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
- 2010-10-15 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 | $7.72 | $7.72 | 242,700 | — | — |
| 2015-12-30 | $7.67 | $7.67 | 195,500 | — | — |
| 2015-12-29 | $7.58 | $7.58 | 301,400 | — | — |
| 2015-12-28 | $7.58 | $7.58 | 201,800 | — | — |
| 2015-12-24 | $7.76 | $7.76 | 188,100 | — | — |
| 2015-12-23 | $7.71 | $7.71 | 258,900 | — | — |
| 2015-12-22 | $7.77 | $7.77 | 245,600 | — | — |
| 2015-12-21 | $7.71 | $7.71 | 394,000 | — | — |
| 2015-12-18 | $7.67 | $7.67 | 1,805,200 | — | — |
| 2015-12-17 | $7.89 | $7.89 | 896,800 | — | — |
| 2015-12-16 | $8.02 | $8.02 | 537,100 | — | — |
| 2015-12-15 | $8.00 | $8.00 | 291,000 | — | — |
| 2015-12-14 | $7.84 | $7.84 | 325,800 | — | — |
| 2015-12-11 | $7.77 | $7.77 | 318,300 | — | — |
| 2015-12-10 | $8.09 | $8.09 | 211,100 | — | — |
| 2015-12-09 | $8.03 | $8.03 | 302,700 | — | — |
| 2015-12-08 | $8.01 | $8.01 | 866,100 | — | — |
| 2015-12-07 | $8.02 | $8.02 | 854,400 | — | — |
| 2015-12-04 | $7.41 | $7.41 | 163,200 | — | — |
| 2015-12-03 | $7.45 | $7.45 | 350,300 | — | — |
| 2015-12-02 | $7.38 | $7.38 | 194,700 | — | — |
| 2015-12-01 | $7.34 | $7.34 | 305,300 | — | — |
| 2015-11-30 | $7.28 | $7.28 | 504,100 | — | — |
| 2015-11-27 | $7.18 | $7.18 | 85,700 | — | — |
| 2015-11-25 | $7.00 | $7.00 | 385,700 | — | — |
| 2015-11-24 | $6.58 | $6.58 | 219,600 | — | — |
| 2015-11-23 | $6.36 | $6.36 | 450,000 | — | — |
| 2015-11-20 | $6.76 | $6.76 | 348,100 | — | — |
| 2015-11-19 | $6.49 | $6.49 | 252,700 | — | — |
| 2015-11-18 | $6.31 | $6.31 | 513,400 | — | — |
| 2015-11-17 | $6.40 | $6.40 | 217,700 | — | — |
| 2015-11-16 | $6.38 | $6.38 | 432,400 | — | — |
| 2015-11-13 | $6.80 | $6.80 | 326,400 | — | — |
| 2015-11-12 | $6.79 | $6.79 | 183,500 | — | — |
| 2015-11-11 | $6.95 | $6.95 | 149,900 | — | — |
| 2015-11-10 | $7.14 | $7.14 | 273,100 | — | — |
| 2015-11-09 | $7.12 | $7.12 | 433,700 | — | — |
| 2015-11-06 | $7.19 | $7.19 | 318,900 | — | — |
| 2015-11-05 | $7.16 | $7.16 | 376,300 | — | — |
| 2015-11-04 | $6.88 | $6.88 | 354,900 | — | — |
| 2015-11-03 | $7.04 | $7.04 | 434,900 | — | — |
| 2015-11-02 | $6.71 | $6.71 | 425,200 | — | — |
| 2015-10-30 | $6.47 | $6.47 | 335,700 | — | — |
| 2015-10-29 | $6.61 | $6.61 | 359,700 | — | — |
| 2015-10-28 | $6.68 | $6.68 | 396,200 | — | — |
| 2015-10-27 | $6.13 | $6.13 | 475,000 | — | — |
| 2015-10-26 | $6.10 | $6.10 | 155,100 | — | — |
| 2015-10-23 | $6.28 | $6.28 | 180,900 | — | — |
| 2015-10-22 | $6.05 | $6.05 | 498,000 | — | — |
| 2015-10-21 | $6.09 | $6.09 | 306,200 | — | — |
| 2015-10-20 | $6.15 | $6.15 | 175,900 | — | — |
| 2015-10-19 | $6.39 | $6.39 | 225,200 | — | — |
