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
- 2003-06-12 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 | $9.00 | $9.00 | 199,400 | — | — |
| 2015-12-30 | $9.16 | $9.16 | 131,000 | — | — |
| 2015-12-29 | $9.33 | $9.33 | 185,000 | — | — |
| 2015-12-28 | $9.11 | $9.11 | 185,200 | — | — |
| 2015-12-24 | $9.11 | $9.11 | 70,900 | — | — |
| 2015-12-23 | $9.03 | $9.03 | 171,000 | — | — |
| 2015-12-22 | $8.82 | $8.82 | 147,000 | — | — |
| 2015-12-21 | $8.76 | $8.76 | 108,500 | — | — |
| 2015-12-18 | $8.64 | $8.64 | 320,700 | — | — |
| 2015-12-17 | $8.71 | $8.71 | 90,100 | — | — |
| 2015-12-16 | $8.71 | $8.71 | 151,800 | — | — |
| 2015-12-15 | $8.52 | $8.52 | 172,500 | — | — |
| 2015-12-14 | $8.44 | $8.44 | 163,600 | — | — |
| 2015-12-11 | $8.51 | $8.51 | 179,600 | — | — |
| 2015-12-10 | $8.80 | $8.80 | 204,500 | — | — |
| 2015-12-09 | $8.58 | $8.58 | 128,300 | — | — |
| 2015-12-08 | $8.76 | $8.76 | 103,000 | — | — |
| 2015-12-07 | $8.97 | $8.97 | 179,200 | — | — |
| 2015-12-04 | $9.00 | $9.00 | 237,900 | — | — |
| 2015-12-03 | $8.98 | $8.98 | 215,900 | — | — |
| 2015-12-02 | $9.13 | $9.13 | 326,700 | — | — |
| 2015-12-01 | $8.93 | $8.93 | 355,200 | — | — |
| 2015-11-30 | $8.71 | $8.71 | 301,100 | — | — |
| 2015-11-27 | $8.75 | $8.75 | 65,300 | — | — |
| 2015-11-25 | $8.74 | $8.74 | 89,600 | — | — |
| 2015-11-24 | $8.72 | $8.72 | 109,000 | — | — |
| 2015-11-23 | $8.61 | $8.61 | 133,600 | — | — |
| 2015-11-20 | $8.67 | $8.67 | 267,000 | — | — |
| 2015-11-19 | $8.67 | $8.67 | 110,700 | — | — |
| 2015-11-18 | $8.74 | $8.74 | 302,000 | — | — |
| 2015-11-17 | $8.39 | $8.39 | 156,100 | — | — |
| 2015-11-16 | $8.46 | $8.46 | 142,200 | — | — |
| 2015-11-13 | $8.37 | $8.37 | 159,700 | — | — |
| 2015-11-12 | $8.32 | $8.32 | 168,800 | — | — |
| 2015-11-11 | $8.51 | $8.51 | 156,000 | — | — |
| 2015-11-10 | $8.50 | $8.50 | 347,100 | — | — |
| 2015-11-09 | $8.85 | $8.85 | 284,100 | — | — |
| 2015-11-06 | $8.86 | $8.86 | 251,500 | — | — |
| 2015-11-05 | $8.65 | $8.65 | 158,000 | — | — |
| 2015-11-04 | $8.76 | $8.76 | 209,900 | — | — |
| 2015-11-03 | $8.68 | $8.68 | 315,600 | — | — |
| 2015-11-02 | $8.55 | $8.55 | 434,600 | — | — |
| 2015-10-30 | $8.24 | $8.24 | 579,300 | — | — |
| 2015-10-29 | $8.57 | $8.57 | 796,000 | — | — |
| 2015-10-28 | $7.74 | $7.74 | 459,600 | — | — |
| 2015-10-27 | $7.50 | $7.50 | 313,100 | — | — |
| 2015-10-26 | $7.53 | $7.53 | 224,400 | — | — |
| 2015-10-23 | $7.58 | $7.58 | 208,900 | — | — |
| 2015-10-22 | $7.49 | $7.49 | 282,700 | — | — |
