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
- 2006-10-20 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 | $8.99 | $8.99 | 538,000 | — | — |
| 2015-12-30 | $9.12 | $9.12 | 447,500 | — | — |
| 2015-12-29 | $9.14 | $9.14 | 494,000 | — | — |
| 2015-12-28 | $9.04 | $9.04 | 951,000 | — | — |
| 2015-12-24 | $9.06 | $9.06 | 381,000 | — | — |
| 2015-12-23 | $9.05 | $9.05 | 1,860,500 | — | — |
| 2015-12-22 | $9.04 | $9.04 | 1,295,500 | — | — |
| 2015-12-21 | $9.09 | $9.09 | 576,000 | — | — |
| 2015-12-18 | $9.10 | $9.10 | 2,993,500 | — | — |
| 2015-12-17 | $9.29 | $9.29 | 595,500 | — | — |
| 2015-12-16 | $9.55 | $9.55 | 661,000 | — | — |
| 2015-12-15 | $9.40 | $9.40 | 1,327,000 | — | — |
| 2015-12-14 | $9.20 | $9.20 | 977,000 | — | — |
| 2015-12-11 | $9.01 | $9.01 | 979,500 | — | — |
| 2015-12-10 | $8.96 | $8.96 | 922,500 | — | — |
| 2015-12-09 | $8.98 | $8.98 | 575,500 | — | — |
| 2015-12-08 | $9.11 | $9.11 | 622,500 | — | — |
| 2015-12-07 | $9.13 | $9.13 | 614,500 | — | — |
| 2015-12-04 | $9.24 | $9.24 | 573,000 | — | — |
| 2015-12-03 | $9.11 | $9.11 | 2,005,000 | — | — |
| 2015-12-02 | $9.35 | $9.35 | 895,500 | — | — |
| 2015-12-01 | $9.33 | $9.33 | 1,412,500 | — | — |
| 2015-11-30 | $9.35 | $9.35 | 749,500 | — | — |
| 2015-11-27 | $9.28 | $9.28 | 732,000 | — | — |
| 2015-11-25 | $9.25 | $9.25 | 1,419,500 | — | — |
| 2015-11-24 | $8.95 | $8.95 | 1,620,500 | — | — |
| 2015-11-23 | $8.91 | $8.91 | 1,423,000 | — | — |
| 2015-11-20 | $8.98 | $8.98 | 1,580,500 | — | — |
| 2015-11-19 | $8.93 | $8.93 | 761,000 | — | — |
| 2015-11-18 | $9.06 | $9.06 | 875,000 | — | — |
| 2015-11-17 | $8.98 | $8.98 | 1,195,500 | — | — |
| 2015-11-16 | $8.83 | $8.83 | 874,000 | — | — |
| 2015-11-13 | $8.77 | $8.77 | 531,000 | — | — |
| 2015-11-12 | $8.80 | $8.80 | 1,114,500 | — | — |
| 2015-11-11 | $8.87 | $8.87 | 1,267,000 | — | — |
| 2015-11-10 | $9.00 | $9.00 | 1,028,000 | — | — |
| 2015-11-09 | $8.95 | $8.95 | 959,000 | — | — |
| 2015-11-06 | $9.10 | $9.10 | 658,500 | — | — |
| 2015-11-05 | $8.99 | $8.99 | 1,627,500 | — | — |
| 2015-11-04 | $8.87 | $8.87 | 799,000 | — | — |
| 2015-11-03 | $9.12 | $9.12 | 882,000 | — | — |
| 2015-11-02 | $9.13 | $9.13 | 987,500 | — | — |
| 2015-10-30 | $8.85 | $8.85 | 1,317,000 | — | — |
| 2015-10-29 | $9.00 | $9.00 | 3,077,000 | — | — |
| 2015-10-28 | $8.37 | $8.37 | 1,298,500 | — | — |
| 2015-10-27 | $8.10 | $8.10 | 850,500 | — | — |
| 2015-10-26 | $8.22 | $8.22 | 1,199,000 | — | — |
| 2015-10-23 | $8.28 | $8.28 | 949,500 | — | — |
