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
- 2001-05-16 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 | $8.23 | $19.94 | 180,120 | — | — |
| 2015-12-30 | $8.52 | $20.64 | 122,062 | — | — |
| 2015-12-29 | $8.46 | $20.49 | 81,847 | — | — |
| 2015-12-28 | $8.48 | $20.54 | 123,620 | — | — |
| 2015-12-24 | $8.59 | $20.81 | 28,179 | — | — |
| 2015-12-23 | $8.52 | $20.62 | 92,467 | — | — |
| 2015-12-22 | $8.57 | $20.74 | 154,914 | — | — |
| 2015-12-21 | $8.54 | $20.69 | 230,531 | — | — |
| 2015-12-18 | $8.47 | $20.50 | 370,435 | — | — |
| 2015-12-17 | $8.61 | $20.85 | 146,277 | — | — |
| 2015-12-16 | $8.62 | $20.88 | 107,052 | — | — |
| 2015-12-15 | $8.55 | $20.71 | 202,918 | — | — |
| 2015-12-14 | $7.96 | $19.27 | 447,184 | — | — |
| 2015-12-11 | $7.80 | $18.90 | 308,979 | — | — |
| 2015-12-10 | $8.16 | $19.77 | 177,996 | — | — |
| 2015-12-09 | $8.30 | $19.79 | 245,965 | — | — |
| 2015-12-08 | $8.40 | $20.02 | 283,207 | — | — |
| 2015-12-07 | $8.79 | $20.95 | 418,014 | — | — |
| 2015-12-04 | $10.01 | $23.84 | 453,840 | — | — |
| 2015-12-03 | $8.88 | $21.17 | 170,066 | — | — |
| 2015-12-02 | $8.94 | $21.30 | 159,021 | — | — |
| 2015-12-01 | $8.83 | $21.03 | 169,641 | — | — |
| 2015-11-30 | $8.82 | $21.01 | 115,407 | — | — |
| 2015-11-27 | $8.86 | $21.11 | 64,005 | — | — |
| 2015-11-25 | $8.74 | $20.81 | 104,787 | — | — |
| 2015-11-24 | $8.79 | $20.93 | 98,556 | — | — |
| 2015-11-23 | $8.77 | $20.90 | 146,560 | — | — |
| 2015-11-20 | $9.00 | $21.43 | 101,247 | — | — |
| 2015-11-19 | $9.18 | $21.87 | 147,126 | — | — |
| 2015-11-18 | $9.42 | $22.44 | 97,140 | — | — |
| 2015-11-17 | $9.22 | $21.97 | 126,877 | — | — |
| 2015-11-16 | $9.23 | $21.99 | 122,629 | — | — |
| 2015-11-13 | $9.10 | $21.69 | 136,931 | — | — |
| 2015-11-12 | $9.07 | $21.62 | 73,917 | — | — |
| 2015-11-11 | $9.22 | $21.97 | 121,354 | — | — |
| 2015-11-10 | $9.27 | $22.07 | 211,273 | — | — |
| 2015-11-09 | $9.14 | $21.77 | 131,408 | — | — |
| 2015-11-06 | $9.48 | $22.58 | 99,123 | — | — |
| 2015-11-05 | $9.16 | $21.82 | 138,205 | — | — |
| 2015-11-04 | $9.32 | $22.21 | 69,244 | — | — |
| 2015-11-03 | $9.40 | $22.39 | 85,387 | — | — |
| 2015-11-02 | $9.37 | $22.33 | 74,059 | — | — |
| 2015-10-30 | $9.15 | $21.79 | 155,198 | — | — |
| 2015-10-29 | $9.12 | $21.72 | 199,944 | — | — |
| 2015-10-28 | $9.74 | $23.20 | 165,535 | — | — |
| 2015-10-27 | $9.18 | $21.87 | 136,789 | — | — |
| 2015-10-26 | $9.23 | $21.99 | 126,452 | — | — |
| 2015-10-23 | $9.50 | $22.63 | 88,785 | — | — |
| 2015-10-22 | $9.53 | $22.70 | 87,511 | — | — |
