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
- 2007-06-20 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 | $7.20 | $7.20 | 157,000 | — | — |
| 2015-12-30 | $7.22 | $7.22 | 114,300 | — | — |
| 2015-12-29 | $7.31 | $7.31 | 117,100 | — | — |
| 2015-12-28 | $7.31 | $7.31 | 113,400 | — | — |
| 2015-12-24 | $7.69 | $7.69 | 30,700 | — | — |
| 2015-12-23 | $7.51 | $7.51 | 99,500 | — | — |
| 2015-12-22 | $7.42 | $7.42 | 77,300 | — | — |
| 2015-12-21 | $7.32 | $7.32 | 159,500 | — | — |
| 2015-12-18 | $7.44 | $7.44 | 247,900 | — | — |
| 2015-12-17 | $7.49 | $7.49 | 180,700 | — | — |
| 2015-12-16 | $7.61 | $7.61 | 209,800 | — | — |
| 2015-12-15 | $7.18 | $7.18 | 171,700 | — | — |
| 2015-12-14 | $7.08 | $7.08 | 305,700 | — | — |
| 2015-12-11 | $7.25 | $7.25 | 225,500 | — | — |
| 2015-12-10 | $7.29 | $7.29 | 175,800 | — | — |
| 2015-12-09 | $7.36 | $7.36 | 215,500 | — | — |
| 2015-12-08 | $7.46 | $7.46 | 250,800 | — | — |
| 2015-12-07 | $7.52 | $7.52 | 368,700 | — | — |
| 2015-12-04 | $7.72 | $7.72 | 337,300 | — | — |
| 2015-12-03 | $7.72 | $7.72 | 341,300 | — | — |
| 2015-12-02 | $7.51 | $7.51 | 186,700 | — | — |
| 2015-12-01 | $7.62 | $7.62 | 191,700 | — | — |
| 2015-11-30 | $7.55 | $7.55 | 448,800 | — | — |
| 2015-11-27 | $7.64 | $7.64 | 59,600 | — | — |
| 2015-11-25 | $7.63 | $7.63 | 143,700 | — | — |
| 2015-11-24 | $7.36 | $7.36 | 133,300 | — | — |
| 2015-11-23 | $7.41 | $7.41 | 178,900 | — | — |
| 2015-11-20 | $7.46 | $7.46 | 292,800 | — | — |
| 2015-11-19 | $6.99 | $6.99 | 267,300 | — | — |
| 2015-11-18 | $7.08 | $7.08 | 441,400 | — | — |
| 2015-11-17 | $6.64 | $6.64 | 749,200 | — | — |
| 2015-11-16 | $7.48 | $7.48 | 334,100 | — | — |
| 2015-11-13 | $7.81 | $7.81 | 398,000 | — | — |
| 2015-11-12 | $7.94 | $7.94 | 304,900 | — | — |
| 2015-11-11 | $8.15 | $8.15 | 185,200 | — | — |
| 2015-11-10 | $8.32 | $8.32 | 290,400 | — | — |
| 2015-11-09 | $8.02 | $8.02 | 326,600 | — | — |
| 2015-11-06 | $8.04 | $8.04 | 313,900 | — | — |
| 2015-11-05 | $8.15 | $8.15 | 270,900 | — | — |
| 2015-11-04 | $8.41 | $8.41 | 206,300 | — | — |
| 2015-11-03 | $8.50 | $8.50 | 721,200 | — | — |
| 2015-11-02 | $8.31 | $8.31 | 1,577,800 | — | — |
| 2015-10-30 | $10.55 | $10.55 | 207,300 | — | — |
| 2015-10-29 | $10.75 | $10.75 | 173,300 | — | — |
| 2015-10-28 | $11.67 | $11.67 | 111,400 | — | — |
| 2015-10-27 | $11.36 | $11.36 | 160,300 | — | — |
| 2015-10-26 | $11.43 | $11.43 | 79,300 | — | — |
| 2015-10-23 | $11.44 | $11.44 | 170,200 | — | — |
| 2015-10-22 | $11.78 | $11.78 | 97,400 | — | — |
