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
- 1998-01-28 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 | $11.07 | $11.07 | 64,700 | — | — |
| 2015-12-30 | $11.37 | $11.37 | 58,600 | — | — |
| 2015-12-29 | $11.25 | $11.25 | 84,700 | — | — |
| 2015-12-28 | $10.84 | $10.84 | 124,200 | — | — |
| 2015-12-24 | $10.69 | $10.69 | 34,400 | — | — |
| 2015-12-23 | $10.58 | $10.58 | 81,800 | — | — |
| 2015-12-22 | $10.18 | $10.18 | 82,800 | — | — |
| 2015-12-21 | $9.95 | $9.95 | 44,600 | — | — |
| 2015-12-18 | $9.58 | $9.58 | 38,100 | — | — |
| 2015-12-17 | $9.42 | $9.42 | 44,300 | — | — |
| 2015-12-16 | $9.35 | $9.35 | 90,000 | — | — |
| 2015-12-15 | $8.87 | $8.87 | 24,800 | — | — |
| 2015-12-14 | $8.52 | $8.52 | 81,400 | — | — |
| 2015-12-11 | $8.35 | $8.35 | 78,700 | — | — |
| 2015-12-10 | $7.96 | $7.96 | 13,500 | — | — |
| 2015-12-09 | $7.63 | $7.63 | 15,100 | — | — |
| 2015-12-08 | $7.50 | $7.50 | 20,000 | — | — |
| 2015-12-07 | $7.60 | $7.60 | 8,100 | — | — |
| 2015-12-04 | $7.60 | $7.60 | 15,500 | — | — |
| 2015-12-03 | $7.59 | $7.59 | 20,100 | — | — |
| 2015-12-02 | $7.80 | $7.80 | 5,900 | — | — |
| 2015-12-01 | $7.80 | $7.80 | 19,400 | — | — |
| 2015-11-30 | $7.63 | $7.63 | 3,500 | — | — |
| 2015-11-27 | $7.77 | $7.77 | 600 | — | — |
| 2015-11-25 | $7.79 | $7.79 | 2,100 | — | — |
| 2015-11-24 | $7.52 | $7.52 | 4,800 | — | — |
| 2015-11-23 | $7.62 | $7.62 | 5,300 | — | — |
| 2015-11-20 | $7.45 | $7.45 | 26,600 | — | — |
| 2015-11-19 | $7.49 | $7.49 | 6,300 | — | — |
| 2015-11-18 | $7.49 | $7.49 | 9,600 | — | — |
| 2015-11-17 | $7.39 | $7.39 | 1,600 | — | — |
| 2015-11-16 | $7.45 | $7.45 | 4,100 | — | — |
| 2015-11-13 | $7.39 | $7.39 | 13,900 | — | — |
| 2015-11-12 | $7.46 | $7.46 | 2,800 | — | — |
| 2015-11-11 | $7.50 | $7.50 | 800 | — | — |
| 2015-11-10 | $7.55 | $7.55 | 2,800 | — | — |
| 2015-11-09 | $7.24 | $7.24 | 4,400 | — | — |
| 2015-11-06 | $7.24 | $7.24 | 16,300 | — | — |
| 2015-11-05 | $7.35 | $7.35 | 1,800 | — | — |
| 2015-11-04 | $7.34 | $7.34 | 1,500 | — | — |
| 2015-11-03 | $7.27 | $7.27 | 9,900 | — | — |
| 2015-11-02 | $7.65 | $7.65 | 4,400 | — | — |
| 2015-10-30 | $7.07 | $7.07 | 14,900 | — | — |
| 2015-10-29 | $7.09 | $7.09 | 13,700 | — | — |
| 2015-10-28 | $7.43 | $7.43 | 6,200 | — | — |
| 2015-10-27 | $7.09 | $7.09 | 4,100 | — | — |
| 2015-10-26 | $7.23 | $7.23 | 10,000 | — | — |
| 2015-10-23 | $7.37 | $7.37 | 15,000 | — | — |