| 2015-10-21 | $9.36 | $22.29 | 78,024 | — | — |
| 2015-10-20 | $9.48 | $22.60 | 96,998 | — | — |
| 2015-10-19 | $9.46 | $22.54 | 169,783 | — | — |
| 2015-10-16 | $9.30 | $22.16 | 122,770 | — | — |
| 2015-10-15 | $9.51 | $22.66 | 300,341 | — | — |
| 2015-10-14 | $9.05 | $21.57 | 357,549 | — | — |
| 2015-10-13 | $10.06 | $23.96 | 171,199 | — | — |
| 2015-10-12 | $10.02 | $23.87 | 116,540 | — | — |
| 2015-10-09 | $9.89 | $23.55 | 77,457 | — | — |
| 2015-10-08 | $10.08 | $24.03 | 154,206 | — | — |
| 2015-10-07 | $10.14 | $24.16 | 111,725 | — | — |
| 2015-10-06 | $9.98 | $23.77 | 117,814 | — | — |
| 2015-10-05 | $10.06 | $23.96 | 113,141 | — | — |
| 2015-10-02 | $9.74 | $22.90 | 142,312 | — | — |
| 2015-10-01 | $9.77 | $22.96 | 104,362 | — | — |
| 2015-09-30 | $10.10 | $23.74 | 155,906 | — | — |
| 2015-09-29 | $9.84 | $23.13 | 180,403 | — | — |
| 2015-09-28 | $10.37 | $24.39 | 97,990 | — | — |
| 2015-09-25 | $10.44 | $24.56 | 91,193 | — | — |
| 2015-09-24 | $10.95 | $25.74 | 220,194 | — | — |
| 2015-09-23 | $10.41 | $24.48 | 191,873 | — | — |
| 2015-09-22 | $10.59 | $24.91 | 309,262 | — | — |
| 2015-09-21 | $10.37 | $24.39 | 164,827 | — | — |
| 2015-09-18 | $10.49 | $24.67 | 240,585 | — | — |
| 2015-09-17 | $10.68 | $25.11 | 93,034 | — | — |
| 2015-09-16 | $10.71 | $25.17 | 138,488 | — | — |
| 2015-09-15 | $10.54 | $24.77 | 115,549 | — | — |
| 2015-09-14 | $10.68 | $25.11 | 94,733 | — | — |
| 2015-09-11 | $10.68 | $25.12 | 112,716 | — | — |
| 2015-09-10 | $10.94 | $25.72 | 92,042 | — | — |
| 2015-09-09 | $10.93 | $25.70 | 99,123 | — | — |
| 2015-09-08 | $10.98 | $25.82 | 83,688 | — | — |
| 2015-09-04 | $10.97 | $25.80 | 100,822 | — | — |
| 2015-09-03 | $10.88 | $25.59 | 150,100 | — | — |
| 2015-09-02 | $10.54 | $24.77 | 97,423 | — | — |
| 2015-09-01 | $10.63 | $24.99 | 111,442 | — | — |
| 2015-08-31 | $11.03 | $25.94 | 118,381 | — | — |
| 2015-08-28 | $11.20 | $26.34 | 85,670 | — | — |
| 2015-08-27 | $10.97 | $25.80 | 178,987 | — | — |
| 2015-08-26 | $10.95 | $25.74 | 98,981 | — | — |
| 2015-08-25 | $10.65 | $25.04 | 182,102 | — | — |
| 2015-08-24 | $10.76 | $25.31 | 207,591 | — | — |
| 2015-08-21 | $11.61 | $27.30 | 124,186 | — | — |
| 2015-08-20 | $11.54 | $27.13 | 93,883 | — | — |
| 2015-08-19 | $11.47 | $26.97 | 146,701 | — | — |
| 2015-08-18 | $11.85 | $27.86 | 77,740 | — | — |
| 2015-08-17 | $11.98 | $28.16 | 99,831 | — | — |
| 2015-08-14 | $12.42 | $29.21 | 132,966 | — | — |
| 2015-08-13 | $12.10 | $28.46 | 67,262 | — | — |
| 2015-08-12 | $11.93 | $28.06 | 76,466 | — | — |
| 2015-08-11 | $12.18 | $28.64 | 86,237 | — | — |