| 2015-10-21 | $11.60 | $11.60 | 73,600 | — | — |
| 2015-10-20 | $11.86 | $11.86 | 80,300 | — | — |
| 2015-10-19 | $11.83 | $11.83 | 95,700 | — | — |
| 2015-10-16 | $11.46 | $11.46 | 127,500 | — | — |
| 2015-10-15 | $11.75 | $11.75 | 116,700 | — | — |
| 2015-10-14 | $11.14 | $11.14 | 279,100 | — | — |
| 2015-10-13 | $11.55 | $11.55 | 132,300 | — | — |
| 2015-10-12 | $12.13 | $12.13 | 157,400 | — | — |
| 2015-10-09 | $11.53 | $11.53 | 184,700 | — | — |
| 2015-10-08 | $11.69 | $11.69 | 162,900 | — | — |
| 2015-10-07 | $11.55 | $11.55 | 214,900 | — | — |
| 2015-10-06 | $11.18 | $11.18 | 182,100 | — | — |
| 2015-10-05 | $11.03 | $11.03 | 219,900 | — | — |
| 2015-10-02 | $10.74 | $10.74 | 113,000 | — | — |
| 2015-10-01 | $10.57 | $10.57 | 220,200 | — | — |
| 2015-09-30 | $10.83 | $10.83 | 283,600 | — | — |
| 2015-09-29 | $10.69 | $10.69 | 181,400 | — | — |
| 2015-09-28 | $10.74 | $10.74 | 249,400 | — | — |
| 2015-09-25 | $10.71 | $10.71 | 226,900 | — | — |
| 2015-09-24 | $11.20 | $11.20 | 208,700 | — | — |
| 2015-09-23 | $11.00 | $11.00 | 140,900 | — | — |
| 2015-09-22 | $10.65 | $10.65 | 441,000 | — | — |
| 2015-09-21 | $11.48 | $11.48 | 238,200 | — | — |
| 2015-09-18 | $12.06 | $12.06 | 414,300 | — | — |
| 2015-09-17 | $11.85 | $11.85 | 251,000 | — | — |
| 2015-09-16 | $11.68 | $11.68 | 180,900 | — | — |
| 2015-09-15 | $11.34 | $11.34 | 151,900 | — | — |
| 2015-09-14 | $11.26 | $11.26 | 221,900 | — | — |
| 2015-09-11 | $11.51 | $11.51 | 321,900 | — | — |
| 2015-09-10 | $11.82 | $11.82 | 193,700 | — | — |
| 2015-09-09 | $11.85 | $11.85 | 186,200 | — | — |
| 2015-09-08 | $11.95 | $11.95 | 319,300 | — | — |
| 2015-09-04 | $11.61 | $11.61 | 211,600 | — | — |
| 2015-09-03 | $11.55 | $11.55 | 170,300 | — | — |
| 2015-09-02 | $11.94 | $11.94 | 227,700 | — | — |
| 2015-09-01 | $11.80 | $11.80 | 230,300 | — | — |
| 2015-08-31 | $12.15 | $12.15 | 284,100 | — | — |
| 2015-08-28 | $11.95 | $11.95 | 195,400 | — | — |
| 2015-08-27 | $12.13 | $12.13 | 333,800 | — | — |
| 2015-08-26 | $12.38 | $12.38 | 272,500 | — | — |
| 2015-08-25 | $12.18 | $12.18 | 274,600 | — | — |
| 2015-08-24 | $12.26 | $12.26 | 372,000 | — | — |
| 2015-08-21 | $13.48 | $13.48 | 227,700 | — | — |
| 2015-08-20 | $13.47 | $13.47 | 281,300 | — | — |
| 2015-08-19 | $14.20 | $14.20 | 174,500 | — | — |
| 2015-08-18 | $14.36 | $14.36 | 320,900 | — | — |
| 2015-08-17 | $14.55 | $14.55 | 455,300 | — | — |
| 2015-08-14 | $14.12 | $14.12 | 345,000 | — | — |
| 2015-08-13 | $12.84 | $12.84 | 655,500 | — | — |