| 2015-10-21 | $7.38 | $7.38 | 216,000 | — | — |
| 2015-10-20 | $7.48 | $7.48 | 179,000 | — | — |
| 2015-10-19 | $7.46 | $7.46 | 177,800 | — | — |
| 2015-10-16 | $7.40 | $7.40 | 155,500 | — | — |
| 2015-10-15 | $7.41 | $7.41 | 149,300 | — | — |
| 2015-10-14 | $7.14 | $7.14 | 141,500 | — | — |
| 2015-10-13 | $7.11 | $7.11 | 171,700 | — | — |
| 2015-10-12 | $7.12 | $7.12 | 309,400 | — | — |
| 2015-10-09 | $7.49 | $7.49 | 285,800 | — | — |
| 2015-10-08 | $7.46 | $7.46 | 158,100 | — | — |
| 2015-10-07 | $7.48 | $7.48 | 201,700 | — | — |
| 2015-10-06 | $7.39 | $7.39 | 297,800 | — | — |
| 2015-10-05 | $7.16 | $7.16 | 365,100 | — | — |
| 2015-10-02 | $6.93 | $6.93 | 248,200 | — | — |
| 2015-10-01 | $6.67 | $6.67 | 218,200 | — | — |
| 2015-09-30 | $6.78 | $6.78 | 333,100 | — | — |
| 2015-09-29 | $6.55 | $6.55 | 222,700 | — | — |
| 2015-09-28 | $6.49 | $6.49 | 272,100 | — | — |
| 2015-09-25 | $6.49 | $6.49 | 256,400 | — | — |
| 2015-09-24 | $6.54 | $6.54 | 583,900 | — | — |
| 2015-09-23 | $6.54 | $6.54 | 210,300 | — | — |
| 2015-09-22 | $6.65 | $6.65 | 302,100 | — | — |
| 2015-09-21 | $6.75 | $6.75 | 341,500 | — | — |
| 2015-09-18 | $6.77 | $6.77 | 416,900 | — | — |
| 2015-09-17 | $6.81 | $6.81 | 212,100 | — | — |
| 2015-09-16 | $6.84 | $6.84 | 143,600 | — | — |
| 2015-09-15 | $6.76 | $6.76 | 234,300 | — | — |
| 2015-09-14 | $6.68 | $6.68 | 193,800 | — | — |
| 2015-09-11 | $6.61 | $6.61 | 179,500 | — | — |
| 2015-09-10 | $6.64 | $6.64 | 245,100 | — | — |
| 2015-09-09 | $6.64 | $6.64 | 207,900 | — | — |
| 2015-09-08 | $6.76 | $6.76 | 204,900 | — | — |
| 2015-09-04 | $6.61 | $6.61 | 299,400 | — | — |
| 2015-09-03 | $6.65 | $6.65 | 176,100 | — | — |
| 2015-09-02 | $6.42 | $6.42 | 473,500 | — | — |
| 2015-09-01 | $6.52 | $6.52 | 301,600 | — | — |
| 2015-08-31 | $6.65 | $6.65 | 286,200 | — | — |
| 2015-08-28 | $6.53 | $6.53 | 349,500 | — | — |
| 2015-08-27 | $6.34 | $6.34 | 304,400 | — | — |
| 2015-08-26 | $6.18 | $6.18 | 361,200 | — | — |
| 2015-08-25 | $5.95 | $5.95 | 382,400 | — | — |
| 2015-08-24 | $5.93 | $5.93 | 599,900 | — | — |
| 2015-08-21 | $6.00 | $6.00 | 351,300 | — | — |
| 2015-08-20 | $6.04 | $6.04 | 273,800 | — | — |
| 2015-08-19 | $6.34 | $6.34 | 184,800 | — | — |
| 2015-08-18 | $6.41 | $6.41 | 436,300 | — | — |
| 2015-08-17 | $6.59 | $6.59 | 336,900 | — | — |
| 2015-08-14 | $6.66 | $6.66 | 230,300 | — | — |
| 2015-08-13 | $6.71 | $6.71 | 231,800 | — | — |
| 2015-08-12 | $6.96 | $6.96 | 312,200 | — | — |
| 2015-08-11 | $6.88 | $6.88 | 309,400 | — | — |
