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
- 1994-10-11 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 | $7.39 | $33.11 | 106,372 | — | — |
| 2015-12-30 | $7.42 | $33.24 | 78,865 | — | — |
| 2015-12-29 | $7.47 | $33.47 | 71,558 | — | — |
| 2015-12-28 | $7.43 | $33.29 | 89,929 | — | — |
| 2015-12-24 | $7.44 | $33.33 | 51,156 | — | — |
| 2015-12-23 | $7.54 | $33.77 | 46,385 | — | — |
| 2015-12-22 | $7.40 | $33.16 | 184,222 | — | — |
| 2015-12-21 | $7.39 | $33.11 | 186,658 | — | — |
| 2015-12-18 | $7.27 | $32.58 | 200,767 | — | — |
| 2015-12-17 | $7.39 | $33.11 | 55,622 | — | — |
| 2015-12-16 | $7.41 | $33.20 | 199,650 | — | — |
| 2015-12-15 | $7.26 | $32.54 | 88,812 | — | — |
| 2015-12-14 | $7.10 | $31.83 | 363,877 | — | — |
| 2015-12-11 | $7.26 | $32.54 | 77,952 | — | — |
| 2015-12-10 | $7.51 | $33.64 | 109,214 | — | — |
| 2015-12-09 | $7.54 | $33.77 | 94,293 | — | — |
| 2015-12-08 | $7.91 | $34.22 | 103,327 | — | — |
| 2015-12-07 | $7.91 | $34.22 | 128,397 | — | — |
| 2015-12-04 | $8.00 | $34.60 | 99,673 | — | — |
| 2015-12-03 | $7.90 | $34.17 | 89,421 | — | — |
| 2015-12-02 | $8.02 | $34.68 | 69,528 | — | — |
| 2015-12-01 | $8.03 | $34.73 | 63,133 | — | — |
| 2015-11-30 | $7.95 | $34.39 | 83,433 | — | — |
| 2015-11-27 | $7.97 | $34.47 | 23,142 | — | — |
| 2015-11-25 | $7.95 | $34.39 | 71,253 | — | — |
| 2015-11-24 | $7.97 | $34.47 | 69,426 | — | — |
| 2015-11-23 | $8.01 | $34.64 | 102,109 | — | — |
| 2015-11-20 | $7.97 | $34.47 | 74,907 | — | — |
| 2015-11-19 | $7.95 | $34.39 | 40,803 | — | — |
| 2015-11-18 | $7.94 | $34.34 | 199,955 | — | — |
| 2015-11-17 | $7.87 | $34.05 | 39,179 | — | — |
| 2015-11-16 | $7.96 | $34.43 | 93,278 | — | — |
| 2015-11-13 | $7.84 | $33.92 | 48,009 | — | — |
| 2015-11-12 | $7.90 | $34.17 | 52,678 | — | — |
| 2015-11-11 | $7.98 | $34.51 | 56,028 | — | — |
| 2015-11-10 | $7.98 | $34.51 | 193,053 | — | — |
| 2015-11-09 | $8.00 | $34.60 | 266,742 | — | — |
| 2015-11-06 | $8.19 | $35.41 | 61,306 | — | — |
| 2015-11-05 | $8.25 | $35.66 | 71,558 | — | — |
| 2015-11-04 | $8.30 | $35.88 | 38,570 | — | — |
| 2015-11-03 | $8.29 | $35.84 | 38,468 | — | — |
| 2015-11-02 | $8.28 | $35.79 | 46,893 | — | — |
| 2015-10-30 | $8.19 | $35.41 | 19,386 | — | — |
| 2015-10-29 | $8.17 | $35.32 | 20,604 | — | — |
| 2015-10-28 | $8.17 | $35.32 | 36,946 | — | — |
| 2015-10-27 | $8.08 | $34.94 | 43,442 | — | — |
| 2015-10-26 | $8.14 | $35.20 | 34,916 | — | — |
| 2015-10-23 | $8.16 | $35.28 | 32,378 | — | — |
| 2015-10-22 | $8.09 | $34.98 | 30,957 | — | — |
