |
| 2015-08-18 | $8.34 | $9.81 | 326,400 | — | — |
| 2015-08-17 | $8.55 | $10.06 | 654,000 | — | — |
| 2015-08-14 | $8.56 | $10.07 | 1,095,100 | — | — |
| 2015-08-13 | $7.86 | $9.24 | 326,100 | — | — |
| 2015-08-12 | $7.75 | $9.11 | 349,300 | — | — |
| 2015-08-11 | $7.74 | $9.10 | 425,800 | — | — |
| 2015-08-10 | $8.29 | $9.75 | 583,200 | — | — |
| 2015-08-07 | $7.98 | $9.38 | 1,275,200 | — | — |
| 2015-08-06 | $6.96 | $8.19 | 767,500 | — | — |
| 2015-08-05 | $7.39 | $8.69 | 320,900 | — | — |
| 2015-08-04 | $7.51 | $8.83 | 177,300 | — | — |
| 2015-08-03 | $7.64 | $8.99 | 323,000 | — | — |
| 2015-07-31 | $7.67 | $9.02 | 314,900 | — | — |
| 2015-07-30 | $7.39 | $8.69 | 357,900 | — | — |
| 2015-07-29 | $7.37 | $8.67 | 177,700 | — | — |
| 2015-07-28 | $7.37 | $8.67 | 186,900 | — | — |
| 2015-07-27 | $7.40 | $8.70 | 234,100 | — | — |
| 2015-07-24 | $7.44 | $8.75 | 207,800 | — | — |
| 2015-07-23 | $7.59 | $8.93 | 311,400 | — | — |
| 2015-07-22 | $7.90 | $9.29 | 197,500 | — | — |
| 2015-07-21 | $7.97 | $9.37 | 216,400 | — | — |
| 2015-07-20 | $7.92 | $9.31 | 566,700 | — | — |
| 2015-07-17 | $8.01 | $9.42 | 366,200 | — | — |
| 2015-07-16 | $8.06 | $9.48 | 525,800 | — | — |
| 2015-07-15 | $7.94 | $9.34 | 670,400 | — | — |
| 2015-07-14 | $8.15 | $9.58 | 323,000 | — | — |
| 2015-07-13 | $8.18 | $9.62 | 213,500 | — | — |
| 2015-07-10 | $8.24 | $9.69 | 200,500 | — | — |
| 2015-07-09 | $8.04 | $9.46 | 315,300 | — | — |
| 2015-07-08 | $8.07 | $9.49 | 334,200 | — | — |
| 2015-07-07 | $8.01 | $9.42 | 328,800 | — | — |
| 2015-07-06 | $8.06 | $9.48 | 249,000 | — | — |
| 2015-07-02 | $8.13 | $9.56 | 190,000 | — | — |
| 2015-07-01 | $8.24 | $9.69 | 258,300 | — | — |
| 2015-06-30 | $8.23 | $9.68 | 401,400 | — | — |
| 2015-06-29 | $8.10 | $9.53 | 393,700 | — | — |
| 2015-06-26 | $8.43 | $9.91 | 1,042,600 | — | — |
| 2015-06-25 | $8.24 | $9.69 | 366,900 | — | — |
| 2015-06-24 | $8.29 | $9.75 | 429,400 | — | — |
| 2015-06-23 | $8.38 | $9.86 | 560,500 | — | — |
| 2015-06-22 | $8.39 | $9.87 | 923,200 | — | — |
| 2015-06-19 | $8.25 | $9.70 | 1,526,600 | — | — |
| 2015-06-18 | $7.79 | $9.16 | 744,100 | — | — |
| 2015-06-17 | $7.60 | $8.94 | 575,700 | — | — |
| 2015-06-16 | $7.62 | $8.96 | 639,100 | — | — |
| 2015-06-15 | $7.45 | $8.76 | 585,400 | — | — |
| 2015-06-12 | $7.50 | $8.82 | 684,200 | — | — |
| 2015-06-11 | $7.46 | $8.77 | 220,500 | — | — |
| 2015-06-10 | $7.43 | $8.71 | 1,060,400 | — | — |
| 2015-06-09 | $7.19 | $8.43 | 790,100 | — | — |
| 2015-06-08 | $7.07 | $8.29 | 330,900 | — | — |
| 2015-06-05 | $7.06 | $8.28 | 538,500 | — | — |