| 2015-08-10 | $7.23 | $7.23 | 458,300 | — | — |
| 2015-08-07 | $6.95 | $6.95 | 443,400 | — | — |
| 2015-08-06 | $6.89 | $6.89 | 393,700 | — | — |
| 2015-08-05 | $6.93 | $6.93 | 313,300 | — | — |
| 2015-08-04 | $7.03 | $7.03 | 361,300 | — | — |
| 2015-08-03 | $6.99 | $6.99 | 755,600 | — | — |
| 2015-07-31 | $7.23 | $7.23 | 690,900 | — | — |
| 2015-07-30 | $7.51 | $7.51 | 1,508,900 | — | — |
| 2015-07-29 | $6.40 | $6.40 | 544,700 | — | — |
| 2015-07-28 | $6.51 | $6.51 | 314,700 | — | — |
| 2015-07-27 | $6.54 | $6.54 | 251,200 | — | — |
| 2015-07-24 | $6.59 | $6.59 | 283,700 | — | — |
| 2015-07-23 | $6.86 | $6.86 | 323,500 | — | — |
| 2015-07-22 | $6.96 | $6.96 | 452,900 | — | — |
| 2015-07-21 | $6.79 | $6.79 | 784,000 | — | — |
| 2015-07-20 | $6.86 | $6.86 | 1,110,500 | — | — |
| 2015-07-17 | $7.34 | $7.34 | 701,200 | — | — |
| 2015-07-16 | $7.72 | $7.72 | 1,003,800 | — | — |
| 2015-07-15 | $7.75 | $7.75 | 877,400 | — | — |
| 2015-07-14 | $7.77 | $7.77 | 1,723,500 | — | — |
| 2015-07-13 | $8.63 | $8.63 | 455,200 | — | — |
| 2015-07-10 | $8.64 | $8.64 | 220,400 | — | — |
| 2015-07-09 | $8.50 | $8.50 | 305,100 | — | — |
| 2015-07-08 | $8.57 | $8.57 | 317,700 | — | — |
| 2015-07-07 | $8.76 | $8.76 | 283,300 | — | — |
| 2015-07-06 | $9.10 | $9.10 | 290,900 | — | — |
| 2015-07-02 | $9.16 | $9.16 | 264,000 | — | — |
| 2015-07-01 | $9.16 | $9.16 | 331,800 | — | — |
| 2015-06-30 | $9.20 | $9.20 | 431,000 | — | — |
| 2015-06-29 | $9.18 | $9.18 | 496,500 | — | — |
| 2015-06-26 | $9.40 | $9.40 | 1,030,700 | — | — |
| 2015-06-25 | $9.51 | $9.51 | 314,800 | — | — |
| 2015-06-24 | $9.48 | $9.48 | 273,600 | — | — |
| 2015-06-23 | $9.50 | $9.50 | 173,800 | — | — |
| 2015-06-22 | $9.48 | $9.48 | 359,700 | — | — |
| 2015-06-19 | $9.31 | $9.31 | 450,200 | — | — |
| 2015-06-18 | $9.23 | $9.23 | 381,400 | — | — |
| 2015-06-17 | $9.11 | $9.11 | 203,800 | — | — |
| 2015-06-16 | $8.99 | $8.99 | 172,700 | — | — |
| 2015-06-15 | $8.94 | $8.94 | 245,000 | — | — |
| 2015-06-12 | $9.02 | $9.02 | 210,700 | — | — |
| 2015-06-11 | $9.05 | $9.05 | 184,300 | — | — |
| 2015-06-10 | $9.09 | $9.09 | 198,700 | — | — |
| 2015-06-09 | $8.99 | $8.99 | 258,600 | — | — |
| 2015-06-08 | $9.00 | $9.00 | 180,200 | — | — |
| 2015-06-05 | $9.16 | $9.16 | 187,100 | — | — |
| 2015-06-04 | $9.04 | $9.04 | 394,200 | — | — |
| 2015-06-03 | $9.37 | $9.37 | 253,000 | — | — |
| 2015-06-02 | $9.22 | $9.22 | 426,100 | — | — |
| 2015-06-01 | $9.23 | $9.23 | 205,100 | — | — |