| 2015-10-22 | $7.55 | $7.55 | 800 | — | — |
| 2015-10-21 | $7.58 | $7.58 | 200 | — | — |
| 2015-10-20 | $7.46 | $7.46 | 3,100 | — | — |
| 2015-10-19 | $7.53 | $7.53 | 2,900 | — | — |
| 2015-10-16 | $7.66 | $7.66 | 3,200 | — | — |
| 2015-10-15 | $7.55 | $7.55 | 4,100 | — | — |
| 2015-10-14 | $7.40 | $7.40 | 4,600 | — | — |
| 2015-10-13 | $7.53 | $7.53 | 1,200 | — | — |
| 2015-10-12 | $7.70 | $7.70 | 10,200 | — | — |
| 2015-10-09 | $7.50 | $7.50 | 6,000 | — | — |
| 2015-10-08 | $7.50 | $7.50 | 6,700 | — | — |
| 2015-10-07 | $7.51 | $7.51 | 12,600 | — | — |
| 2015-10-06 | $7.83 | $7.83 | 9,100 | — | — |
| 2015-10-05 | $7.53 | $7.53 | 8,200 | — | — |
| 2015-10-02 | $7.41 | $7.41 | 5,300 | — | — |
| 2015-10-01 | $7.49 | $7.49 | 5,900 | — | — |
| 2015-09-30 | $7.72 | $7.72 | 23,500 | — | — |
| 2015-09-29 | $7.72 | $7.72 | 0 | — | — |
| 2015-09-28 | $7.72 | $7.72 | 6,300 | — | — |
| 2015-09-25 | $7.58 | $7.58 | 6,200 | — | — |
| 2015-09-24 | $8.00 | $8.00 | 19,000 | — | — |
| 2015-09-23 | $7.87 | $7.87 | 3,600 | — | — |
| 2015-09-22 | $7.86 | $7.86 | 3,100 | — | — |
| 2015-09-21 | $7.90 | $7.90 | 4,500 | — | — |
| 2015-09-18 | $7.79 | $7.79 | 30,800 | — | — |
| 2015-09-17 | $7.18 | $7.18 | 6,300 | — | — |
| 2015-09-16 | $6.98 | $6.98 | 12,900 | — | — |
| 2015-09-15 | $6.91 | $6.91 | 22,000 | — | — |
| 2015-09-14 | $6.72 | $6.72 | 12,400 | — | — |
| 2015-09-11 | $6.79 | $6.79 | 9,700 | — | — |
| 2015-09-10 | $6.84 | $6.84 | 34,200 | — | — |
| 2015-09-09 | $7.12 | $7.12 | 21,000 | — | — |
| 2015-09-08 | $7.03 | $7.03 | 7,500 | — | — |
| 2015-09-04 | $7.11 | $7.11 | 300 | — | — |
| 2015-09-03 | $7.15 | $7.15 | 600 | — | — |
| 2015-09-02 | $7.14 | $7.14 | 4,500 | — | — |
| 2015-09-01 | $7.21 | $7.21 | 2,300 | — | — |
| 2015-08-31 | $7.02 | $7.02 | 12,100 | — | — |
| 2015-08-28 | $7.02 | $7.02 | 3,100 | — | — |
| 2015-08-27 | $6.93 | $6.93 | 27,600 | — | — |
| 2015-08-26 | $7.16 | $7.16 | 2,900 | — | — |
| 2015-08-25 | $7.39 | $7.39 | 2,600 | — | — |
| 2015-08-24 | $7.25 | $7.25 | 4,200 | — | — |
| 2015-08-21 | $7.27 | $7.27 | 1,900 | — | — |
| 2015-08-20 | $7.33 | $7.33 | 5,200 | — | — |
| 2015-08-19 | $7.43 | $7.43 | 17,800 | — | — |
| 2015-08-18 | $7.37 | $7.37 | 15,900 | — | — |
| 2015-08-17 | $7.03 | $7.03 | 15,000 | — | — |
| 2015-08-14 | $7.02 | $7.02 | 4,300 | — | — |
| 2015-08-13 | $7.23 | $7.23 | 1,600 | — | — |
| 2015-08-12 | $7.25 | $7.25 | 2,500 | — | — |