| 2015-08-10 | $12.35 | $29.04 | 120,363 | — | — |
| 2015-08-07 | $12.28 | $28.88 | 165,959 | — | — |
| 2015-08-06 | $12.10 | $28.44 | 106,203 | — | — |
| 2015-08-05 | $12.04 | $28.31 | 93,175 | — | — |
| 2015-08-04 | $11.93 | $28.06 | 139,055 | — | — |
| 2015-08-03 | $11.96 | $28.13 | 139,763 | — | — |
| 2015-07-31 | $12.02 | $28.26 | 141,887 | — | — |
| 2015-07-30 | $11.75 | $27.63 | 95,158 | — | — |
| 2015-07-29 | $11.81 | $27.76 | 121,496 | — | — |
| 2015-07-28 | $11.39 | $26.78 | 140,896 | — | — |
| 2015-07-27 | $11.61 | $27.30 | 70,377 | — | — |
| 2015-07-24 | $11.43 | $26.88 | 144,719 | — | — |
| 2015-07-23 | $11.82 | $27.80 | 114,699 | — | — |
| 2015-07-22 | $12.09 | $28.43 | 126,027 | — | — |
| 2015-07-21 | $12.34 | $29.01 | 173,748 | — | — |
| 2015-07-20 | $12.67 | $29.79 | 107,194 | — | — |
| 2015-07-17 | $12.69 | $29.84 | 91,193 | — | — |
| 2015-07-16 | $12.79 | $30.07 | 122,346 | — | — |
| 2015-07-15 | $12.75 | $29.97 | 107,902 | — | — |
| 2015-07-14 | $12.63 | $29.69 | 108,752 | — | — |
| 2015-07-13 | $12.40 | $29.16 | 157,180 | — | — |
| 2015-07-10 | $12.25 | $28.81 | 117,531 | — | — |
| 2015-07-09 | $12.20 | $28.68 | 173,889 | — | — |
| 2015-07-08 | $12.13 | $28.51 | 98,698 | — | — |
| 2015-07-07 | $12.33 | $28.99 | 137,497 | — | — |
| 2015-07-06 | $12.20 | $28.69 | 218,494 | — | — |
| 2015-07-02 | $12.46 | $29.29 | 156,472 | — | — |
| 2015-07-01 | $12.94 | $30.42 | 146,277 | — | — |
| 2015-06-30 | $12.77 | $30.02 | 102,379 | — | — |
| 2015-06-29 | $12.87 | $30.25 | 143,444 | — | — |
| 2015-06-26 | $12.90 | $30.32 | 419,713 | — | — |
| 2015-06-25 | $13.16 | $30.93 | 188,333 | — | — |
| 2015-06-24 | $13.10 | $30.80 | 103,795 | — | — |
| 2015-06-23 | $13.08 | $30.75 | 172,332 | — | — |
| 2015-06-22 | $13.30 | $31.27 | 116,681 | — | — |
| 2015-06-19 | $13.17 | $30.97 | 214,813 | — | — |
| 2015-06-18 | $13.26 | $31.18 | 112,150 | — | — |
| 2015-06-17 | $13.12 | $30.85 | 189,607 | — | — |
| 2015-06-16 | $13.37 | $31.43 | 178,279 | — | — |
| 2015-06-15 | $13.35 | $31.38 | 192,298 | — | — |
| 2015-06-12 | $13.47 | $31.67 | 135,939 | — | — |
| 2015-06-11 | $13.50 | $31.75 | 216,229 | — | — |
| 2015-06-10 | $13.14 | $30.60 | 405,270 | — | — |
| 2015-06-09 | $13.60 | $31.67 | 215,662 | — | — |
| 2015-06-08 | $13.10 | $30.50 | 214,105 | — | — |
| 2015-06-05 | $13.87 | $32.30 | 393,516 | — | — |
| 2015-06-04 | $12.84 | $29.90 | 133,532 | — | — |
| 2015-06-03 | $13.14 | $30.60 | 105,636 | — | — |
| 2015-06-02 | $12.75 | $29.70 | 106,203 | — | — |
| 2015-06-01 | $12.65 | $29.45 | 155,622 | — | — |
| 2015-05-29 | $12.70 | $29.58 | 212,405 | — | — |