| 2015-10-22 | $8.01 | $8.01 | 1,057,500 | — | — |
| 2015-10-21 | $8.00 | $8.00 | 548,000 | — | — |
| 2015-10-20 | $8.12 | $8.12 | 682,500 | — | — |
| 2015-10-19 | $8.18 | $8.18 | 583,500 | — | — |
| 2015-10-16 | $8.18 | $8.18 | 772,500 | — | — |
| 2015-10-15 | $8.14 | $8.14 | 451,500 | — | — |
| 2015-10-14 | $7.97 | $7.97 | 677,500 | — | — |
| 2015-10-13 | $8.04 | $8.04 | 1,024,000 | — | — |
| 2015-10-12 | $8.12 | $8.12 | 573,500 | — | — |
| 2015-10-09 | $8.00 | $8.00 | 591,000 | — | — |
| 2015-10-08 | $7.82 | $7.82 | 1,127,500 | — | — |
| 2015-10-07 | $7.83 | $7.83 | 1,610,000 | — | — |
| 2015-10-06 | $7.66 | $7.66 | 594,000 | — | — |
| 2015-10-05 | $7.70 | $7.70 | 822,000 | — | — |
| 2015-10-02 | $7.58 | $7.58 | 1,634,500 | — | — |
| 2015-10-01 | $7.30 | $7.30 | 1,072,000 | — | — |
| 2015-09-30 | $7.39 | $7.39 | 1,178,000 | — | — |
| 2015-09-29 | $7.49 | $7.49 | 885,500 | — | — |
| 2015-09-28 | $7.60 | $7.60 | 946,500 | — | — |
| 2015-09-25 | $7.96 | $7.96 | 1,276,500 | — | — |
| 2015-09-24 | $7.83 | $7.83 | 979,500 | — | — |
| 2015-09-23 | $7.76 | $7.76 | 509,500 | — | — |
| 2015-09-22 | $7.67 | $7.67 | 640,500 | — | — |
| 2015-09-21 | $7.70 | $7.70 | 685,500 | — | — |
| 2015-09-18 | $7.50 | $7.50 | 1,331,000 | — | — |
| 2015-09-17 | $7.68 | $7.68 | 511,000 | — | — |
| 2015-09-16 | $7.64 | $7.64 | 423,000 | — | — |
| 2015-09-15 | $7.69 | $7.69 | 426,000 | — | — |
| 2015-09-14 | $7.53 | $7.53 | 258,000 | — | — |
| 2015-09-11 | $7.60 | $7.60 | 628,000 | — | — |
| 2015-09-10 | $7.41 | $7.41 | 492,000 | — | — |
| 2015-09-09 | $7.42 | $7.42 | 818,500 | — | — |
| 2015-09-08 | $7.49 | $7.49 | 706,500 | — | — |
| 2015-09-04 | $7.20 | $7.20 | 267,500 | — | — |
| 2015-09-03 | $7.30 | $7.30 | 480,000 | — | — |
| 2015-09-02 | $7.41 | $7.41 | 905,000 | — | — |
| 2015-09-01 | $7.23 | $7.23 | 822,000 | — | — |
| 2015-08-31 | $7.24 | $7.24 | 607,500 | — | — |
| 2015-08-28 | $7.29 | $7.29 | 597,000 | — | — |
| 2015-08-27 | $7.43 | $7.43 | 1,868,000 | — | — |
| 2015-08-26 | $7.13 | $7.13 | 783,500 | — | — |
| 2015-08-25 | $6.96 | $6.96 | 968,500 | — | — |
| 2015-08-24 | $7.13 | $7.13 | 1,570,000 | — | — |
| 2015-08-21 | $7.31 | $7.31 | 1,272,500 | — | — |
| 2015-08-20 | $7.47 | $7.47 | 855,000 | — | — |
| 2015-08-19 | $7.42 | $7.42 | 805,000 | — | — |
| 2015-08-18 | $7.39 | $7.39 | 566,500 | — | — |
| 2015-08-17 | $7.52 | $7.52 | 506,500 | — | — |
| 2015-08-14 | $7.43 | $7.43 | 784,000 | — | — |
| 2015-08-13 | $7.42 | $7.42 | 478,500 | — | — |
| 2015-08-12 | $7.46 | $7.46 | 524,000 | — | — |