| 2015-08-12 | $12.26 | $12.26 | 174,700 | — | — |
| 2015-08-11 | $12.09 | $12.09 | 130,300 | — | — |
| 2015-08-10 | $11.96 | $11.96 | 131,900 | — | — |
| 2015-08-07 | $12.01 | $12.01 | 87,400 | — | — |
| 2015-08-06 | $11.93 | $11.93 | 243,500 | — | — |
| 2015-08-05 | $12.04 | $12.04 | 244,400 | — | — |
| 2015-08-04 | $12.14 | $12.14 | 216,800 | — | — |
| 2015-08-03 | $12.14 | $12.14 | 286,100 | — | — |
| 2015-07-31 | $12.06 | $12.06 | 882,100 | — | — |
| 2015-07-30 | $12.57 | $12.57 | 225,700 | — | — |
| 2015-07-29 | $12.46 | $12.46 | 188,400 | — | — |
| 2015-07-28 | $12.07 | $12.07 | 265,400 | — | — |
| 2015-07-27 | $11.85 | $11.85 | 316,800 | — | — |
| 2015-07-24 | $11.85 | $11.85 | 162,600 | — | — |
| 2015-07-23 | $11.72 | $11.72 | 177,400 | — | — |
| 2015-07-22 | $11.58 | $11.58 | 185,800 | — | — |
| 2015-07-21 | $11.70 | $11.70 | 128,900 | — | — |
| 2015-07-20 | $11.73 | $11.73 | 315,600 | — | — |
| 2015-07-17 | $12.10 | $12.10 | 129,500 | — | — |
| 2015-07-16 | $11.86 | $11.86 | 89,600 | — | — |
| 2015-07-15 | $12.04 | $12.04 | 189,800 | — | — |
| 2015-07-14 | $12.40 | $12.40 | 153,500 | — | — |
| 2015-07-13 | $12.43 | $12.43 | 211,400 | — | — |
| 2015-07-10 | $12.39 | $12.39 | 232,400 | — | — |
| 2015-07-09 | $12.00 | $12.00 | 251,300 | — | — |
| 2015-07-08 | $11.78 | $11.78 | 177,500 | — | — |
| 2015-07-07 | $11.97 | $11.97 | 283,100 | — | — |
| 2015-07-06 | $12.02 | $12.02 | 560,900 | — | — |
| 2015-07-02 | $11.90 | $11.90 | 1,023,800 | — | — |
| 2015-07-01 | $11.54 | $11.54 | 762,600 | — | — |
| 2015-06-30 | $10.95 | $10.95 | 1,166,000 | — | — |
| 2015-06-29 | $10.31 | $10.31 | 558,700 | — | — |
| 2015-06-26 | $10.10 | $10.10 | 5,575,300 | — | — |
| 2015-06-25 | $10.27 | $10.27 | 239,300 | — | — |
| 2015-06-24 | $10.71 | $10.71 | 354,500 | — | — |
| 2015-06-23 | $10.65 | $10.65 | 565,000 | — | — |
| 2015-06-22 | $9.72 | $9.72 | 294,200 | — | — |
| 2015-06-19 | $10.15 | $10.15 | 36,000 | — | — |
| 2015-06-18 | $10.22 | $10.22 | 46,300 | — | — |
| 2015-06-17 | $10.25 | $10.25 | 56,300 | — | — |
| 2015-06-16 | $10.50 | $10.50 | 36,200 | — | — |
| 2015-06-15 | $10.48 | $10.48 | 91,000 | — | — |
| 2015-06-12 | $10.40 | $10.40 | 43,000 | — | — |
| 2015-06-11 | $10.39 | $10.39 | 52,900 | — | — |
| 2015-06-10 | $10.48 | $10.48 | 79,600 | — | — |
| 2015-06-09 | $10.49 | $10.49 | 80,400 | — | — |
| 2015-06-08 | $10.37 | $10.37 | 123,000 | — | — |
| 2015-06-05 | $10.50 | $10.50 | 103,700 | — | — |
| 2015-06-04 | $10.00 | $10.00 | 49,200 | — | — |
| 2015-06-03 | $10.22 | $10.22 | 48,200 | — | — |