| 2015-10-16 | $6.51 | $6.51 | 387,400 | — | — |
| 2015-10-15 | $6.81 | $6.81 | 511,600 | — | — |
| 2015-10-14 | $6.01 | $6.01 | 281,100 | — | — |
| 2015-10-13 | $6.02 | $6.02 | 279,100 | — | — |
| 2015-10-12 | $6.27 | $6.27 | 179,000 | — | — |
| 2015-10-09 | $6.48 | $6.48 | 189,100 | — | — |
| 2015-10-08 | $6.45 | $6.45 | 601,300 | — | — |
| 2015-10-07 | $6.43 | $6.43 | 832,800 | — | — |
| 2015-10-06 | $5.63 | $5.63 | 381,700 | — | — |
| 2015-10-05 | $5.93 | $5.93 | 243,900 | — | — |
| 2015-10-02 | $5.90 | $5.90 | 469,100 | — | — |
| 2015-10-01 | $5.79 | $5.79 | 426,800 | — | — |
| 2015-09-30 | $5.76 | $5.76 | 1,668,200 | — | — |
| 2015-09-29 | $5.84 | $5.84 | 696,200 | — | — |
| 2015-09-28 | $5.61 | $5.61 | 719,900 | — | — |
| 2015-09-25 | $6.17 | $6.17 | 765,800 | — | — |
| 2015-09-24 | $6.70 | $6.70 | 541,100 | — | — |
| 2015-09-23 | $7.00 | $7.00 | 186,800 | — | — |
| 2015-09-22 | $7.13 | $7.13 | 533,100 | — | — |
| 2015-09-21 | $7.64 | $7.64 | 519,000 | — | — |
| 2015-09-18 | $7.99 | $7.99 | 625,600 | — | — |
| 2015-09-17 | $7.74 | $7.74 | 621,800 | — | — |
| 2015-09-16 | $8.05 | $8.05 | 3,263,400 | — | — |
| 2015-09-15 | $7.90 | $7.90 | 490,500 | — | — |
| 2015-09-14 | $7.47 | $7.47 | 217,700 | — | — |
| 2015-09-11 | $7.16 | $7.16 | 159,900 | — | — |
| 2015-09-10 | $7.14 | $7.14 | 196,700 | — | — |
| 2015-09-09 | $7.19 | $7.19 | 176,500 | — | — |
| 2015-09-08 | $7.37 | $7.37 | 363,500 | — | — |
| 2015-09-04 | $6.91 | $6.91 | 166,400 | — | — |
| 2015-09-03 | $6.87 | $6.87 | 411,500 | — | — |
| 2015-09-02 | $7.02 | $7.02 | 190,100 | — | — |
| 2015-09-01 | $6.66 | $6.66 | 210,800 | — | — |
| 2015-08-31 | $7.11 | $7.11 | 201,800 | — | — |
| 2015-08-28 | $6.96 | $6.96 | 242,300 | — | — |
| 2015-08-27 | $6.67 | $6.67 | 264,300 | — | — |
| 2015-08-26 | $6.32 | $6.32 | 248,200 | — | — |
| 2015-08-25 | $5.99 | $5.99 | 352,500 | — | — |
| 2015-08-24 | $6.13 | $6.13 | 380,900 | — | — |
| 2015-08-21 | $6.51 | $6.51 | 279,600 | — | — |
| 2015-08-20 | $6.65 | $6.65 | 358,000 | — | — |
| 2015-08-19 | $6.94 | $6.94 | 259,600 | — | — |
| 2015-08-18 | $7.09 | $7.09 | 381,000 | — | — |
| 2015-08-17 | $7.35 | $7.35 | 264,500 | — | — |
| 2015-08-14 | $7.15 | $7.15 | 288,600 | — | — |
| 2015-08-13 | $7.09 | $7.09 | 132,800 | — | — |
| 2015-08-12 | $7.24 | $7.24 | 364,800 | — | — |
| 2015-08-11 | $6.95 | $6.95 | 697,700 | — | — |
| 2015-08-10 | $7.37 | $7.37 | 274,400 | — | — |
| 2015-08-07 | $7.40 | $7.40 | 713,100 | — | — |
| 2015-08-06 | $8.01 | $8.01 | 685,600 | — | — |
| 2015-08-05 | $7.75 | $7.75 | 502,600 | — | — |
| 2015-08-04 | $8.00 | $8.00 | 253,000 | — | — |
| 2015-08-03 | $8.17 | $8.17 | 586,400 | — | — |
| 2015-07-31 | $8.56 | $8.56 | 187,500 | — | — |
