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
- 1999-01-04 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 | $8.60 | $16.25 | 86,600 | — | — |
| 2015-12-30 | $8.50 | $16.06 | 101,200 | — | — |
| 2015-12-29 | $8.46 | $15.99 | 78,900 | — | — |
| 2015-12-28 | $8.26 | $15.61 | 34,900 | — | — |
| 2015-12-24 | $8.13 | $15.36 | 11,800 | — | — |
| 2015-12-23 | $8.05 | $15.21 | 12,400 | — | — |
| 2015-12-22 | $8.08 | $15.27 | 14,000 | — | — |
| 2015-12-21 | $8.13 | $15.36 | 24,600 | — | — |
| 2015-12-18 | $8.27 | $15.63 | 372,700 | — | — |
| 2015-12-17 | $8.24 | $15.57 | 62,500 | — | — |
| 2015-12-16 | $8.18 | $15.46 | 51,000 | — | — |
| 2015-12-15 | $8.10 | $15.31 | 87,500 | — | — |
| 2015-12-14 | $7.89 | $14.91 | 73,500 | — | — |
| 2015-12-11 | $7.77 | $14.68 | 50,300 | — | — |
| 2015-12-10 | $7.78 | $14.70 | 78,600 | — | — |
| 2015-12-09 | $7.91 | $14.95 | 41,800 | — | — |
| 2015-12-08 | $8.06 | $15.17 | 88,000 | — | — |
| 2015-12-07 | $8.17 | $15.38 | 61,100 | — | — |
| 2015-12-04 | $8.40 | $15.81 | 15,400 | — | — |
| 2015-12-03 | $8.39 | $15.79 | 14,300 | — | — |
| 2015-12-02 | $8.36 | $15.74 | 20,800 | — | — |
| 2015-12-01 | $8.46 | $15.93 | 9,900 | — | — |
| 2015-11-30 | $8.41 | $15.83 | 38,300 | — | — |
| 2015-11-27 | $8.29 | $15.61 | 12,000 | — | — |
| 2015-11-25 | $8.33 | $15.68 | 8,100 | — | — |
| 2015-11-24 | $8.38 | $15.78 | 10,300 | — | — |
| 2015-11-23 | $8.30 | $15.62 | 61,200 | — | — |
| 2015-11-20 | $8.41 | $15.83 | 38,900 | — | — |
| 2015-11-19 | $8.35 | $15.72 | 43,200 | — | — |
| 2015-11-18 | $8.36 | $15.74 | 30,500 | — | — |
| 2015-11-17 | $8.33 | $15.68 | 22,700 | — | — |
| 2015-11-16 | $8.24 | $15.51 | 6,600 | — | — |
| 2015-11-13 | $8.38 | $15.78 | 17,000 | — | — |
| 2015-11-12 | $8.21 | $15.46 | 4,500 | — | — |
| 2015-11-11 | $8.27 | $15.57 | 3,500 | — | — |
| 2015-11-10 | $8.35 | $15.72 | 6,700 | — | — |
| 2015-11-09 | $8.25 | $15.53 | 16,900 | — | — |
| 2015-11-06 | $8.25 | $15.53 | 12,000 | — | — |
| 2015-11-05 | $8.39 | $15.79 | 7,500 | — | — |
| 2015-11-04 | $8.33 | $15.68 | 10,900 | — | — |
| 2015-11-03 | $8.28 | $15.59 | 15,700 | — | — |
| 2015-11-02 | $8.29 | $15.61 | 6,100 | — | — |
| 2015-10-30 | $8.25 | $15.53 | 17,100 | — | — |
| 2015-10-29 | $8.24 | $15.51 | 15,700 | — | — |
| 2015-10-28 | $8.21 | $15.46 | 10,400 | — | — |
| 2015-10-27 | $8.22 | $15.47 | 30,000 | — | — |
| 2015-10-26 | $8.35 | $15.72 | 34,500 | — | — |
| 2015-10-23 | $8.52 | $16.04 | 12,800 | — | — |