| 2015-06-02 | $10.38 | $10.38 | 255,100 | — | — |
| 2015-06-01 | $9.72 | $9.72 | 48,600 | — | — |
| 2015-05-29 | $9.73 | $9.73 | 66,100 | — | — |
| 2015-05-28 | $9.72 | $9.72 | 28,600 | — | — |
| 2015-05-27 | $9.69 | $9.69 | 74,100 | — | — |
| 2015-05-26 | $9.80 | $9.80 | 68,400 | — | — |
| 2015-05-22 | $9.39 | $9.39 | 50,300 | — | — |
| 2015-05-21 | $9.55 | $9.55 | 75,100 | — | — |
| 2015-05-20 | $9.23 | $9.23 | 57,900 | — | — |
| 2015-05-19 | $8.72 | $8.72 | 30,800 | — | — |
| 2015-05-18 | $8.73 | $8.73 | 43,100 | — | — |
| 2015-05-15 | $8.81 | $8.81 | 39,300 | — | — |
| 2015-05-14 | $8.39 | $8.39 | 63,000 | — | — |
| 2015-05-13 | $8.39 | $8.39 | 18,700 | — | — |
| 2015-05-12 | $8.35 | $8.35 | 148,900 | — | — |
| 2015-05-11 | $8.44 | $8.44 | 99,600 | — | — |
| 2015-05-08 | $8.40 | $8.40 | 45,000 | — | — |
| 2015-05-07 | $8.40 | $8.40 | 92,700 | — | — |
| 2015-05-06 | $8.33 | $8.33 | 25,200 | — | — |
| 2015-05-05 | $8.27 | $8.27 | 36,600 | — | — |
| 2015-05-04 | $8.25 | $8.25 | 38,700 | — | — |
| 2015-05-01 | $8.32 | $8.32 | 18,400 | — | — |
| 2015-04-30 | $8.20 | $8.20 | 71,600 | — | — |
| 2015-04-29 | $8.40 | $8.40 | 51,700 | — | — |
| 2015-04-28 | $8.49 | $8.49 | 49,500 | — | — |
| 2015-04-27 | $8.43 | $8.43 | 111,500 | — | — |
| 2015-04-24 | $8.58 | $8.58 | 52,400 | — | — |
| 2015-04-23 | $8.60 | $8.60 | 79,800 | — | — |
| 2015-04-22 | $8.63 | $8.63 | 51,000 | — | — |
| 2015-04-21 | $8.64 | $8.64 | 43,200 | — | — |
| 2015-04-20 | $8.65 | $8.65 | 59,900 | — | — |
| 2015-04-17 | $8.73 | $8.73 | 51,800 | — | — |
| 2015-04-16 | $8.80 | $8.80 | 51,300 | — | — |
| 2015-04-15 | $8.74 | $8.74 | 103,800 | — | — |
| 2015-04-14 | $8.66 | $8.66 | 56,400 | — | — |
| 2015-04-13 | $8.59 | $8.59 | 87,800 | — | — |
| 2015-04-10 | $8.60 | $8.60 | 49,700 | — | — |
| 2015-04-09 | $8.39 | $8.39 | 75,100 | — | — |
| 2015-04-08 | $8.40 | $8.40 | 32,400 | — | — |
| 2015-04-07 | $8.40 | $8.40 | 47,600 | — | — |
| 2015-04-06 | $8.32 | $8.32 | 61,600 | — | — |
| 2015-04-02 | $8.43 | $8.43 | 85,400 | — | — |
| 2015-04-01 | $8.38 | $8.38 | 26,000 | — | — |
| 2015-03-31 | $8.28 | $8.28 | 126,600 | — | — |
| 2015-03-30 | $7.98 | $7.98 | 41,200 | — | — |
| 2015-03-27 | $7.89 | $7.89 | 15,100 | — | — |
| 2015-03-26 | $7.92 | $7.92 | 47,900 | — | — |
| 2015-03-25 | $8.19 | $8.19 | 28,500 | — | — |
| 2015-03-24 | $8.23 | $8.23 | 21,600 | — | — |
| 2015-03-23 | $8.18 | $8.18 | 8,900 | — | — |
| 2015-03-20 | $8.17 | $8.17 | 76,400 | — | — |
| 2015-03-19 | $8.07 | $8.07 | 29,000 | — | — |