| 2015-06-04 | $7.06 | $8.28 | 508,700 | — | — |
| 2015-06-03 | $7.03 | $8.24 | 698,100 | — | — |
| 2015-06-02 | $6.85 | $8.03 | 352,500 | — | — |
| 2015-06-01 | $6.86 | $8.04 | 205,500 | — | — |
| 2015-05-29 | $6.75 | $7.91 | 283,500 | — | — |
| 2015-05-28 | $6.76 | $7.92 | 103,900 | — | — |
| 2015-05-27 | $6.80 | $7.97 | 145,100 | — | — |
| 2015-05-26 | $6.76 | $7.92 | 260,100 | — | — |
| 2015-05-22 | $6.78 | $7.95 | 300,400 | — | — |
| 2015-05-21 | $6.67 | $7.82 | 77,900 | — | — |
| 2015-05-20 | $6.69 | $7.84 | 112,400 | — | — |
| 2015-05-19 | $6.73 | $7.89 | 129,000 | — | — |
| 2015-05-18 | $6.64 | $7.78 | 226,900 | — | — |
| 2015-05-15 | $6.60 | $7.74 | 245,300 | — | — |
| 2015-05-14 | $6.55 | $7.68 | 187,700 | — | — |
| 2015-05-13 | $6.45 | $7.56 | 107,000 | — | — |
| 2015-05-12 | $6.39 | $7.49 | 141,500 | — | — |
| 2015-05-11 | $6.35 | $7.44 | 124,800 | — | — |
| 2015-05-08 | $6.49 | $7.61 | 302,100 | — | — |
| 2015-05-07 | $6.40 | $7.50 | 116,400 | — | — |
| 2015-05-06 | $6.41 | $7.51 | 170,800 | — | — |
| 2015-05-05 | $6.43 | $7.54 | 159,200 | — | — |
| 2015-05-04 | $6.58 | $7.71 | 104,800 | — | — |
| 2015-05-01 | $6.52 | $7.64 | 121,400 | — | — |
| 2015-04-30 | $6.54 | $7.67 | 315,800 | — | — |
| 2015-04-29 | $6.77 | $7.94 | 137,800 | — | — |
| 2015-04-28 | $6.83 | $8.01 | 137,300 | — | — |
| 2015-04-27 | $6.75 | $7.91 | 171,600 | — | — |
| 2015-04-24 | $6.80 | $7.97 | 165,400 | — | — |
| 2015-04-23 | $6.79 | $7.96 | 136,000 | — | — |
| 2015-04-22 | $6.73 | $7.89 | 105,900 | — | — |
| 2015-04-21 | $6.72 | $7.88 | 98,700 | — | — |
| 2015-04-20 | $6.69 | $7.84 | 96,500 | — | — |
| 2015-04-17 | $6.58 | $7.71 | 215,700 | — | — |
| 2015-04-16 | $6.62 | $7.76 | 257,200 | — | — |
| 2015-04-15 | $6.66 | $7.81 | 145,700 | — | — |
| 2015-04-14 | $6.48 | $7.60 | 170,100 | — | — |
| 2015-04-13 | $6.33 | $7.42 | 226,400 | — | — |
| 2015-04-10 | $6.37 | $7.47 | 506,800 | — | — |
| 2015-04-09 | $6.33 | $7.42 | 441,100 | — | — |
| 2015-04-08 | $6.29 | $7.37 | 211,800 | — | — |
| 2015-04-07 | $6.44 | $7.55 | 229,800 | — | — |
| 2015-04-06 | $6.45 | $7.56 | 230,800 | — | — |
| 2015-04-02 | $6.40 | $7.50 | 211,900 | — | — |
| 2015-04-01 | $6.39 | $7.49 | 246,800 | — | — |
| 2015-03-31 | $6.33 | $7.42 | 170,900 | — | — |
| 2015-03-30 | $6.45 | $7.56 | 113,100 | — | — |
| 2015-03-27 | $6.43 | $7.54 | 165,300 | — | — |
| 2015-03-26 | $6.45 | $7.56 | 156,200 | — | — |
| 2015-03-25 | $6.61 | $7.75 | 221,700 | — | — |
| 2015-03-24 | $6.83 | $8.01 | 184,700 | — | — |
| 2015-03-23 | $6.86 | $8.04 | 147,100 | — | — |
| 2015-03-20 | $6.86 | $8.04 | 379,100 | — | — |