| 2015-08-11 | $7.35 | $7.35 | 2,000 | — | — |
| 2015-08-10 | $7.37 | $7.37 | 4,700 | — | — |
| 2015-08-07 | $6.76 | $6.76 | 10,600 | — | — |
| 2015-08-06 | $6.61 | $6.61 | 6,100 | — | — |
| 2015-08-05 | $6.66 | $6.66 | 22,000 | — | — |
| 2015-08-04 | $6.64 | $6.64 | 7,100 | — | — |
| 2015-08-03 | $6.30 | $6.30 | 8,600 | — | — |
| 2015-07-31 | $6.70 | $6.70 | 22,300 | — | — |
| 2015-07-30 | $6.72 | $6.72 | 8,100 | — | — |
| 2015-07-29 | $6.71 | $6.71 | 5,700 | — | — |
| 2015-07-28 | $6.60 | $6.60 | 11,200 | — | — |
| 2015-07-27 | $6.70 | $6.70 | 28,800 | — | — |
| 2015-07-24 | $6.94 | $6.94 | 3,400 | — | — |
| 2015-07-23 | $6.91 | $6.91 | 700 | — | — |
| 2015-07-22 | $6.96 | $6.96 | 2,800 | — | — |
| 2015-07-21 | $7.00 | $7.00 | 5,600 | — | — |
| 2015-07-20 | $6.96 | $6.96 | 3,800 | — | — |
| 2015-07-17 | $7.00 | $7.00 | 2,100 | — | — |
| 2015-07-16 | $7.01 | $7.01 | 4,600 | — | — |
| 2015-07-15 | $7.10 | $7.10 | 15,200 | — | — |
| 2015-07-14 | $7.01 | $7.01 | 8,200 | — | — |
| 2015-07-13 | $7.05 | $7.05 | 10,000 | — | — |
| 2015-07-10 | $7.23 | $7.23 | 1,300 | — | — |
| 2015-07-09 | $7.13 | $7.13 | 1,400 | — | — |
| 2015-07-08 | $7.28 | $7.28 | 500 | — | — |
| 2015-07-07 | $7.35 | $7.35 | 4,600 | — | — |
| 2015-07-06 | $7.26 | $7.26 | 5,300 | — | — |
| 2015-07-02 | $7.14 | $7.14 | 600 | — | — |
| 2015-07-01 | $7.22 | $7.22 | 1,700 | — | — |
| 2015-06-30 | $7.10 | $7.10 | 8,800 | — | — |
| 2015-06-29 | $6.89 | $6.89 | 12,400 | — | — |
| 2015-06-26 | $7.12 | $7.12 | 29,300 | — | — |
| 2015-06-25 | $7.13 | $7.13 | 7,000 | — | — |
| 2015-06-24 | $7.11 | $7.11 | 15,600 | — | — |
| 2015-06-23 | $7.37 | $7.37 | 28,000 | — | — |
| 2015-06-22 | $7.35 | $7.35 | 29,600 | — | — |
| 2015-06-19 | $7.81 | $7.81 | 7,500 | — | — |
| 2015-06-18 | $7.84 | $7.84 | 6,300 | — | — |
| 2015-06-17 | $7.01 | $7.01 | 14,400 | — | — |
| 2015-06-16 | $7.05 | $7.05 | 8,700 | — | — |
| 2015-06-15 | $7.28 | $7.28 | 41,200 | — | — |
| 2015-06-12 | $7.34 | $7.34 | 1,000 | — | — |
| 2015-06-11 | $7.35 | $7.35 | 3,300 | — | — |
| 2015-06-10 | $7.36 | $7.36 | 24,500 | — | — |
| 2015-06-09 | $7.46 | $7.46 | 5,000 | — | — |
| 2015-06-08 | $7.45 | $7.45 | 4,700 | — | — |
| 2015-06-05 | $7.49 | $7.49 | 7,300 | — | — |
| 2015-06-04 | $7.45 | $7.45 | 5,600 | — | — |
| 2015-06-03 | $7.47 | $7.47 | 20,300 | — | — |
| 2015-06-02 | $7.63 | $7.63 | 4,700 | — | — |
| 2015-06-01 | $7.79 | $7.79 | 9,800 | — | — |