| 2015-05-29 | $9.31 | $9.31 | 349,100 | — | — |
| 2015-05-28 | $9.14 | $9.14 | 242,500 | — | — |
| 2015-05-27 | $9.16 | $9.16 | 342,500 | — | — |
| 2015-05-26 | $8.98 | $8.98 | 361,100 | — | — |
| 2015-05-22 | $8.95 | $8.95 | 247,400 | — | — |
| 2015-05-21 | $8.96 | $8.96 | 398,900 | — | — |
| 2015-05-20 | $8.91 | $8.91 | 157,600 | — | — |
| 2015-05-19 | $8.86 | $8.86 | 210,200 | — | — |
| 2015-05-18 | $9.07 | $9.07 | 276,500 | — | — |
| 2015-05-15 | $9.00 | $9.00 | 342,000 | — | — |
| 2015-05-14 | $9.01 | $9.01 | 548,600 | — | — |
| 2015-05-13 | $8.67 | $8.67 | 219,500 | — | — |
| 2015-05-12 | $8.55 | $8.55 | 277,800 | — | — |
| 2015-05-11 | $8.54 | $8.54 | 371,600 | — | — |
| 2015-05-08 | $8.48 | $8.48 | 484,600 | — | — |
| 2015-05-07 | $8.35 | $8.35 | 531,400 | — | — |
| 2015-05-06 | $8.34 | $8.34 | 560,200 | — | — |
| 2015-05-05 | $8.19 | $8.19 | 1,006,300 | — | — |
| 2015-05-04 | $8.71 | $8.71 | 866,100 | — | — |
| 2015-05-01 | $8.49 | $8.49 | 707,700 | — | — |
| 2015-04-30 | $7.97 | $7.97 | 2,612,000 | — | — |
| 2015-04-29 | $9.21 | $9.21 | 355,800 | — | — |
| 2015-04-28 | $9.27 | $9.27 | 225,000 | — | — |
| 2015-04-27 | $9.18 | $9.18 | 278,500 | — | — |
| 2015-04-24 | $9.16 | $9.16 | 263,800 | — | — |
| 2015-04-23 | $9.29 | $9.29 | 331,700 | — | — |
| 2015-04-22 | $9.44 | $9.44 | 130,500 | — | — |
| 2015-04-21 | $9.39 | $9.39 | 288,700 | — | — |
| 2015-04-20 | $9.30 | $9.30 | 204,800 | — | — |
| 2015-04-17 | $9.14 | $9.14 | 313,400 | — | — |
| 2015-04-16 | $9.26 | $9.26 | 274,600 | — | — |
| 2015-04-15 | $9.45 | $9.45 | 351,500 | — | — |
| 2015-04-14 | $9.51 | $9.51 | 254,800 | — | — |
| 2015-04-13 | $9.43 | $9.43 | 477,000 | — | — |
| 2015-04-10 | $9.39 | $9.39 | 328,700 | — | — |
| 2015-04-09 | $9.34 | $9.34 | 191,300 | — | — |
| 2015-04-08 | $9.30 | $9.30 | 329,500 | — | — |
| 2015-04-07 | $9.14 | $9.14 | 341,900 | — | — |
| 2015-04-06 | $9.12 | $9.12 | 236,800 | — | — |
| 2015-04-02 | $9.19 | $9.19 | 364,500 | — | — |
| 2015-04-01 | $8.99 | $8.99 | 512,000 | — | — |
| 2015-03-31 | $8.87 | $8.87 | 656,500 | — | — |
| 2015-03-30 | $8.84 | $8.84 | 470,800 | — | — |
| 2015-03-27 | $8.75 | $8.75 | 458,300 | — | — |
| 2015-03-26 | $8.95 | $8.95 | 430,300 | — | — |
| 2015-03-25 | $8.92 | $8.92 | 918,000 | — | — |
| 2015-03-24 | $9.29 | $9.29 | 262,400 | — | — |
| 2015-03-23 | $9.29 | $9.29 | 492,000 | — | — |
| 2015-03-20 | $9.13 | $9.13 | 514,400 | — | — |
| 2015-03-19 | $9.26 | $9.26 | 221,300 | — | — |
| 2015-03-18 | $9.33 | $9.33 | 458,800 | — | — |