| 2015-10-21 | $7.96 | $34.43 | 42,325 | — | — |
| 2015-10-20 | $8.04 | $34.77 | 42,122 | — | — |
| 2015-10-19 | $8.02 | $34.68 | 67,193 | — | — |
| 2015-10-16 | $8.04 | $34.77 | 54,911 | — | — |
| 2015-10-15 | $7.95 | $34.39 | 53,693 | — | — |
| 2015-10-14 | $7.83 | $33.88 | 61,610 | — | — |
| 2015-10-13 | $7.86 | $34.00 | 29,942 | — | — |
| 2015-10-12 | $7.96 | $34.43 | 32,378 | — | — |
| 2015-10-09 | $7.91 | $34.22 | 101,297 | — | — |
| 2015-10-08 | $7.88 | $34.09 | 35,119 | — | — |
| 2015-10-07 | $7.79 | $33.70 | 36,743 | — | — |
| 2015-10-06 | $7.70 | $33.32 | 44,558 | — | — |
| 2015-10-05 | $7.67 | $33.15 | 67,193 | — | — |
| 2015-10-02 | $7.50 | $32.43 | 58,667 | — | — |
| 2015-10-01 | $7.46 | $32.26 | 44,051 | — | — |
| 2015-09-30 | $7.42 | $32.09 | 63,640 | — | — |
| 2015-09-29 | $7.39 | $31.96 | 84,651 | — | — |
| 2015-09-28 | $7.57 | $32.72 | 86,173 | — | — |
| 2015-09-25 | $7.78 | $33.66 | 118,755 | — | — |
| 2015-09-24 | $7.90 | $34.17 | 146,566 | — | — |
| 2015-09-23 | $7.86 | $34.00 | 93,684 | — | — |
| 2015-09-22 | $7.81 | $33.79 | 85,970 | — | — |
| 2015-09-21 | $7.85 | $33.96 | 88,812 | — | — |
| 2015-09-18 | $7.82 | $33.83 | 78,662 | — | — |
| 2015-09-17 | $7.83 | $33.88 | 42,325 | — | — |
| 2015-09-16 | $7.87 | $34.05 | 30,754 | — | — |
| 2015-09-15 | $7.79 | $33.70 | 44,355 | — | — |
| 2015-09-14 | $7.67 | $33.15 | 62,828 | — | — |
| 2015-09-11 | $7.94 | $33.41 | 39,585 | — | — |
| 2015-09-10 | $7.94 | $33.41 | 47,502 | — | — |
| 2015-09-09 | $7.92 | $33.32 | 97,237 | — | — |
| 2015-09-08 | $8.09 | $34.03 | 142,202 | — | — |
| 2015-09-04 | $7.83 | $32.95 | 50,445 | — | — |
| 2015-09-03 | $7.89 | $33.20 | 88,406 | — | — |
| 2015-09-02 | $7.85 | $33.03 | 121,698 | — | — |
| 2015-09-01 | $7.72 | $32.49 | 128,093 | — | — |
| 2015-08-31 | $7.88 | $33.16 | 61,204 | — | — |
| 2015-08-28 | $7.93 | $33.37 | 94,902 | — | — |
| 2015-08-27 | $7.91 | $33.28 | 118,247 | — | — |
| 2015-08-26 | $7.80 | $32.83 | 133,980 | — | — |
| 2015-08-25 | $7.51 | $31.58 | 134,894 | — | — |
| 2015-08-24 | $7.33 | $30.84 | 210,206 | — | — |
| 2015-08-21 | $7.74 | $32.58 | 255,069 | — | — |
| 2015-08-20 | $8.15 | $34.28 | 164,836 | — | — |
| 2015-08-19 | $8.38 | $35.27 | 77,952 | — | — |
| 2015-08-18 | $8.49 | $35.73 | 84,752 | — | — |
| 2015-08-17 | $8.52 | $35.85 | 64,655 | — | — |
| 2015-08-14 | $8.50 | $35.77 | 97,338 | — | — |
| 2015-08-13 | $8.47 | $35.64 | 77,647 | — | — |
| 2015-08-12 | $8.47 | $35.64 | 93,989 | — | — |