| 2015-07-30 | $8.16 | $8.16 | 537,500 | — | — |
| 2015-07-29 | $8.41 | $8.41 | 480,900 | — | — |
| 2015-07-28 | $8.81 | $8.81 | 223,200 | — | — |
| 2015-07-27 | $8.79 | $8.79 | 443,500 | — | — |
| 2015-07-24 | $9.43 | $9.43 | 494,700 | — | — |
| 2015-07-23 | $9.47 | $9.47 | 393,400 | — | — |
| 2015-07-22 | $9.89 | $9.89 | 304,900 | — | — |
| 2015-07-21 | $9.77 | $9.77 | 269,200 | — | — |
| 2015-07-20 | $9.98 | $9.98 | 444,000 | — | — |
| 2015-07-17 | $10.00 | $10.00 | 642,400 | — | — |
| 2015-07-16 | $9.79 | $9.79 | 676,400 | — | — |
| 2015-07-15 | $9.58 | $9.58 | 554,000 | — | — |
| 2015-07-14 | $9.13 | $9.13 | 300,300 | — | — |
| 2015-07-13 | $9.06 | $9.06 | 232,200 | — | — |
| 2015-07-10 | $9.12 | $9.12 | 308,900 | — | — |
| 2015-07-09 | $8.90 | $8.90 | 391,600 | — | — |
| 2015-07-08 | $9.06 | $9.06 | 546,200 | — | — |
| 2015-07-07 | $9.18 | $9.18 | 400,800 | — | — |
| 2015-07-06 | $9.03 | $9.03 | 683,800 | — | — |
| 2015-07-02 | $8.98 | $8.98 | 313,500 | — | — |
| 2015-07-01 | $9.17 | $9.17 | 434,900 | — | — |
| 2015-06-30 | $9.17 | $9.17 | 938,800 | — | — |
| 2015-06-29 | $8.62 | $8.62 | 1,484,000 | — | — |
| 2015-06-26 | $8.84 | $8.84 | 7,819,900 | — | — |
| 2015-06-25 | $9.18 | $9.18 | 1,454,000 | — | — |
| 2015-06-24 | $9.62 | $9.62 | 888,800 | — | — |
| 2015-06-23 | $9.70 | $9.70 | 1,012,800 | — | — |
| 2015-06-22 | $9.50 | $9.50 | 1,585,500 | — | — |
| 2015-06-19 | $9.76 | $9.76 | 2,452,000 | — | — |
| 2015-06-18 | $9.86 | $9.86 | 1,799,000 | — | — |
| 2015-06-17 | $10.67 | $10.67 | 1,199,900 | — | — |
| 2015-06-16 | $11.74 | $11.74 | 633,800 | — | — |
| 2015-06-15 | $11.66 | $11.66 | 1,131,100 | — | — |
| 2015-06-12 | $11.05 | $11.05 | 378,800 | — | — |
| 2015-06-11 | $10.47 | $10.47 | 342,800 | — | — |
| 2015-06-10 | $10.85 | $10.85 | 596,100 | — | — |
| 2015-06-09 | $10.52 | $10.52 | 375,400 | — | — |
| 2015-06-08 | $10.69 | $10.69 | 453,000 | — | — |
| 2015-06-05 | $10.75 | $10.75 | 260,500 | — | — |
| 2015-06-04 | $10.43 | $10.43 | 467,700 | — | — |
| 2015-06-03 | $10.87 | $10.87 | 408,400 | — | — |
| 2015-06-02 | $10.72 | $10.72 | 366,900 | — | — |
| 2015-06-01 | $10.73 | $10.73 | 680,800 | — | — |
| 2015-05-29 | $11.19 | $11.19 | 887,500 | — | — |
| 2015-05-28 | $10.49 | $10.49 | 323,900 | — | — |
| 2015-05-27 | $10.65 | $10.65 | 297,600 | — | — |
| 2015-05-26 | $10.43 | $10.43 | 308,800 | — | — |
| 2015-05-22 | $10.77 | $10.77 | 214,200 | — | — |
| 2015-05-21 | $10.67 | $10.67 | 274,600 | — | — |
| 2015-05-20 | $10.74 | $10.74 | 330,400 | — | — |
| 2015-05-19 | $10.68 | $10.68 | 248,000 | — | — |
| 2015-05-18 | $10.83 | $10.83 | 532,900 | — | — |
| 2015-05-15 | $10.60 | $10.60 | 362,500 | — | — |
