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
- 1999-08-03 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 | $7.28 | $7.28 | 293,500 | — | — |
| 2015-12-30 | $7.11 | $7.11 | 300,300 | — | — |
| 2015-12-29 | $7.24 | $7.24 | 375,300 | — | — |
| 2015-12-28 | $7.15 | $7.15 | 413,200 | — | — |
| 2015-12-24 | $7.32 | $7.32 | 259,400 | — | — |
| 2015-12-23 | $7.26 | $7.26 | 565,800 | — | — |
| 2015-12-22 | $7.38 | $7.38 | 354,200 | — | — |
| 2015-12-21 | $7.70 | $7.70 | 163,700 | — | — |
| 2015-12-18 | $7.76 | $7.76 | 485,200 | — | — |
| 2015-12-17 | $7.94 | $7.94 | 366,600 | — | — |
| 2015-12-16 | $8.43 | $8.43 | 174,700 | — | — |
| 2015-12-15 | $8.04 | $8.04 | 208,500 | — | — |
| 2015-12-14 | $7.82 | $7.82 | 342,000 | — | — |
| 2015-12-11 | $7.87 | $7.87 | 212,200 | — | — |
| 2015-12-10 | $8.30 | $8.30 | 187,400 | — | — |
| 2015-12-09 | $8.26 | $8.26 | 253,500 | — | — |
| 2015-12-08 | $8.48 | $8.48 | 466,900 | — | — |
| 2015-12-07 | $8.53 | $8.53 | 633,500 | — | — |
| 2015-12-04 | $8.08 | $8.08 | 350,600 | — | — |
| 2015-12-03 | $8.10 | $8.10 | 791,700 | — | — |
| 2015-12-02 | $7.67 | $7.67 | 526,100 | — | — |
| 2015-12-01 | $7.68 | $7.68 | 481,000 | — | — |
| 2015-11-30 | $7.73 | $7.73 | 418,300 | — | — |
| 2015-11-27 | $7.85 | $7.85 | 99,300 | — | — |
| 2015-11-25 | $7.89 | $7.89 | 288,000 | — | — |
| 2015-11-24 | $7.81 | $7.81 | 290,700 | — | — |
| 2015-11-23 | $7.70 | $7.70 | 567,700 | — | — |
| 2015-11-20 | $7.65 | $7.65 | 961,700 | — | — |
| 2015-11-19 | $7.16 | $7.16 | 487,600 | — | — |
| 2015-11-18 | $6.87 | $6.87 | 605,200 | — | — |
| 2015-11-17 | $6.88 | $6.88 | 735,600 | — | — |
| 2015-11-16 | $7.12 | $7.12 | 1,344,100 | — | — |
| 2015-11-13 | $7.54 | $7.54 | 800,600 | — | — |
| 2015-11-12 | $8.00 | $8.00 | 410,800 | — | — |
| 2015-11-11 | $8.33 | $8.33 | 437,100 | — | — |
| 2015-11-10 | $8.70 | $8.70 | 381,100 | — | — |
| 2015-11-09 | $9.12 | $9.12 | 382,600 | — | — |
| 2015-11-06 | $9.46 | $9.46 | 284,200 | — | — |
| 2015-11-05 | $9.51 | $9.51 | 435,900 | — | — |
| 2015-11-04 | $9.40 | $9.40 | 469,500 | — | — |
| 2015-11-03 | $10.39 | $10.39 | 578,100 | — | — |
| 2015-11-02 | $10.44 | $10.44 | 332,900 | — | — |
| 2015-10-30 | $9.93 | $9.93 | 144,800 | — | — |
| 2015-10-29 | $9.92 | $9.92 | 210,200 | — | — |
| 2015-10-28 | $10.18 | $10.18 | 240,700 | — | — |
| 2015-10-27 | $9.66 | $9.66 | 241,200 | — | — |
| 2015-10-26 | $9.66 | $9.66 | 128,900 | — | — |
| 2015-10-23 | $9.81 | $9.81 | 197,600 | — | — |
| 2015-10-22 | $9.62 | $9.62 | 157,300 | — | — |