| 2015-05-28 | $12.35 | $28.76 | 128,010 | — | — |
| 2015-05-27 | $12.46 | $29.02 | 100,255 | — | — |
| 2015-05-26 | $12.39 | $28.84 | 112,858 | — | — |
| 2015-05-22 | $12.44 | $28.96 | 98,839 | — | — |
| 2015-05-21 | $12.44 | $28.97 | 72,643 | — | — |
| 2015-05-20 | $12.51 | $29.12 | 74,908 | — | — |
| 2015-05-19 | $12.23 | $28.48 | 150,666 | — | — |
| 2015-05-18 | $12.44 | $28.97 | 186,492 | — | — |
| 2015-05-15 | $12.24 | $28.50 | 103,087 | — | — |
| 2015-05-14 | $12.20 | $28.40 | 83,263 | — | — |
| 2015-05-13 | $12.13 | $28.25 | 129,992 | — | — |
| 2015-05-12 | $11.89 | $27.69 | 217,220 | — | — |
| 2015-05-11 | $12.11 | $28.20 | 93,458 | — | — |
| 2015-05-08 | $12.22 | $28.47 | 169,500 | — | — |
| 2015-05-07 | $11.46 | $26.69 | 150,525 | — | — |
| 2015-05-06 | $11.69 | $27.22 | 176,580 | — | — |
| 2015-05-05 | $11.81 | $27.51 | 121,779 | — | — |
| 2015-05-04 | $12.02 | $27.99 | 76,749 | — | — |
| 2015-05-01 | $12.03 | $28.02 | 94,166 | — | — |
| 2015-04-30 | $12.03 | $28.00 | 162,419 | — | — |
| 2015-04-29 | $12.63 | $29.40 | 88,644 | — | — |
| 2015-04-28 | $12.77 | $29.73 | 100,680 | — | — |
| 2015-04-27 | $12.39 | $28.86 | 113,000 | — | — |
| 2015-04-24 | $12.50 | $29.11 | 104,079 | — | — |
| 2015-04-23 | $12.43 | $28.94 | 124,611 | — | — |
| 2015-04-22 | $12.47 | $29.04 | 142,736 | — | — |
| 2015-04-21 | $12.47 | $29.04 | 92,184 | — | — |
| 2015-04-20 | $12.17 | $28.33 | 96,998 | — | — |
| 2015-04-17 | $12.23 | $28.48 | 160,154 | — | — |
| 2015-04-16 | $12.34 | $28.74 | 153,640 | — | — |
| 2015-04-15 | $12.68 | $29.53 | 128,434 | — | — |
| 2015-04-14 | $12.65 | $29.45 | 98,839 | — | — |
| 2015-04-13 | $12.63 | $29.42 | 100,397 | — | — |
| 2015-04-10 | $12.51 | $29.12 | 248,939 | — | — |
| 2015-04-09 | $13.02 | $30.32 | 103,512 | — | — |
| 2015-04-08 | $13.02 | $30.32 | 94,308 | — | — |
| 2015-04-07 | $12.89 | $30.01 | 140,754 | — | — |
| 2015-04-06 | $12.93 | $30.11 | 130,983 | — | — |
| 2015-04-02 | $13.00 | $30.27 | 203,626 | — | — |
| 2015-04-01 | $13.40 | $31.21 | 267,064 | — | — |
| 2015-03-31 | $12.53 | $29.19 | 172,615 | — | — |
| 2015-03-30 | $12.46 | $29.02 | 156,755 | — | — |
| 2015-03-27 | $12.27 | $28.58 | 128,434 | — | — |
| 2015-03-26 | $12.08 | $28.12 | 210,281 | — | — |
| 2015-03-25 | $12.03 | $28.00 | 172,898 | — | — |
| 2015-03-24 | $12.36 | $28.78 | 133,532 | — | — |
| 2015-03-23 | $12.19 | $28.38 | 253,046 | — | — |
| 2015-03-20 | $12.02 | $27.99 | 242,425 | — | — |
| 2015-03-19 | $12.38 | $28.83 | 165,959 | — | — |
| 2015-03-18 | $12.53 | $29.19 | 175,022 | — | — |
| 2015-03-17 | $12.44 | $28.68 | 217,362 | — | — |