| 2015-08-11 | $7.47 | $7.47 | 419,500 | — | — |
| 2015-08-10 | $7.50 | $7.50 | 787,000 | — | — |
| 2015-08-07 | $7.47 | $7.47 | 561,000 | — | — |
| 2015-08-06 | $7.49 | $7.49 | 528,000 | — | — |
| 2015-08-05 | $7.69 | $7.69 | 840,000 | — | — |
| 2015-08-04 | $7.69 | $7.69 | 636,500 | — | — |
| 2015-08-03 | $7.63 | $7.63 | 741,000 | — | — |
| 2015-07-31 | $7.75 | $7.75 | 1,480,000 | — | — |
| 2015-07-30 | $7.50 | $7.50 | 1,411,500 | — | — |
| 2015-07-29 | $7.36 | $7.36 | 605,000 | — | — |
| 2015-07-28 | $7.17 | $7.17 | 497,000 | — | — |
| 2015-07-27 | $7.13 | $7.13 | 418,000 | — | — |
| 2015-07-24 | $7.14 | $7.14 | 452,500 | — | — |
| 2015-07-23 | $7.26 | $7.26 | 368,000 | — | — |
| 2015-07-22 | $7.44 | $7.44 | 407,000 | — | — |
| 2015-07-21 | $7.41 | $7.41 | 489,500 | — | — |
| 2015-07-20 | $7.44 | $7.44 | 626,500 | — | — |
| 2015-07-17 | $7.45 | $7.45 | 601,500 | — | — |
| 2015-07-16 | $7.38 | $7.38 | 1,467,000 | — | — |
| 2015-07-15 | $7.30 | $7.30 | 356,000 | — | — |
| 2015-07-14 | $7.28 | $7.28 | 291,000 | — | — |
| 2015-07-13 | $7.33 | $7.33 | 664,500 | — | — |
| 2015-07-10 | $7.28 | $7.28 | 589,000 | — | — |
| 2015-07-09 | $7.12 | $7.12 | 700,000 | — | — |
| 2015-07-08 | $7.03 | $7.03 | 1,036,500 | — | — |
| 2015-07-07 | $7.07 | $7.07 | 665,500 | — | — |
| 2015-07-06 | $7.07 | $7.07 | 885,000 | — | — |
| 2015-07-02 | $6.97 | $6.97 | 525,000 | — | — |
| 2015-07-01 | $7.05 | $7.05 | 854,000 | — | — |
| 2015-06-30 | $6.92 | $6.92 | 811,500 | — | — |
| 2015-06-29 | $6.90 | $6.90 | 477,000 | — | — |
| 2015-06-26 | $7.16 | $7.16 | 4,201,500 | — | — |
| 2015-06-25 | $7.26 | $7.26 | 1,183,000 | — | — |
| 2015-06-24 | $7.15 | $7.15 | 425,500 | — | — |
| 2015-06-23 | $7.15 | $7.15 | 509,000 | — | — |
| 2015-06-22 | $7.15 | $7.15 | 618,500 | — | — |
| 2015-06-19 | $7.04 | $7.04 | 933,500 | — | — |
| 2015-06-18 | $7.01 | $7.01 | 1,974,500 | — | — |
| 2015-06-17 | $6.81 | $6.81 | 679,500 | — | — |
| 2015-06-16 | $6.83 | $6.83 | 480,500 | — | — |
| 2015-06-15 | $6.81 | $6.81 | 383,000 | — | — |
| 2015-06-12 | $6.90 | $6.90 | 281,500 | — | — |
| 2015-06-11 | $6.92 | $6.92 | 383,000 | — | — |
| 2015-06-10 | $6.92 | $6.92 | 1,269,000 | — | — |
| 2015-06-09 | $6.80 | $6.80 | 746,000 | — | — |
| 2015-06-08 | $6.89 | $6.89 | 328,000 | — | — |
| 2015-06-05 | $7.01 | $7.01 | 581,500 | — | — |
| 2015-06-04 | $7.00 | $7.00 | 595,500 | — | — |
| 2015-06-03 | $7.12 | $7.12 | 466,000 | — | — |
| 2015-06-02 | $7.07 | $7.07 | 389,000 | — | — |
| 2015-06-01 | $7.17 | $7.17 | 798,000 | — | — |