| 2015-10-21 | $9.40 | $9.40 | 223,500 | — | — |
| 2015-10-20 | $9.67 | $9.67 | 167,600 | — | — |
| 2015-10-19 | $9.85 | $9.85 | 180,700 | — | — |
| 2015-10-16 | $9.64 | $9.64 | 172,600 | — | — |
| 2015-10-15 | $9.54 | $9.54 | 279,300 | — | — |
| 2015-10-14 | $9.39 | $9.39 | 190,000 | — | — |
| 2015-10-13 | $9.51 | $9.51 | 287,200 | — | — |
| 2015-10-12 | $9.59 | $9.59 | 217,300 | — | — |
| 2015-10-09 | $9.89 | $9.89 | 152,500 | — | — |
| 2015-10-08 | $10.10 | $10.10 | 144,700 | — | — |
| 2015-10-07 | $9.80 | $9.80 | 492,400 | — | — |
| 2015-10-06 | $9.89 | $9.89 | 361,700 | — | — |
| 2015-10-05 | $10.25 | $10.25 | 492,500 | — | — |
| 2015-10-02 | $9.80 | $9.80 | 323,200 | — | — |
| 2015-10-01 | $9.21 | $9.21 | 361,300 | — | — |
| 2015-09-30 | $9.10 | $9.10 | 541,500 | — | — |
| 2015-09-29 | $8.90 | $8.90 | 441,200 | — | — |
| 2015-09-28 | $8.70 | $8.70 | 392,700 | — | — |
| 2015-09-25 | $8.74 | $8.74 | 409,300 | — | — |
| 2015-09-24 | $8.76 | $8.76 | 309,400 | — | — |
| 2015-09-23 | $8.52 | $8.52 | 339,300 | — | — |
| 2015-09-22 | $8.52 | $8.52 | 324,400 | — | — |
| 2015-09-21 | $8.50 | $8.50 | 314,100 | — | — |
| 2015-09-18 | $8.85 | $8.85 | 609,000 | — | — |
| 2015-09-17 | $8.51 | $8.51 | 279,000 | — | — |
| 2015-09-16 | $8.57 | $8.57 | 258,400 | — | — |
| 2015-09-15 | $8.46 | $8.46 | 405,700 | — | — |
| 2015-09-14 | $8.48 | $8.48 | 197,500 | — | — |
| 2015-09-11 | $8.41 | $8.41 | 297,200 | — | — |
| 2015-09-10 | $8.50 | $8.50 | 228,300 | — | — |
| 2015-09-09 | $8.47 | $8.47 | 345,300 | — | — |
| 2015-09-08 | $8.44 | $8.44 | 443,400 | — | — |
| 2015-09-04 | $8.56 | $8.56 | 367,300 | — | — |
| 2015-09-03 | $8.82 | $8.82 | 505,000 | — | — |
| 2015-09-02 | $8.55 | $8.55 | 350,400 | — | — |
| 2015-09-01 | $8.40 | $8.40 | 602,400 | — | — |
| 2015-08-31 | $8.39 | $8.39 | 962,100 | — | — |
| 2015-08-28 | $8.91 | $8.91 | 1,027,000 | — | — |
| 2015-08-27 | $8.43 | $8.43 | 2,067,400 | — | — |
| 2015-08-26 | $9.60 | $9.60 | 611,600 | — | — |
| 2015-08-25 | $9.38 | $9.38 | 314,000 | — | — |
| 2015-08-24 | $9.26 | $9.26 | 384,700 | — | — |
| 2015-08-21 | $9.36 | $9.36 | 354,300 | — | — |
| 2015-08-20 | $9.45 | $9.45 | 308,300 | — | — |
| 2015-08-19 | $9.74 | $9.74 | 262,300 | — | — |
| 2015-08-18 | $9.74 | $9.74 | 220,500 | — | — |
| 2015-08-17 | $9.74 | $9.74 | 154,900 | — | — |
| 2015-08-14 | $9.56 | $9.56 | 203,000 | — | — |
| 2015-08-13 | $9.23 | $9.23 | 211,600 | — | — |
| 2015-08-12 | $9.14 | $9.14 | 345,800 | — | — |
| 2015-08-11 | $9.50 | $9.50 | 213,100 | — | — |
| 2015-08-10 | $9.65 | $9.65 | 202,100 | — | — |