| 2015-10-22 | $8.50 | $16.00 | 16,300 | — | — |
| 2015-10-21 | $8.54 | $16.08 | 17,200 | — | — |
| 2015-10-20 | $8.50 | $16.00 | 30,100 | — | — |
| 2015-10-19 | $8.46 | $15.93 | 0 | — | — |
| 2015-10-16 | $8.46 | $15.93 | 7,700 | — | — |
| 2015-10-15 | $8.48 | $15.96 | 19,700 | — | — |
| 2015-10-14 | $8.32 | $15.66 | 15,800 | — | — |
| 2015-10-13 | $8.45 | $15.91 | 8,300 | — | — |
| 2015-10-12 | $8.55 | $16.10 | 15,700 | — | — |
| 2015-10-09 | $8.50 | $16.00 | 154,900 | — | — |
| 2015-10-08 | $8.32 | $15.66 | 17,200 | — | — |
| 2015-10-07 | $8.20 | $15.44 | 6,400 | — | — |
| 2015-10-06 | $8.23 | $15.49 | 7,600 | — | — |
| 2015-10-05 | $8.19 | $15.42 | 23,400 | — | — |
| 2015-10-02 | $8.56 | $16.11 | 80,100 | — | — |
| 2015-10-01 | $8.40 | $15.81 | 18,500 | — | — |
| 2015-09-30 | $8.22 | $15.47 | 14,900 | — | — |
| 2015-09-29 | $8.24 | $15.51 | 20,200 | — | — |
| 2015-09-28 | $8.29 | $15.61 | 9,500 | — | — |
| 2015-09-25 | $8.21 | $15.46 | 8,100 | — | — |
| 2015-09-24 | $8.22 | $15.47 | 4,500 | — | — |
| 2015-09-23 | $8.30 | $15.62 | 12,700 | — | — |
| 2015-09-22 | $8.40 | $15.81 | 86,400 | — | — |
| 2015-09-21 | $8.21 | $15.46 | 13,300 | — | — |
| 2015-09-18 | $7.86 | $14.80 | 74,200 | — | — |
| 2015-09-17 | $8.23 | $15.49 | 22,500 | — | — |
| 2015-09-16 | $8.40 | $15.81 | 13,100 | — | — |
| 2015-09-15 | $8.64 | $16.26 | 18,200 | — | — |
| 2015-09-14 | $8.58 | $16.15 | 11,400 | — | — |
| 2015-09-11 | $8.66 | $16.30 | 7,300 | — | — |
| 2015-09-10 | $8.63 | $16.25 | 29,300 | — | — |
| 2015-09-09 | $8.59 | $16.17 | 34,100 | — | — |
| 2015-09-08 | $8.32 | $15.61 | 31,000 | — | — |
| 2015-09-04 | $8.28 | $15.53 | 11,700 | — | — |
| 2015-09-03 | $8.25 | $15.47 | 41,300 | — | — |
| 2015-09-02 | $8.16 | $15.31 | 6,600 | — | — |
| 2015-09-01 | $8.11 | $15.21 | 35,600 | — | — |
| 2015-08-31 | $8.31 | $15.59 | 20,900 | — | — |
| 2015-08-28 | $8.27 | $15.51 | 19,600 | — | — |
| 2015-08-27 | $8.10 | $15.19 | 18,200 | — | — |
| 2015-08-26 | $8.03 | $15.06 | 4,600 | — | — |
| 2015-08-25 | $8.00 | $15.01 | 14,800 | — | — |
| 2015-08-24 | $7.98 | $14.97 | 32,900 | — | — |
| 2015-08-21 | $8.03 | $15.06 | 6,500 | — | — |
| 2015-08-20 | $8.08 | $15.16 | 8,200 | — | — |
| 2015-08-19 | $8.13 | $15.25 | 31,600 | — | — |
| 2015-08-18 | $8.13 | $15.25 | 17,400 | — | — |
| 2015-08-17 | $8.09 | $15.17 | 17,400 | — | — |
| 2015-08-14 | $8.12 | $15.23 | 13,400 | — | — |
| 2015-08-13 | $8.10 | $15.19 | 15,500 | — | — |
| 2015-08-12 | $8.00 | $15.01 | 14,600 | — | — |