| 2015-05-29 | $7.81 | $7.81 | 17,000 | — | — |
| 2015-05-28 | $7.68 | $7.68 | 16,300 | — | — |
| 2015-05-27 | $7.53 | $7.53 | 6,800 | — | — |
| 2015-05-26 | $7.52 | $7.52 | 4,200 | — | — |
| 2015-05-22 | $7.65 | $7.65 | 14,200 | — | — |
| 2015-05-21 | $7.87 | $7.87 | 12,200 | — | — |
| 2015-05-20 | $7.60 | $7.60 | 5,800 | — | — |
| 2015-05-19 | $7.85 | $7.85 | 81,800 | — | — |
| 2015-05-18 | $8.00 | $8.00 | 27,100 | — | — |
| 2015-05-15 | $8.00 | $8.00 | 5,500 | — | — |
| 2015-05-14 | $8.03 | $8.03 | 17,600 | — | — |
| 2015-05-13 | $8.10 | $8.10 | 12,100 | — | — |
| 2015-05-12 | $7.95 | $7.95 | 21,400 | — | — |
| 2015-05-11 | $8.13 | $8.13 | 18,500 | — | — |
| 2015-05-08 | $8.14 | $8.14 | 24,200 | — | — |
| 2015-05-07 | $8.54 | $8.54 | 10,600 | — | — |
| 2015-05-06 | $8.54 | $8.54 | 5,000 | — | — |
| 2015-05-05 | $8.54 | $8.54 | 6,700 | — | — |
| 2015-05-04 | $8.60 | $8.60 | 13,500 | — | — |
| 2015-05-01 | $8.46 | $8.46 | 7,000 | — | — |
| 2015-04-30 | $8.21 | $8.21 | 62,600 | — | — |
| 2015-04-29 | $8.67 | $8.67 | 3,500 | — | — |
| 2015-04-28 | $8.73 | $8.73 | 5,900 | — | — |
| 2015-04-27 | $8.74 | $8.74 | 8,400 | — | — |
| 2015-04-24 | $8.79 | $8.79 | 7,500 | — | — |
| 2015-04-23 | $8.78 | $8.78 | 10,000 | — | — |
| 2015-04-22 | $8.78 | $8.78 | 8,200 | — | — |
| 2015-04-21 | $8.69 | $8.69 | 3,500 | — | — |
| 2015-04-20 | $8.69 | $8.69 | 30,600 | — | — |
| 2015-04-17 | $8.69 | $8.69 | 3,600 | — | — |
| 2015-04-16 | $8.69 | $8.69 | 8,300 | — | — |
| 2015-04-15 | $8.68 | $8.68 | 27,500 | — | — |
| 2015-04-14 | $8.54 | $8.54 | 9,400 | — | — |
| 2015-04-13 | $8.65 | $8.65 | 5,400 | — | — |
| 2015-04-10 | $8.73 | $8.73 | 3,600 | — | — |
| 2015-04-09 | $8.73 | $8.73 | 7,600 | — | — |
| 2015-04-08 | $8.67 | $8.67 | 20,200 | — | — |
| 2015-04-07 | $8.64 | $8.64 | 7,500 | — | — |
| 2015-04-06 | $8.34 | $8.34 | 24,500 | — | — |
| 2015-04-02 | $8.90 | $8.90 | 8,700 | — | — |
| 2015-04-01 | $8.71 | $8.71 | 17,700 | — | — |
| 2015-03-31 | $8.80 | $8.80 | 6,100 | — | — |
| 2015-03-30 | $8.70 | $8.70 | 9,700 | — | — |
| 2015-03-27 | $8.70 | $8.70 | 8,500 | — | — |
| 2015-03-26 | $8.40 | $8.40 | 19,800 | — | — |
| 2015-03-25 | $8.24 | $8.24 | 38,800 | — | — |
| 2015-03-24 | $7.98 | $7.98 | 4,300 | — | — |
| 2015-03-23 | $7.83 | $7.83 | 1,000 | — | — |
| 2015-03-20 | $7.67 | $7.67 | 6,900 | — | — |
| 2015-03-19 | $7.75 | $7.75 | 7,300 | — | — |
| 2015-03-18 | $7.76 | $7.76 | 3,500 | — | — |