| 2015-08-07 | $9.63 | $9.63 | 350,400 | — | — |
| 2015-08-06 | $9.70 | $9.70 | 216,500 | — | — |
| 2015-08-05 | $9.76 | $9.76 | 229,900 | — | — |
| 2015-08-04 | $9.63 | $9.63 | 182,900 | — | — |
| 2015-08-03 | $9.83 | $9.83 | 254,400 | — | — |
| 2015-07-31 | $9.95 | $9.95 | 242,200 | — | — |
| 2015-07-30 | $10.10 | $10.10 | 200,600 | — | — |
| 2015-07-29 | $10.22 | $10.22 | 267,200 | — | — |
| 2015-07-28 | $9.93 | $9.93 | 267,000 | — | — |
| 2015-07-27 | $9.92 | $9.92 | 269,400 | — | — |
| 2015-07-24 | $10.00 | $10.00 | 272,700 | — | — |
| 2015-07-23 | $10.39 | $10.39 | 261,400 | — | — |
| 2015-07-22 | $10.78 | $10.78 | 338,200 | — | — |
| 2015-07-21 | $10.65 | $10.65 | 280,100 | — | — |
| 2015-07-20 | $10.70 | $10.70 | 374,600 | — | — |
| 2015-07-17 | $10.63 | $10.63 | 232,700 | — | — |
| 2015-07-16 | $10.80 | $10.80 | 357,300 | — | — |
| 2015-07-15 | $10.53 | $10.53 | 332,700 | — | — |
| 2015-07-14 | $10.60 | $10.60 | 235,700 | — | — |
| 2015-07-13 | $10.43 | $10.43 | 268,100 | — | — |
| 2015-07-10 | $10.36 | $10.36 | 199,000 | — | — |
| 2015-07-09 | $10.15 | $10.15 | 550,000 | — | — |
| 2015-07-08 | $9.75 | $9.75 | 501,500 | — | — |
| 2015-07-07 | $10.30 | $10.30 | 632,800 | — | — |
| 2015-07-06 | $10.46 | $10.46 | 343,000 | — | — |
| 2015-07-02 | $10.44 | $10.44 | 288,800 | — | — |
| 2015-07-01 | $10.43 | $10.43 | 353,600 | — | — |
| 2015-06-30 | $10.46 | $10.46 | 1,159,300 | — | — |
| 2015-06-29 | $10.05 | $10.05 | 315,400 | — | — |
| 2015-06-26 | $10.38 | $10.38 | 1,161,500 | — | — |
| 2015-06-25 | $10.44 | $10.44 | 273,800 | — | — |
| 2015-06-24 | $10.51 | $10.51 | 388,600 | — | — |
| 2015-06-23 | $10.49 | $10.49 | 453,500 | — | — |
| 2015-06-22 | $10.39 | $10.39 | 311,700 | — | — |
| 2015-06-19 | $10.59 | $10.59 | 323,600 | — | — |
| 2015-06-18 | $10.71 | $10.71 | 664,100 | — | — |
| 2015-06-17 | $10.27 | $10.27 | 400,700 | — | — |
| 2015-06-16 | $10.12 | $10.12 | 271,700 | — | — |
| 2015-06-15 | $10.11 | $10.11 | 377,500 | — | — |
| 2015-06-12 | $9.95 | $9.95 | 342,400 | — | — |
| 2015-06-11 | $9.95 | $9.95 | 272,500 | — | — |
| 2015-06-10 | $10.19 | $10.19 | 588,100 | — | — |
| 2015-06-09 | $9.87 | $9.87 | 410,500 | — | — |
| 2015-06-08 | $9.75 | $9.75 | 537,100 | — | — |
| 2015-06-05 | $9.60 | $9.60 | 258,100 | — | — |
| 2015-06-04 | $9.63 | $9.63 | 323,700 | — | — |
| 2015-06-03 | $9.79 | $9.79 | 363,800 | — | — |
| 2015-06-02 | $9.50 | $9.50 | 691,700 | — | — |
| 2015-06-01 | $9.64 | $9.64 | 572,300 | — | — |
| 2015-05-29 | $9.51 | $9.51 | 232,600 | — | — |