| 2015-08-11 | $8.19 | $15.36 | 7,300 | — | — |
| 2015-08-10 | $8.22 | $15.42 | 11,400 | — | — |
| 2015-08-07 | $8.10 | $15.19 | 10,800 | — | — |
| 2015-08-06 | $8.13 | $15.25 | 5,100 | — | — |
| 2015-08-05 | $8.21 | $15.40 | 8,800 | — | — |
| 2015-08-04 | $8.16 | $15.31 | 5,700 | — | — |
| 2015-08-03 | $8.16 | $15.31 | 9,100 | — | — |
| 2015-07-31 | $8.19 | $15.36 | 17,100 | — | — |
| 2015-07-30 | $8.15 | $15.29 | 8,700 | — | — |
| 2015-07-29 | $8.18 | $15.34 | 5,900 | — | — |
| 2015-07-28 | $8.11 | $15.21 | 3,800 | — | — |
| 2015-07-27 | $8.15 | $15.29 | 4,000 | — | — |
| 2015-07-24 | $8.16 | $15.31 | 7,000 | — | — |
| 2015-07-23 | $8.25 | $15.47 | 20,300 | — | — |
| 2015-07-22 | $8.30 | $15.57 | 33,000 | — | — |
| 2015-07-21 | $8.16 | $15.31 | 14,000 | — | — |
| 2015-07-20 | $8.08 | $15.16 | 19,300 | — | — |
| 2015-07-17 | $8.19 | $15.36 | 3,500 | — | — |
| 2015-07-16 | $8.15 | $15.29 | 20,400 | — | — |
| 2015-07-15 | $8.10 | $15.19 | 10,500 | — | — |
| 2015-07-14 | $8.10 | $15.19 | 20,700 | — | — |
| 2015-07-13 | $8.05 | $15.10 | 8,600 | — | — |
| 2015-07-10 | $8.02 | $15.04 | 30,200 | — | — |
| 2015-07-09 | $8.08 | $15.16 | 3,900 | — | — |
| 2015-07-08 | $8.07 | $15.14 | 13,000 | — | — |
| 2015-07-07 | $8.17 | $15.32 | 14,700 | — | — |
| 2015-07-06 | $8.13 | $15.25 | 7,600 | — | — |
| 2015-07-02 | $8.16 | $15.31 | 8,000 | — | — |
| 2015-07-01 | $8.16 | $15.31 | 25,700 | — | — |
| 2015-06-30 | $8.25 | $15.47 | 10,400 | — | — |
| 2015-06-29 | $8.25 | $15.47 | 4,600 | — | — |
| 2015-06-26 | $8.14 | $15.27 | 39,700 | — | — |
| 2015-06-25 | $8.31 | $15.59 | 9,100 | — | — |
| 2015-06-24 | $8.20 | $15.38 | 10,200 | — | — |
| 2015-06-23 | $8.20 | $15.38 | 3,200 | — | — |
| 2015-06-22 | $8.20 | $15.38 | 8,900 | — | — |
| 2015-06-19 | $8.15 | $15.29 | 28,800 | — | — |
| 2015-06-18 | $8.14 | $15.27 | 8,300 | — | — |
| 2015-06-17 | $8.06 | $15.12 | 19,400 | — | — |
| 2015-06-16 | $8.14 | $15.27 | 21,300 | — | — |
| 2015-06-15 | $8.17 | $15.32 | 2,000 | — | — |
| 2015-06-12 | $8.26 | $15.49 | 52,900 | — | — |
| 2015-06-11 | $8.08 | $15.16 | 8,100 | — | — |
| 2015-06-10 | $8.15 | $15.29 | 22,700 | — | — |
| 2015-06-09 | $8.15 | $15.23 | 31,700 | — | — |
| 2015-06-08 | $8.16 | $15.25 | 26,000 | — | — |
| 2015-06-05 | $8.20 | $15.32 | 21,900 | — | — |
| 2015-06-04 | $8.15 | $15.23 | 14,200 | — | — |
| 2015-06-03 | $8.16 | $15.25 | 6,800 | — | — |
| 2015-06-02 | $8.15 | $15.23 | 4,800 | — | — |
| 2015-06-01 | $8.15 | $15.23 | 94,100 | — | — |