| 2015-03-16 | $12.23 | $28.19 | 255,311 | — | — |
| 2015-03-13 | $12.63 | $29.10 | 318,608 | — | — |
| 2015-03-12 | $12.33 | $28.42 | 425,660 | — | — |
| 2015-03-11 | $11.91 | $27.44 | 428,917 | — | — |
| 2015-03-10 | $11.51 | $26.53 | 1,079,161 | — | — |
| 2015-03-09 | $14.61 | $33.68 | 211,414 | — | — |
| 2015-03-06 | $14.56 | $33.56 | 260,975 | — | — |
| 2015-03-05 | $15.23 | $35.11 | 170,632 | — | — |
| 2015-03-04 | $15.19 | $35.01 | 137,922 | — | — |
| 2015-03-03 | $15.28 | $35.21 | 221,610 | — | — |
| 2015-03-02 | $15.43 | $35.56 | 301,474 | — | — |
| 2015-02-27 | $14.87 | $34.26 | 404,986 | — | — |
| 2015-02-26 | $15.68 | $36.13 | 110,592 | — | — |
| 2015-02-25 | $15.83 | $36.49 | 145,285 | — | — |
| 2015-02-24 | $15.81 | $36.44 | 167,234 | — | — |
| 2015-02-23 | $15.48 | $35.68 | 185,076 | — | — |
| 2015-02-20 | $16.05 | $37.00 | 441,237 | — | — |
| 2015-02-19 | $15.50 | $35.73 | 77,174 | — | — |
| 2015-02-18 | $15.73 | $36.25 | 73,492 | — | — |
| 2015-02-17 | $15.87 | $36.57 | 190,174 | — | — |
| 2015-02-13 | $15.80 | $36.43 | 71,651 | — | — |
| 2015-02-12 | $15.79 | $36.39 | 72,076 | — | — |
| 2015-02-11 | $15.77 | $36.34 | 166,667 | — | — |
| 2015-02-10 | $15.63 | $36.02 | 165,676 | — | — |
| 2015-02-09 | $15.37 | $35.43 | 321,865 | — | — |
| 2015-02-06 | $15.32 | $35.32 | 234,637 | — | — |
| 2015-02-05 | $15.45 | $35.61 | 180,120 | — | — |
| 2015-02-04 | $15.71 | $36.20 | 139,904 | — | — |
| 2015-02-03 | $15.52 | $35.76 | 219,769 | — | — |
| 2015-02-02 | $15.25 | $35.14 | 184,651 | — | — |
| 2015-01-30 | $15.08 | $34.77 | 135,939 | — | — |
| 2015-01-29 | $15.97 | $36.82 | 126,169 | — | — |
| 2015-01-28 | $15.88 | $36.59 | 189,890 | — | — |
| 2015-01-27 | $16.06 | $37.01 | 164,119 | — | — |
| 2015-01-26 | $15.95 | $36.77 | 168,791 | — | — |
| 2015-01-23 | $15.88 | $36.59 | 215,662 | — | — |
| 2015-01-22 | $16.35 | $37.68 | 307,421 | — | — |
| 2015-01-21 | $15.65 | $36.07 | 248,373 | — | — |
| 2015-01-20 | $15.53 | $35.79 | 233,221 | — | — |
| 2015-01-16 | $15.57 | $35.89 | 182,102 | — | — |
| 2015-01-15 | $15.15 | $34.91 | 221,468 | — | — |
| 2015-01-14 | $14.72 | $33.92 | 221,610 | — | — |
| 2015-01-13 | $14.58 | $33.61 | 305,864 | — | — |
| 2015-01-12 | $14.95 | $33.42 | 431,749 | — | — |
| 2015-01-09 | $14.57 | $32.56 | 170,066 | — | — |
| 2015-01-08 | $14.63 | $32.69 | 262,108 | — | — |
| 2015-01-07 | $14.43 | $32.25 | 218,070 | — | — |
| 2015-01-06 | $14.01 | $31.32 | 215,096 | — | — |
| 2015-01-05 | $14.17 | $31.66 | 252,479 | — | — |
| 2015-01-02 | $13.95 | $31.19 | 220,335 | — | — |