| 2015-05-28 | $9.72 | $9.72 | 424,300 | — | — |
| 2015-05-27 | $9.86 | $9.86 | 349,500 | — | — |
| 2015-05-26 | $9.76 | $9.76 | 366,700 | — | — |
| 2015-05-22 | $9.78 | $9.78 | 544,600 | — | — |
| 2015-05-21 | $9.70 | $9.70 | 448,100 | — | — |
| 2015-05-20 | $9.74 | $9.74 | 488,500 | — | — |
| 2015-05-19 | $9.77 | $9.77 | 423,700 | — | — |
| 2015-05-18 | $9.89 | $9.89 | 404,600 | — | — |
| 2015-05-15 | $9.89 | $9.89 | 496,200 | — | — |
| 2015-05-14 | $9.82 | $9.82 | 448,300 | — | — |
| 2015-05-13 | $9.98 | $9.98 | 597,700 | — | — |
| 2015-05-12 | $9.93 | $9.93 | 595,700 | — | — |
| 2015-05-11 | $9.52 | $9.52 | 460,500 | — | — |
| 2015-05-08 | $10.01 | $10.01 | 574,700 | — | — |
| 2015-05-07 | $9.61 | $9.61 | 366,200 | — | — |
| 2015-05-06 | $9.54 | $9.54 | 522,400 | — | — |
| 2015-05-05 | $9.61 | $9.61 | 770,000 | — | — |
| 2015-05-04 | $10.00 | $10.00 | 771,000 | — | — |
| 2015-05-01 | $10.20 | $10.20 | 1,073,000 | — | — |
| 2015-04-30 | $10.57 | $10.57 | 640,100 | — | — |
| 2015-04-29 | $11.13 | $11.13 | 1,187,700 | — | — |
| 2015-04-28 | $12.01 | $12.01 | 2,291,000 | — | — |
| 2015-04-27 | $10.84 | $10.84 | 549,600 | — | — |
| 2015-04-24 | $11.28 | $11.28 | 400,000 | — | — |
| 2015-04-23 | $11.09 | $11.09 | 537,400 | — | — |
| 2015-04-22 | $10.96 | $10.96 | 269,300 | — | — |
| 2015-04-21 | $10.82 | $10.82 | 324,400 | — | — |
| 2015-04-20 | $11.05 | $11.05 | 278,000 | — | — |
| 2015-04-17 | $10.81 | $10.81 | 531,700 | — | — |
| 2015-04-16 | $11.14 | $11.14 | 444,700 | — | — |
| 2015-04-15 | $10.99 | $10.99 | 319,600 | — | — |
| 2015-04-14 | $10.98 | $10.98 | 244,000 | — | — |
| 2015-04-13 | $11.20 | $11.20 | 475,000 | — | — |
| 2015-04-10 | $11.17 | $11.17 | 288,600 | — | — |
| 2015-04-09 | $11.26 | $11.26 | 307,100 | — | — |
| 2015-04-08 | $11.40 | $11.40 | 437,200 | — | — |
| 2015-04-07 | $11.30 | $11.30 | 541,700 | — | — |
| 2015-04-06 | $10.94 | $10.94 | 814,000 | — | — |
| 2015-04-02 | $11.56 | $11.56 | 369,700 | — | — |
| 2015-04-01 | $11.76 | $11.76 | 355,700 | — | — |
| 2015-03-31 | $11.83 | $11.83 | 559,300 | — | — |
| 2015-03-30 | $11.90 | $11.90 | 520,300 | — | — |
| 2015-03-27 | $11.71 | $11.71 | 405,800 | — | — |
| 2015-03-26 | $11.59 | $11.59 | 457,700 | — | — |
| 2015-03-25 | $12.04 | $12.04 | 537,500 | — | — |
| 2015-03-24 | $12.64 | $12.64 | 341,500 | — | — |
| 2015-03-23 | $12.64 | $12.64 | 659,200 | — | — |
| 2015-03-20 | $12.39 | $12.39 | 893,300 | — | — |
| 2015-03-19 | $12.67 | $12.67 | 304,900 | — | — |
| 2015-03-18 | $12.57 | $12.57 | 285,800 | — | — |
| 2015-03-17 | $12.50 | $12.50 | 546,200 | — | — |