| 2015-05-29 | $8.06 | $15.06 | 11,700 | — | — |
| 2015-05-28 | $8.13 | $15.19 | 22,700 | — | — |
| 2015-05-27 | $8.02 | $14.99 | 37,500 | — | — |
| 2015-05-26 | $8.11 | $15.16 | 7,400 | — | — |
| 2015-05-22 | $8.14 | $15.21 | 4,700 | — | — |
| 2015-05-21 | $8.12 | $15.17 | 5,500 | — | — |
| 2015-05-20 | $8.10 | $15.14 | 4,400 | — | — |
| 2015-05-19 | $8.10 | $15.14 | 7,900 | — | — |
| 2015-05-18 | $8.15 | $15.23 | 3,500 | — | — |
| 2015-05-15 | $8.16 | $15.25 | 700 | — | — |
| 2015-05-14 | $8.10 | $15.14 | 6,600 | — | — |
| 2015-05-13 | $8.10 | $15.14 | 21,400 | — | — |
| 2015-05-12 | $8.12 | $15.17 | 1,300 | — | — |
| 2015-05-11 | $8.08 | $15.10 | 7,200 | — | — |
| 2015-05-08 | $8.14 | $15.21 | 49,600 | — | — |
| 2015-05-07 | $8.15 | $15.23 | 4,500 | — | — |
| 2015-05-06 | $8.22 | $15.36 | 8,200 | — | — |
| 2015-05-05 | $8.20 | $15.32 | 5,000 | — | — |
| 2015-05-04 | $8.20 | $15.32 | 11,000 | — | — |
| 2015-05-01 | $8.26 | $15.44 | 5,000 | — | — |
| 2015-04-30 | $8.27 | $15.45 | 2,600 | — | — |
| 2015-04-29 | $8.31 | $15.53 | 6,600 | — | — |
| 2015-04-28 | $8.26 | $15.44 | 21,900 | — | — |
| 2015-04-27 | $8.16 | $15.25 | 5,000 | — | — |
| 2015-04-24 | $8.42 | $15.74 | 7,600 | — | — |
| 2015-04-23 | $8.10 | $15.14 | 9,100 | — | — |
| 2015-04-22 | $8.22 | $15.36 | 36,500 | — | — |
| 2015-04-21 | $8.26 | $15.44 | 4,500 | — | — |
| 2015-04-20 | $8.24 | $15.40 | 28,000 | — | — |
| 2015-04-17 | $8.10 | $15.14 | 3,400 | — | — |
| 2015-04-16 | $8.06 | $15.06 | 75,300 | — | — |
| 2015-04-15 | $8.19 | $15.31 | 12,400 | — | — |
| 2015-04-14 | $8.16 | $15.25 | 4,300 | — | — |
| 2015-04-13 | $8.19 | $15.31 | 4,900 | — | — |
| 2015-04-10 | $8.19 | $15.31 | 800 | — | — |
| 2015-04-09 | $8.21 | $15.34 | 20,300 | — | — |
| 2015-04-08 | $8.15 | $15.23 | 15,900 | — | — |
| 2015-04-07 | $8.44 | $15.77 | 13,600 | — | — |
| 2015-04-06 | $8.36 | $15.62 | 18,400 | — | — |
| 2015-04-02 | $8.43 | $15.75 | 24,800 | — | — |
| 2015-04-01 | $8.24 | $15.40 | 17,800 | — | — |
| 2015-03-31 | $8.19 | $15.31 | 51,100 | — | — |
| 2015-03-30 | $8.19 | $15.31 | 4,600 | — | — |
| 2015-03-27 | $8.10 | $15.14 | 5,900 | — | — |
| 2015-03-26 | $8.12 | $15.17 | 5,400 | — | — |
| 2015-03-25 | $8.06 | $15.06 | 66,500 | — | — |
| 2015-03-24 | $8.06 | $15.06 | 15,600 | — | — |
| 2015-03-23 | $8.15 | $15.23 | 4,700 | — | — |
| 2015-03-20 | $8.01 | $14.97 | 20,000 | — | — |
| 2015-03-19 | $8.01 | $14.97 | 8,600 | — | — |
| 2015-03-18 | $8.03 | $15.01 | 3,600 | — | — |