| 2015-03-17 | $7.76 | $7.76 | 3,800 | — | — |
| 2015-03-16 | $7.80 | $7.80 | 8,400 | — | — |
| 2015-03-13 | $7.94 | $7.94 | 7,000 | — | — |
| 2015-03-12 | $7.81 | $7.81 | 8,800 | — | — |
| 2015-03-11 | $7.83 | $7.83 | 2,500 | — | — |
| 2015-03-10 | $7.79 | $7.79 | 15,600 | — | — |
| 2015-03-09 | $7.99 | $7.99 | 7,800 | — | — |
| 2015-03-06 | $8.17 | $8.17 | 14,100 | — | — |
| 2015-03-05 | $8.12 | $8.12 | 3,400 | — | — |
| 2015-03-04 | $8.08 | $8.08 | 13,600 | — | — |
| 2015-03-03 | $8.18 | $8.18 | 5,800 | — | — |
| 2015-03-02 | $7.98 | $7.98 | 8,500 | — | — |
| 2015-02-27 | $8.01 | $8.01 | 2,400 | — | — |
| 2015-02-26 | $8.10 | $8.10 | 800 | — | — |
| 2015-02-25 | $8.18 | $8.18 | 6,200 | — | — |
| 2015-02-24 | $7.80 | $7.80 | 5,500 | — | — |
| 2015-02-23 | $8.08 | $8.08 | 7,500 | — | — |
| 2015-02-20 | $7.96 | $7.96 | 6,700 | — | — |
| 2015-02-19 | $7.90 | $7.90 | 7,400 | — | — |
| 2015-02-18 | $7.99 | $7.99 | 6,200 | — | — |
| 2015-02-17 | $7.90 | $7.90 | 12,100 | — | — |
| 2015-02-13 | $7.84 | $7.84 | 6,100 | — | — |
| 2015-02-12 | $7.83 | $7.83 | 14,600 | — | — |
| 2015-02-11 | $7.61 | $7.61 | 6,300 | — | — |
| 2015-02-10 | $7.69 | $7.69 | 16,300 | — | — |
| 2015-02-09 | $7.80 | $7.80 | 7,300 | — | — |
| 2015-02-06 | $7.76 | $7.76 | 19,100 | — | — |
| 2015-02-05 | $7.25 | $7.25 | 32,800 | — | — |
| 2015-02-04 | $7.00 | $7.00 | 12,100 | — | — |
| 2015-02-03 | $7.19 | $7.19 | 9,400 | — | — |
| 2015-02-02 | $7.21 | $7.21 | 2,100 | — | — |
| 2015-01-30 | $7.31 | $7.31 | 10,000 | — | — |
| 2015-01-29 | $7.35 | $7.35 | 8,400 | — | — |
| 2015-01-28 | $7.24 | $7.24 | 10,500 | — | — |
| 2015-01-27 | $7.80 | $7.80 | 15,400 | — | — |
| 2015-01-26 | $7.33 | $7.33 | 22,500 | — | — |
| 2015-01-23 | $7.82 | $7.82 | 2,000 | — | — |
| 2015-01-22 | $7.74 | $7.74 | 5,300 | — | — |
| 2015-01-21 | $7.54 | $7.54 | 11,600 | — | — |
| 2015-01-20 | $7.21 | $7.21 | 3,900 | — | — |
| 2015-01-16 | $7.31 | $7.31 | 5,400 | — | — |
| 2015-01-15 | $7.18 | $7.18 | 5,100 | — | — |
| 2015-01-14 | $7.27 | $7.27 | 11,600 | — | — |
| 2015-01-13 | $7.02 | $7.02 | 11,200 | — | — |
| 2015-01-12 | $7.30 | $7.30 | 8,200 | — | — |
| 2015-01-09 | $7.35 | $7.35 | 2,400 | — | — |
| 2015-01-08 | $7.45 | $7.45 | 2,200 | — | — |
| 2015-01-07 | $7.44 | $7.44 | 5,100 | — | — |
| 2015-01-06 | $7.42 | $7.42 | 5,500 | — | — |
| 2015-01-05 | $7.57 | $7.57 | 11,900 | — | — |
| 2015-01-02 | $7.63 | $7.63 | 11,000 | — | — |