| 2015-03-18 | $8.00 | $8.00 | 28,900 | — | — |
| 2015-03-17 | $7.86 | $7.86 | 55,800 | — | — |
| 2015-03-16 | $7.65 | $7.65 | 43,300 | — | — |
| 2015-03-13 | $7.62 | $7.62 | 45,300 | — | — |
| 2015-03-12 | $7.54 | $7.54 | 71,200 | — | — |
| 2015-03-11 | $7.62 | $7.62 | 78,200 | — | — |
| 2015-03-10 | $7.45 | $7.45 | 58,400 | — | — |
| 2015-03-09 | $7.75 | $7.75 | 40,600 | — | — |
| 2015-03-06 | $7.84 | $7.84 | 33,300 | — | — |
| 2015-03-05 | $7.95 | $7.95 | 23,700 | — | — |
| 2015-03-04 | $7.99 | $7.99 | 54,300 | — | — |
| 2015-03-03 | $8.15 | $8.15 | 41,500 | — | — |
| 2015-03-02 | $8.34 | $8.34 | 87,500 | — | — |
| 2015-02-27 | $8.15 | $8.15 | 29,500 | — | — |
| 2015-02-26 | $8.15 | $8.15 | 34,300 | — | — |
| 2015-02-25 | $8.07 | $8.07 | 19,200 | — | — |
| 2015-02-24 | $8.12 | $8.12 | 21,800 | — | — |
| 2015-02-23 | $8.08 | $8.08 | 25,800 | — | — |
| 2015-02-20 | $8.20 | $8.20 | 27,800 | — | — |
| 2015-02-19 | $8.19 | $8.19 | 78,300 | — | — |
| 2015-02-18 | $8.13 | $8.13 | 68,000 | — | — |
| 2015-02-17 | $7.69 | $7.69 | 58,300 | — | — |
| 2015-02-13 | $7.45 | $7.45 | 49,200 | — | — |
| 2015-02-12 | $7.29 | $7.29 | 49,200 | — | — |
| 2015-02-11 | $7.15 | $7.15 | 18,300 | — | — |
| 2015-02-10 | $7.10 | $7.10 | 19,600 | — | — |
| 2015-02-09 | $7.21 | $7.21 | 26,400 | — | — |
| 2015-02-06 | $7.19 | $7.19 | 93,000 | — | — |
| 2015-02-05 | $7.37 | $7.37 | 30,600 | — | — |
| 2015-02-04 | $7.20 | $7.20 | 52,500 | — | — |
| 2015-02-03 | $7.05 | $7.05 | 117,200 | — | — |
| 2015-02-02 | $7.28 | $7.28 | 25,600 | — | — |
| 2015-01-30 | $7.33 | $7.33 | 23,700 | — | — |
| 2015-01-29 | $7.49 | $7.49 | 27,900 | — | — |
| 2015-01-28 | $7.63 | $7.63 | 41,000 | — | — |
| 2015-01-27 | $7.68 | $7.68 | 31,400 | — | — |
| 2015-01-26 | $7.68 | $7.68 | 34,000 | — | — |
| 2015-01-23 | $7.62 | $7.62 | 33,800 | — | — |
| 2015-01-22 | $7.53 | $7.53 | 36,800 | — | — |
| 2015-01-21 | $7.63 | $7.63 | 24,600 | — | — |
| 2015-01-20 | $7.76 | $7.76 | 28,500 | — | — |
| 2015-01-16 | $7.79 | $7.79 | 28,600 | — | — |
| 2015-01-15 | $7.48 | $7.48 | 54,800 | — | — |
| 2015-01-14 | $7.73 | $7.73 | 46,700 | — | — |
| 2015-01-13 | $7.81 | $7.81 | 71,100 | — | — |
| 2015-01-12 | $7.58 | $7.58 | 36,900 | — | — |
| 2015-01-09 | $7.48 | $7.48 | 33,200 | — | — |
| 2015-01-08 | $7.50 | $7.50 | 63,400 | — | — |
| 2015-01-07 | $7.64 | $7.64 | 47,200 | — | — |
| 2015-01-06 | $7.54 | $7.54 | 162,600 | — | — |
| 2015-01-05 | $7.68 | $7.68 | 106,200 | — | — |
| 2015-01-02 | $8.21 | $8.21 | 72,800 | — | — |