| 2015-03-17 | $8.03 | $15.01 | 11,200 | — | — |
| 2015-03-16 | $7.99 | $14.93 | 9,500 | — | — |
| 2015-03-13 | $7.99 | $14.93 | 11,100 | — | — |
| 2015-03-12 | $8.08 | $15.10 | 4,600 | — | — |
| 2015-03-11 | $8.11 | $15.16 | 3,400 | — | — |
| 2015-03-10 | $8.11 | $15.10 | 16,200 | — | — |
| 2015-03-09 | $8.13 | $15.14 | 8,300 | — | — |
| 2015-03-06 | $8.10 | $15.08 | 16,200 | — | — |
| 2015-03-05 | $7.98 | $14.86 | 16,500 | — | — |
| 2015-03-04 | $8.02 | $14.93 | 11,800 | — | — |
| 2015-03-03 | $7.99 | $14.88 | 10,000 | — | — |
| 2015-03-02 | $7.85 | $14.62 | 36,100 | — | — |
| 2015-02-27 | $7.88 | $14.67 | 15,300 | — | — |
| 2015-02-26 | $7.84 | $14.60 | 7,800 | — | — |
| 2015-02-25 | $7.92 | $14.75 | 6,200 | — | — |
| 2015-02-24 | $7.99 | $14.88 | 5,200 | — | — |
| 2015-02-23 | $7.94 | $14.78 | 20,900 | — | — |
| 2015-02-20 | $7.98 | $14.86 | 23,800 | — | — |
| 2015-02-19 | $7.99 | $14.88 | 8,000 | — | — |
| 2015-02-18 | $7.96 | $14.82 | 14,600 | — | — |
| 2015-02-17 | $7.99 | $14.88 | 43,800 | — | — |
| 2015-02-13 | $7.87 | $14.65 | 26,400 | — | — |
| 2015-02-12 | $7.82 | $14.56 | 58,000 | — | — |
| 2015-02-11 | $7.79 | $14.50 | 23,000 | — | — |
| 2015-02-10 | $7.65 | $14.24 | 17,100 | — | — |
| 2015-02-09 | $7.64 | $14.22 | 1,300 | — | — |
| 2015-02-06 | $7.67 | $14.28 | 3,400 | — | — |
| 2015-02-05 | $7.64 | $14.22 | 6,200 | — | — |
| 2015-02-04 | $7.44 | $13.85 | 6,200 | — | — |
| 2015-02-03 | $7.48 | $13.93 | 7,300 | — | — |
| 2015-02-02 | $7.37 | $13.72 | 16,200 | — | — |
| 2015-01-30 | $7.53 | $14.02 | 9,500 | — | — |
| 2015-01-29 | $7.64 | $14.22 | 26,200 | — | — |
| 2015-01-28 | $7.66 | $14.26 | 58,400 | — | — |
| 2015-01-27 | $7.62 | $14.19 | 2,000 | — | — |
| 2015-01-26 | $7.50 | $13.96 | 55,200 | — | — |
| 2015-01-23 | $7.60 | $14.15 | 4,300 | — | — |
| 2015-01-22 | $7.59 | $14.13 | 65,100 | — | — |
| 2015-01-21 | $7.80 | $14.52 | 12,000 | — | — |
| 2015-01-20 | $7.66 | $14.26 | 25,800 | — | — |
| 2015-01-16 | $7.71 | $14.36 | 6,200 | — | — |
| 2015-01-15 | $7.71 | $14.36 | 5,900 | — | — |
| 2015-01-14 | $7.87 | $14.65 | 4,800 | — | — |
| 2015-01-13 | $7.79 | $14.50 | 25,800 | — | — |
| 2015-01-12 | $7.76 | $14.45 | 33,100 | — | — |
| 2015-01-09 | $7.97 | $14.84 | 17,900 | — | — |
| 2015-01-08 | $8.09 | $15.06 | 12,800 | — | — |
| 2015-01-07 | $8.10 | $15.08 | 54,100 | — | — |
| 2015-01-06 | $8.22 | $15.30 | 31,900 | — | — |
| 2015-01-05 | $8.31 | $15.47 | 20,800 | — | — |
| 2015-01-02 | $8.42 | $15.68 | 8,600 | — | — |