| 2015-08-11 | $8.57 | $36.06 | 92,263 | — | — |
| 2015-08-10 | $8.73 | $36.72 | 32,886 | — | — |
| 2015-08-07 | $8.60 | $36.18 | 53,795 | — | — |
| 2015-08-06 | $8.69 | $36.56 | 124,845 | — | — |
| 2015-08-05 | $8.86 | $37.26 | 52,374 | — | — |
| 2015-08-04 | $8.84 | $37.18 | 52,780 | — | — |
| 2015-08-03 | $8.85 | $37.22 | 51,866 | — | — |
| 2015-07-31 | $8.86 | $37.26 | 52,272 | — | — |
| 2015-07-30 | $8.85 | $37.22 | 51,460 | — | — |
| 2015-07-29 | $8.93 | $37.55 | 35,728 | — | — |
| 2015-07-28 | $8.85 | $37.22 | 48,618 | — | — |
| 2015-07-27 | $8.74 | $36.76 | 98,252 | — | — |
| 2015-07-24 | $8.95 | $37.63 | 58,667 | — | — |
| 2015-07-23 | $9.06 | $38.13 | 33,800 | — | — |
| 2015-07-22 | $9.10 | $38.30 | 39,280 | — | — |
| 2015-07-21 | $9.10 | $38.30 | 61,915 | — | — |
| 2015-07-20 | $9.10 | $38.30 | 46,487 | — | — |
| 2015-07-17 | $9.12 | $38.38 | 186,354 | — | — |
| 2015-07-16 | $9.22 | $38.79 | 52,069 | — | — |
| 2015-07-15 | $9.17 | $38.59 | 50,445 | — | — |
| 2015-07-14 | $9.23 | $38.84 | 47,705 | — | — |
| 2015-07-13 | $9.24 | $38.88 | 53,490 | — | — |
| 2015-07-10 | $9.10 | $38.30 | 41,412 | — | — |
| 2015-07-09 | $8.93 | $37.55 | 42,833 | — | — |
| 2015-07-08 | $8.89 | $37.39 | 58,768 | — | — |
| 2015-07-07 | $9.10 | $38.30 | 74,603 | — | — |
| 2015-07-06 | $9.03 | $38.01 | 36,134 | — | — |
| 2015-07-02 | $9.10 | $38.30 | 50,547 | — | — |
| 2015-07-01 | $9.05 | $38.09 | 38,062 | — | — |
| 2015-06-30 | $9.03 | $38.01 | 70,949 | — | — |
| 2015-06-29 | $9.01 | $37.92 | 70,644 | — | — |
| 2015-06-26 | $9.21 | $38.75 | 71,355 | — | — |
| 2015-06-25 | $9.16 | $38.55 | 59,580 | — | — |
| 2015-06-24 | $9.17 | $38.59 | 90,436 | — | — |
| 2015-06-23 | $9.13 | $38.42 | 70,746 | — | — |
| 2015-06-22 | $9.09 | $38.26 | 90,944 | — | — |
| 2015-06-19 | $9.08 | $38.21 | 70,137 | — | — |
| 2015-06-18 | $9.12 | $38.38 | 104,951 | — | — |
| 2015-06-17 | $9.05 | $38.09 | 62,524 | — | — |
| 2015-06-16 | $9.08 | $38.21 | 50,750 | — | — |
| 2015-06-15 | $9.07 | $38.17 | 54,911 | — | — |
| 2015-06-12 | $9.13 | $38.42 | 35,221 | — | — |
| 2015-06-11 | $9.39 | $38.59 | 52,374 | — | — |
| 2015-06-10 | $9.38 | $38.55 | 81,606 | — | — |
| 2015-06-09 | $9.32 | $38.30 | 146,059 | — | — |
| 2015-06-08 | $9.29 | $38.18 | 69,426 | — | — |
| 2015-06-05 | $9.33 | $38.34 | 119,770 | — | — |
| 2015-06-04 | $9.34 | $38.38 | 83,128 | — | — |
| 2015-06-03 | $9.38 | $38.55 | 65,264 | — | — |
| 2015-06-02 | $9.35 | $38.43 | 98,353 | — | — |
| 2015-06-01 | $9.39 | $38.59 | 114,390 | — | — |