| 2015-03-16 | $12.63 | $12.63 | 653,100 | — | — |
| 2015-03-13 | $13.07 | $13.07 | 453,500 | — | — |
| 2015-03-12 | $13.04 | $13.04 | 913,400 | — | — |
| 2015-03-11 | $12.68 | $12.68 | 623,500 | — | — |
| 2015-03-10 | $12.41 | $12.41 | 569,600 | — | — |
| 2015-03-09 | $12.32 | $12.32 | 1,092,400 | — | — |
| 2015-03-06 | $12.23 | $12.23 | 739,500 | — | — |
| 2015-03-05 | $12.34 | $12.34 | 1,597,700 | — | — |
| 2015-03-04 | $12.59 | $12.59 | 484,100 | — | — |
| 2015-03-03 | $12.62 | $12.62 | 1,182,800 | — | — |
| 2015-03-02 | $12.87 | $12.87 | 999,200 | — | — |
| 2015-02-27 | $12.48 | $12.48 | 655,500 | — | — |
| 2015-02-26 | $12.31 | $12.31 | 733,800 | — | — |
| 2015-02-25 | $11.93 | $11.93 | 771,000 | — | — |
| 2015-02-24 | $11.42 | $11.42 | 1,035,500 | — | — |
| 2015-02-23 | $10.45 | $10.45 | 1,302,800 | — | — |
| 2015-02-20 | $10.32 | $10.32 | 991,700 | — | — |
| 2015-02-19 | $10.36 | $10.36 | 761,500 | — | — |
| 2015-02-18 | $10.65 | $10.65 | 719,200 | — | — |
| 2015-02-17 | $10.75 | $10.75 | 1,224,100 | — | — |
| 2015-02-13 | $10.33 | $10.33 | 550,500 | — | — |
| 2015-02-12 | $10.35 | $10.35 | 515,500 | — | — |
| 2015-02-11 | $10.15 | $10.15 | 769,300 | — | — |
| 2015-02-10 | $10.01 | $10.01 | 826,000 | — | — |
| 2015-02-09 | $9.62 | $9.62 | 688,500 | — | — |
| 2015-02-06 | $9.28 | $9.28 | 476,800 | — | — |
| 2015-02-05 | $9.25 | $9.25 | 587,100 | — | — |
| 2015-02-04 | $9.57 | $9.57 | 518,300 | — | — |
| 2015-02-03 | $8.93 | $8.93 | 945,500 | — | — |
| 2015-02-02 | $9.04 | $9.04 | 1,548,600 | — | — |
| 2015-01-30 | $7.89 | $7.89 | 507,500 | — | — |
| 2015-01-29 | $7.65 | $7.65 | 252,500 | — | — |
| 2015-01-28 | $7.20 | $7.20 | 332,100 | — | — |
| 2015-01-27 | $7.18 | $7.18 | 103,500 | — | — |
| 2015-01-26 | $7.32 | $7.32 | 95,300 | — | — |
| 2015-01-23 | $7.49 | $7.49 | 101,300 | — | — |
| 2015-01-22 | $7.49 | $7.49 | 169,100 | — | — |
| 2015-01-21 | $7.21 | $7.21 | 219,900 | — | — |
| 2015-01-20 | $7.44 | $7.44 | 226,700 | — | — |
| 2015-01-16 | $7.41 | $7.41 | 195,300 | — | — |
| 2015-01-15 | $7.20 | $7.20 | 263,900 | — | — |
| 2015-01-14 | $7.51 | $7.51 | 115,300 | — | — |
| 2015-01-13 | $7.59 | $7.59 | 134,700 | — | — |
| 2015-01-12 | $7.60 | $7.60 | 114,700 | — | — |
| 2015-01-09 | $7.86 | $7.86 | 190,500 | — | — |
| 2015-01-08 | $8.05 | $8.05 | 197,000 | — | — |
| 2015-01-07 | $7.70 | $7.70 | 94,400 | — | — |
| 2015-01-06 | $7.56 | $7.56 | 171,800 | — | — |
| 2015-01-05 | $7.81 | $7.81 | 130,000 | — | — |
| 2015-01-02 | $7.87 | $7.87 | 162,500 | — | — |