| 2015-03-17 | $9.48 | $9.48 | 444,500 | — | — |
| 2015-03-16 | $9.36 | $9.36 | 408,400 | — | — |
| 2015-03-13 | $9.21 | $9.21 | 292,600 | — | — |
| 2015-03-12 | $9.17 | $9.17 | 419,100 | — | — |
| 2015-03-11 | $9.13 | $9.13 | 396,500 | — | — |
| 2015-03-10 | $9.12 | $9.12 | 327,700 | — | — |
| 2015-03-09 | $9.24 | $9.24 | 365,600 | — | — |
| 2015-03-06 | $9.01 | $9.01 | 344,600 | — | — |
| 2015-03-05 | $9.20 | $9.20 | 461,500 | — | — |
| 2015-03-04 | $9.42 | $9.42 | 350,700 | — | — |
| 2015-03-03 | $9.42 | $9.42 | 804,200 | — | — |
| 2015-03-02 | $10.26 | $10.26 | 828,000 | — | — |
| 2015-02-27 | $9.82 | $9.82 | 527,600 | — | — |
| 2015-02-26 | $9.90 | $9.90 | 485,400 | — | — |
| 2015-02-25 | $9.74 | $9.74 | 511,100 | — | — |
| 2015-02-24 | $9.68 | $9.68 | 1,072,400 | — | — |
| 2015-02-23 | $9.17 | $9.17 | 392,800 | — | — |
| 2015-02-20 | $9.14 | $9.14 | 540,900 | — | — |
| 2015-02-19 | $9.00 | $9.00 | 548,600 | — | — |
| 2015-02-18 | $8.68 | $8.68 | 364,800 | — | — |
| 2015-02-17 | $8.51 | $8.51 | 387,700 | — | — |
| 2015-02-13 | $8.50 | $8.50 | 316,100 | — | — |
| 2015-02-12 | $8.52 | $8.52 | 272,600 | — | — |
| 2015-02-11 | $8.50 | $8.50 | 237,500 | — | — |
| 2015-02-10 | $8.51 | $8.51 | 382,000 | — | — |
| 2015-02-09 | $8.44 | $8.44 | 291,200 | — | — |
| 2015-02-06 | $8.52 | $8.52 | 617,800 | — | — |
| 2015-02-05 | $8.42 | $8.42 | 814,500 | — | — |
| 2015-02-04 | $7.91 | $7.91 | 246,900 | — | — |
| 2015-02-03 | $7.97 | $7.97 | 369,200 | — | — |
| 2015-02-02 | $7.65 | $7.65 | 408,700 | — | — |
| 2015-01-30 | $7.55 | $7.55 | 260,700 | — | — |
| 2015-01-29 | $7.91 | $7.91 | 229,100 | — | — |
| 2015-01-28 | $7.96 | $7.96 | 273,500 | — | — |
| 2015-01-27 | $7.90 | $7.90 | 195,200 | — | — |
| 2015-01-26 | $8.05 | $8.05 | 174,800 | — | — |
| 2015-01-23 | $8.15 | $8.15 | 229,100 | — | — |
| 2015-01-22 | $8.11 | $8.11 | 299,400 | — | — |
| 2015-01-21 | $8.00 | $8.00 | 251,700 | — | — |
| 2015-01-20 | $8.12 | $8.12 | 281,100 | — | — |
| 2015-01-16 | $7.84 | $7.84 | 238,100 | — | — |
| 2015-01-15 | $7.80 | $7.80 | 219,500 | — | — |
| 2015-01-14 | $7.87 | $7.87 | 179,500 | — | — |
| 2015-01-13 | $8.01 | $8.01 | 313,200 | — | — |
| 2015-01-12 | $8.02 | $8.02 | 357,000 | — | — |
| 2015-01-09 | $8.26 | $8.26 | 190,700 | — | — |
| 2015-01-08 | $8.45 | $8.45 | 178,300 | — | — |
| 2015-01-07 | $8.13 | $8.13 | 217,800 | — | — |
| 2015-01-06 | $8.01 | $8.01 | 271,100 | — | — |
| 2015-01-05 | $8.45 | $8.45 | 385,600 | — | — |
| 2015-01-02 | $8.31 | $8.31 | 368,100 | — | — |