| 2015-05-29 | $9.37 | $38.51 | 71,355 | — | — |
| 2015-05-28 | $9.42 | $38.71 | 78,662 | — | — |
| 2015-05-27 | $9.38 | $38.55 | 73,283 | — | — |
| 2015-05-26 | $9.25 | $38.02 | 100,992 | — | — |
| 2015-05-22 | $9.28 | $38.14 | 46,081 | — | — |
| 2015-05-21 | $9.33 | $38.34 | 97,440 | — | — |
| 2015-05-20 | $9.25 | $38.02 | 79,068 | — | — |
| 2015-05-19 | $9.20 | $37.82 | 80,489 | — | — |
| 2015-05-18 | $9.15 | $37.62 | 74,603 | — | — |
| 2015-05-15 | $9.12 | $37.49 | 60,088 | — | — |
| 2015-05-14 | $9.15 | $37.62 | 42,833 | — | — |
| 2015-05-13 | $9.01 | $37.05 | 116,116 | — | — |
| 2015-05-12 | $9.00 | $36.97 | 73,689 | — | — |
| 2015-05-11 | $9.03 | $37.13 | 73,182 | — | — |
| 2015-05-08 | $9.08 | $37.33 | 103,936 | — | — |
| 2015-05-07 | $9.02 | $37.09 | 66,178 | — | — |
| 2015-05-06 | $9.02 | $37.09 | 91,147 | — | — |
| 2015-05-05 | $9.09 | $37.37 | 66,381 | — | — |
| 2015-05-04 | $9.16 | $37.66 | 115,710 | — | — |
| 2015-05-01 | $9.14 | $37.58 | 80,388 | — | — |
| 2015-04-30 | $9.11 | $37.45 | 76,328 | — | — |
| 2015-04-29 | $9.18 | $37.74 | 154,178 | — | — |
| 2015-04-28 | $9.25 | $38.02 | 82,519 | — | — |
| 2015-04-27 | $9.18 | $37.74 | 66,990 | — | — |
| 2015-04-24 | $9.21 | $37.86 | 64,148 | — | — |
| 2015-04-23 | $9.17 | $37.70 | 119,059 | — | — |
| 2015-04-22 | $9.17 | $37.70 | 51,054 | — | — |
| 2015-04-21 | $9.20 | $37.82 | 62,321 | — | — |
| 2015-04-20 | $9.13 | $37.53 | 82,113 | — | — |
| 2015-04-17 | $9.17 | $37.70 | 70,441 | — | — |
| 2015-04-16 | $9.28 | $38.14 | 34,206 | — | — |
| 2015-04-15 | $9.29 | $38.18 | 63,843 | — | — |
| 2015-04-14 | $9.29 | $38.18 | 39,483 | — | — |
| 2015-04-13 | $9.27 | $38.10 | 50,344 | — | — |
| 2015-04-10 | $9.29 | $38.18 | 125,352 | — | — |
| 2015-04-09 | $9.25 | $38.02 | 41,412 | — | — |
| 2015-04-08 | $9.25 | $38.02 | 27,608 | — | — |
| 2015-04-07 | $9.23 | $37.94 | 60,697 | — | — |
| 2015-04-06 | $9.26 | $38.06 | 51,257 | — | — |
| 2015-04-02 | $9.15 | $37.62 | 56,434 | — | — |
| 2015-04-01 | $9.12 | $37.49 | 56,434 | — | — |
| 2015-03-31 | $9.15 | $37.62 | 45,776 | — | — |
| 2015-03-30 | $9.21 | $37.86 | 66,178 | — | — |
| 2015-03-27 | $9.16 | $37.66 | 51,866 | — | — |
| 2015-03-26 | $9.12 | $37.49 | 137,939 | — | — |
| 2015-03-25 | $9.20 | $37.82 | 105,357 | — | — |
| 2015-03-24 | $9.27 | $38.10 | 70,543 | — | — |
| 2015-03-23 | $9.25 | $38.02 | 79,779 | — | — |
| 2015-03-20 | $9.26 | $38.06 | 75,415 | — | — |
| 2015-03-19 | $9.29 | $38.18 | 72,370 | — | — |
| 2015-03-18 | $9.29 | $38.18 | 79,271 | — | — |