| 2015-05-29 | $7.18 | $7.18 | 887,000 | — | — |
| 2015-05-28 | $7.14 | $7.14 | 510,000 | — | — |
| 2015-05-27 | $7.15 | $7.15 | 600,500 | — | — |
| 2015-05-26 | $7.02 | $7.02 | 629,500 | — | — |
| 2015-05-22 | $7.02 | $7.02 | 573,000 | — | — |
| 2015-05-21 | $7.09 | $7.09 | 641,000 | — | — |
| 2015-05-20 | $7.06 | $7.06 | 374,000 | — | — |
| 2015-05-19 | $6.99 | $6.99 | 544,500 | — | — |
| 2015-05-18 | $6.96 | $6.96 | 426,000 | — | — |
| 2015-05-15 | $6.91 | $6.91 | 367,000 | — | — |
| 2015-05-14 | $6.95 | $6.95 | 268,500 | — | — |
| 2015-05-13 | $6.82 | $6.82 | 317,500 | — | — |
| 2015-05-12 | $6.83 | $6.83 | 572,000 | — | — |
| 2015-05-11 | $6.98 | $6.98 | 862,000 | — | — |
| 2015-05-08 | $6.92 | $6.92 | 615,500 | — | — |
| 2015-05-07 | $6.93 | $6.93 | 800,000 | — | — |
| 2015-05-06 | $6.87 | $6.87 | 827,000 | — | — |
| 2015-05-05 | $6.80 | $6.80 | 784,500 | — | — |
| 2015-05-04 | $6.94 | $6.94 | 972,500 | — | — |
| 2015-05-01 | $6.88 | $6.88 | 1,167,500 | — | — |
| 2015-04-30 | $6.89 | $6.89 | 1,654,500 | — | — |
| 2015-04-29 | $6.84 | $6.84 | 740,500 | — | — |
| 2015-04-28 | $6.83 | $6.83 | 599,500 | — | — |
| 2015-04-27 | $6.78 | $6.78 | 1,016,500 | — | — |
| 2015-04-24 | $6.73 | $6.73 | 533,000 | — | — |
| 2015-04-23 | $6.73 | $6.73 | 1,182,000 | — | — |
| 2015-04-22 | $6.63 | $6.63 | 628,500 | — | — |
| 2015-04-21 | $6.65 | $6.65 | 361,000 | — | — |
| 2015-04-20 | $6.73 | $6.73 | 430,500 | — | — |
| 2015-04-17 | $6.66 | $6.66 | 538,500 | — | — |
| 2015-04-16 | $6.87 | $6.87 | 600,000 | — | — |
| 2015-04-15 | $6.87 | $6.87 | 581,500 | — | — |
| 2015-04-14 | $6.87 | $6.87 | 1,029,000 | — | — |
| 2015-04-13 | $6.68 | $6.68 | 1,745,000 | — | — |
| 2015-04-10 | $6.84 | $6.84 | 1,062,000 | — | — |
| 2015-04-09 | $6.95 | $6.95 | 943,000 | — | — |
| 2015-04-08 | $7.11 | $7.11 | 1,598,000 | — | — |
| 2015-04-07 | $7.10 | $7.10 | 1,170,000 | — | — |
| 2015-04-06 | $7.13 | $7.13 | 1,094,500 | — | — |
| 2015-04-02 | $7.20 | $7.20 | 1,019,500 | — | — |
| 2015-04-01 | $7.30 | $7.30 | 660,500 | — | — |
| 2015-03-31 | $7.44 | $7.44 | 587,000 | — | — |
| 2015-03-30 | $7.44 | $7.44 | 506,000 | — | — |
| 2015-03-27 | $7.30 | $7.30 | 706,500 | — | — |
| 2015-03-26 | $7.36 | $7.36 | 634,500 | — | — |
| 2015-03-25 | $7.34 | $7.34 | 1,012,000 | — | — |
| 2015-03-24 | $7.49 | $7.49 | 963,000 | — | — |
| 2015-03-23 | $7.48 | $7.48 | 615,500 | — | — |
| 2015-03-20 | $7.44 | $7.44 | 1,520,500 | — | — |
| 2015-03-19 | $7.23 | $7.23 | 604,000 | — | — |
| 2015-03-18 | $7.13 | $7.13 | 653,000 | — | — |