| 2015-03-19 | $6.69 | $7.84 | 78,100 | — | — |
| 2015-03-18 | $6.74 | $7.90 | 263,300 | — | — |
| 2015-03-17 | $6.71 | $7.86 | 325,500 | — | — |
| 2015-03-16 | $6.75 | $7.91 | 264,000 | — | — |
| 2015-03-13 | $6.73 | $7.89 | 160,700 | — | — |
| 2015-03-12 | $6.65 | $7.79 | 258,000 | — | — |
| 2015-03-11 | $6.47 | $7.58 | 257,100 | — | — |
| 2015-03-10 | $6.43 | $7.54 | 332,700 | — | — |
| 2015-03-09 | $6.81 | $7.95 | 207,700 | — | — |
| 2015-03-06 | $6.80 | $7.94 | 504,200 | — | — |
| 2015-03-05 | $6.64 | $7.75 | 277,500 | — | — |
| 2015-03-04 | $6.58 | $7.68 | 287,600 | — | — |
| 2015-03-03 | $6.76 | $7.89 | 340,400 | — | — |
| 2015-03-02 | $6.92 | $8.08 | 380,500 | — | — |
| 2015-02-27 | $6.86 | $8.01 | 770,400 | — | — |
| 2015-02-26 | $6.97 | $8.14 | 216,800 | — | — |
| 2015-02-25 | $6.86 | $8.01 | 283,900 | — | — |
| 2015-02-24 | $6.87 | $8.02 | 351,000 | — | — |
| 2015-02-23 | $6.87 | $8.02 | 265,600 | — | — |
| 2015-02-20 | $6.88 | $8.03 | 188,500 | — | — |
| 2015-02-19 | $6.96 | $8.13 | 183,700 | — | — |
| 2015-02-18 | $7.01 | $8.19 | 158,200 | — | — |
| 2015-02-17 | $7.01 | $8.19 | 190,200 | — | — |
| 2015-02-13 | $7.09 | $8.28 | 326,300 | — | — |
| 2015-02-12 | $7.16 | $8.36 | 878,200 | — | — |
| 2015-02-11 | $6.99 | $8.16 | 793,900 | — | — |
| 2015-02-10 | $6.78 | $7.92 | 331,600 | — | — |
| 2015-02-09 | $6.81 | $7.95 | 730,300 | — | — |
| 2015-02-06 | $6.68 | $7.80 | 416,600 | — | — |
| 2015-02-05 | $6.52 | $7.61 | 131,300 | — | — |
| 2015-02-04 | $6.53 | $7.63 | 181,400 | — | — |
| 2015-02-03 | $6.54 | $7.64 | 382,600 | — | — |
| 2015-02-02 | $6.34 | $7.40 | 419,600 | — | — |
| 2015-01-30 | $6.17 | $7.21 | 467,600 | — | — |
| 2015-01-29 | $6.35 | $7.42 | 463,200 | — | — |
| 2015-01-28 | $6.31 | $7.37 | 835,500 | — | — |
| 2015-01-27 | $6.62 | $7.73 | 485,200 | — | — |
| 2015-01-26 | $6.70 | $7.82 | 396,900 | — | — |
| 2015-01-23 | $6.89 | $8.05 | 362,900 | — | — |
| 2015-01-22 | $6.75 | $7.88 | 680,100 | — | — |
| 2015-01-21 | $6.44 | $7.52 | 424,700 | — | — |
| 2015-01-20 | $6.34 | $7.40 | 443,200 | — | — |
| 2015-01-16 | $6.39 | $7.46 | 448,300 | — | — |
| 2015-01-15 | $6.21 | $7.25 | 479,900 | — | — |
| 2015-01-14 | $6.28 | $7.33 | 461,800 | — | — |
| 2015-01-13 | $6.28 | $7.33 | 527,900 | — | — |
| 2015-01-12 | $6.27 | $7.32 | 324,300 | — | — |
| 2015-01-09 | $6.25 | $7.30 | 537,400 | — | — |
| 2015-01-08 | $6.02 | $7.03 | 528,300 | — | — |
| 2015-01-07 | $5.91 | $6.90 | 443,700 | — | — |
| 2015-01-06 | $5.98 | $6.98 | 474,800 | — | — |
| 2015-01-05 | $6.16 | $7.19 | 540,500 | — | — |
| 2015-01-02 | $6.45 | $7.53 | 478,100 | — | — |