| 2015-03-17 | $9.14 | $37.58 | 77,241 | — | — |
| 2015-03-16 | $9.24 | $37.98 | 108,503 | — | — |
| 2015-03-13 | $9.25 | $38.02 | 130,427 | — | — |
| 2015-03-12 | $9.45 | $37.94 | 71,964 | — | — |
| 2015-03-11 | $9.39 | $37.70 | 89,624 | — | — |
| 2015-03-10 | $9.47 | $38.02 | 150,525 | — | — |
| 2015-03-09 | $9.60 | $38.53 | 57,449 | — | — |
| 2015-03-06 | $9.63 | $38.65 | 69,629 | — | — |
| 2015-03-05 | $9.74 | $39.13 | 48,009 | — | — |
| 2015-03-04 | $9.77 | $39.25 | 65,467 | — | — |
| 2015-03-03 | $9.71 | $39.01 | 52,678 | — | — |
| 2015-03-02 | $9.74 | $39.13 | 54,201 | — | — |
| 2015-02-27 | $9.68 | $38.89 | 37,555 | — | — |
| 2015-02-26 | $9.67 | $38.85 | 43,036 | — | — |
| 2015-02-25 | $9.69 | $38.93 | 37,352 | — | — |
| 2015-02-24 | $9.74 | $39.13 | 50,547 | — | — |
| 2015-02-23 | $9.66 | $38.77 | 63,945 | — | — |
| 2015-02-20 | $9.66 | $38.77 | 87,290 | — | — |
| 2015-02-19 | $9.65 | $38.73 | 59,276 | — | — |
| 2015-02-18 | $9.68 | $38.89 | 57,550 | — | — |
| 2015-02-17 | $9.74 | $39.13 | 73,994 | — | — |
| 2015-02-13 | $9.70 | $38.97 | 39,280 | — | — |
| 2015-02-12 | $9.58 | $38.45 | 35,424 | — | — |
| 2015-02-11 | $9.57 | $38.41 | 39,991 | — | — |
| 2015-02-10 | $9.54 | $38.30 | 132,356 | — | — |
| 2015-02-09 | $9.44 | $37.90 | 98,049 | — | — |
| 2015-02-06 | $9.51 | $38.18 | 88,000 | — | — |
| 2015-02-05 | $9.57 | $38.41 | 143,014 | — | — |
| 2015-02-04 | $9.50 | $38.14 | 108,605 | — | — |
| 2015-02-03 | $9.59 | $38.49 | 105,458 | — | — |
| 2015-02-02 | $9.46 | $37.98 | 125,352 | — | — |
| 2015-01-30 | $9.42 | $37.82 | 88,203 | — | — |
| 2015-01-29 | $9.61 | $38.57 | 96,120 | — | — |
| 2015-01-28 | $9.69 | $38.93 | 102,312 | — | — |
| 2015-01-27 | $9.76 | $39.21 | 113,172 | — | — |
| 2015-01-26 | $9.83 | $39.48 | 92,365 | — | — |
| 2015-01-23 | $9.85 | $39.56 | 53,896 | — | — |
| 2015-01-22 | $9.81 | $39.40 | 62,930 | — | — |
| 2015-01-21 | $9.79 | $39.32 | 66,280 | — | — |
| 2015-01-20 | $9.68 | $38.89 | 64,046 | — | — |
| 2015-01-16 | $9.60 | $38.53 | 50,141 | — | — |
| 2015-01-15 | $9.55 | $38.34 | 75,212 | — | — |
| 2015-01-14 | $9.65 | $38.73 | 104,951 | — | — |
| 2015-01-13 | $9.75 | $39.17 | 245,528 | — | — |
| 2015-01-12 | $9.80 | $39.36 | 144,739 | — | — |
| 2015-01-09 | $9.64 | $38.69 | 49,329 | — | — |
| 2015-01-08 | $9.74 | $39.13 | 67,701 | — | — |
| 2015-01-07 | $9.57 | $38.41 | 90,132 | — | — |
| 2015-01-06 | $9.63 | $38.65 | 141,491 | — | — |
| 2015-01-05 | $9.56 | $38.37 | 128,093 | — | — |
| 2015-01-02 | $9.80 | $39.36 | 70,238 | — | — |