| 2015-03-17 | $7.06 | $7.06 | 692,500 | — | — |
| 2015-03-16 | $7.12 | $7.12 | 368,500 | — | — |
| 2015-03-13 | $7.06 | $7.06 | 879,500 | — | — |
| 2015-03-12 | $7.14 | $7.14 | 883,000 | — | — |
| 2015-03-11 | $6.97 | $6.97 | 711,000 | — | — |
| 2015-03-10 | $6.93 | $6.93 | 376,000 | — | — |
| 2015-03-09 | $7.01 | $7.01 | 380,500 | — | — |
| 2015-03-06 | $6.95 | $6.95 | 630,000 | — | — |
| 2015-03-05 | $7.01 | $7.01 | 684,500 | — | — |
| 2015-03-04 | $7.01 | $7.01 | 466,500 | — | — |
| 2015-03-03 | $6.98 | $6.98 | 999,000 | — | — |
| 2015-03-02 | $7.00 | $7.00 | 748,500 | — | — |
| 2015-02-27 | $6.98 | $6.98 | 702,000 | — | — |
| 2015-02-26 | $7.12 | $7.12 | 1,933,000 | — | — |
| 2015-02-25 | $7.00 | $7.00 | 1,849,500 | — | — |
| 2015-02-24 | $6.75 | $6.75 | 1,890,000 | — | — |
| 2015-02-23 | $6.41 | $6.41 | 529,000 | — | — |
| 2015-02-20 | $6.44 | $6.44 | 831,500 | — | — |
| 2015-02-19 | $6.45 | $6.45 | 298,000 | — | — |
| 2015-02-18 | $6.41 | $6.41 | 471,500 | — | — |
| 2015-02-17 | $6.33 | $6.33 | 492,000 | — | — |
| 2015-02-13 | $6.27 | $6.27 | 311,500 | — | — |
| 2015-02-12 | $6.28 | $6.28 | 281,500 | — | — |
| 2015-02-11 | $6.23 | $6.23 | 334,500 | — | — |
| 2015-02-10 | $6.19 | $6.19 | 733,500 | — | — |
| 2015-02-09 | $6.18 | $6.18 | 391,500 | — | — |
| 2015-02-06 | $6.31 | $6.31 | 1,132,000 | — | — |
| 2015-02-05 | $6.24 | $6.24 | 616,000 | — | — |
| 2015-02-04 | $6.15 | $6.15 | 695,500 | — | — |
| 2015-02-03 | $6.19 | $6.19 | 966,000 | — | — |
| 2015-02-02 | $5.99 | $5.99 | 566,500 | — | — |
| 2015-01-30 | $5.88 | $5.88 | 805,000 | — | — |
| 2015-01-29 | $6.15 | $6.15 | 339,500 | — | — |
| 2015-01-28 | $6.05 | $6.05 | 887,500 | — | — |
| 2015-01-27 | $6.15 | $6.15 | 544,500 | — | — |
| 2015-01-26 | $6.09 | $6.09 | 338,000 | — | — |
| 2015-01-23 | $6.09 | $6.09 | 366,500 | — | — |
| 2015-01-22 | $6.12 | $6.12 | 554,000 | — | — |
| 2015-01-21 | $6.07 | $6.07 | 985,000 | — | — |
| 2015-01-20 | $6.05 | $6.05 | 678,500 | — | — |
| 2015-01-16 | $6.18 | $6.18 | 1,043,500 | — | — |
| 2015-01-15 | $5.97 | $5.97 | 727,000 | — | — |
| 2015-01-14 | $6.00 | $6.00 | 555,000 | — | — |
| 2015-01-13 | $6.00 | $6.00 | 896,500 | — | — |
| 2015-01-12 | $5.94 | $5.94 | 679,000 | — | — |
| 2015-01-09 | $5.92 | $5.92 | 413,000 | — | — |
| 2015-01-08 | $5.93 | $5.93 | 1,228,000 | — | — |
| 2015-01-07 | $5.81 | $5.81 | 1,325,500 | — | — |
| 2015-01-06 | $5.75 | $5.75 | 1,310,500 | — | — |
| 2015-01-05 | $5.73 | $5.73 | 810,000 | — | — |
| 2015-01-02 | $5.61 | $5.61 | 520,500 | — | — |