| 2015-05-14 | $10.10 | $10.10 | 436,600 | — | — |
| 2015-05-13 | $10.35 | $10.35 | 827,700 | — | — |
| 2015-05-12 | $10.20 | $10.20 | 1,591,500 | — | — |
| 2015-05-11 | $10.72 | $10.72 | 664,500 | — | — |
| 2015-05-08 | $11.22 | $11.22 | 313,300 | — | — |
| 2015-05-07 | $11.58 | $11.58 | 457,000 | — | — |
| 2015-05-06 | $11.54 | $11.54 | 472,900 | — | — |
| 2015-05-05 | $11.88 | $11.88 | 283,000 | — | — |
| 2015-05-04 | $12.14 | $12.14 | 276,200 | — | — |
| 2015-05-01 | $12.18 | $12.18 | 933,300 | — | — |
| 2015-04-30 | $11.93 | $11.93 | 312,900 | — | — |
| 2015-04-29 | $12.12 | $12.12 | 575,200 | — | — |
| 2015-04-28 | $12.07 | $12.07 | 627,500 | — | — |
| 2015-04-27 | $12.00 | $12.00 | 484,300 | — | — |
| 2015-04-24 | $12.34 | $12.34 | 523,400 | — | — |
| 2015-04-23 | $12.42 | $12.42 | 629,400 | — | — |
| 2015-04-22 | $12.50 | $12.50 | 733,600 | — | — |
| 2015-04-21 | $12.00 | $12.00 | 440,800 | — | — |
| 2015-04-20 | $11.98 | $11.98 | 917,800 | — | — |
| 2015-04-17 | $12.15 | $12.15 | 217,700 | — | — |
| 2015-04-16 | $12.20 | $12.20 | 279,200 | — | — |
| 2015-04-15 | $12.25 | $12.25 | 417,600 | — | — |
| 2015-04-14 | $12.23 | $12.23 | 317,600 | — | — |
| 2015-04-13 | $12.49 | $12.49 | 461,300 | — | — |
| 2015-04-10 | $12.39 | $12.39 | 916,200 | — | — |
| 2015-04-09 | $12.39 | $12.39 | 274,200 | — | — |
| 2015-04-08 | $12.39 | $12.39 | 1,077,900 | — | — |
| 2015-04-07 | $12.64 | $12.64 | 744,000 | — | — |
| 2015-04-06 | $12.82 | $12.82 | 471,000 | — | — |
| 2015-04-02 | $12.94 | $12.94 | 1,034,900 | — | — |
| 2015-04-01 | $12.55 | $12.55 | 1,019,300 | — | — |
| 2015-03-31 | $12.11 | $12.11 | 824,700 | — | — |
| 2015-03-30 | $11.62 | $11.62 | 1,373,700 | — | — |
| 2015-03-27 | $11.20 | $11.20 | 369,900 | — | — |
| 2015-03-26 | $11.59 | $11.59 | 592,400 | — | — |
| 2015-03-25 | $11.06 | $11.06 | 871,100 | — | — |
| 2015-03-24 | $12.24 | $12.24 | 680,900 | — | — |
| 2015-03-23 | $12.17 | $12.17 | 1,211,600 | — | — |
| 2015-03-20 | $13.59 | $13.59 | 1,319,200 | — | — |
| 2015-03-19 | $14.49 | $14.49 | 1,211,600 | — | — |
| 2015-03-18 | $12.99 | $12.99 | 442,900 | — | — |
| 2015-03-17 | $13.50 | $13.50 | 758,600 | — | — |
| 2015-03-16 | $13.23 | $13.23 | 1,001,900 | — | — |
| 2015-03-13 | $13.12 | $13.12 | 875,700 | — | — |
| 2015-03-12 | $12.40 | $12.40 | 1,177,400 | — | — |
| 2015-03-11 | $11.28 | $11.28 | 1,254,500 | — | — |
| 2015-03-10 | $10.24 | $10.24 | 603,500 | — | — |
| 2015-03-09 | $9.14 | $9.14 | 660,400 | — | — |
| 2015-03-06 | $9.00 | $9.00 | 283,600 | — | — |
| 2015-03-05 | $9.56 | $9.56 | 228,600 | — | — |
| 2015-03-04 | $9.42 | $9.42 | 611,800 | — | — |
| 2015-03-03 | $9.49 | $9.49 | 343,000 | — | — |
| 2015-03-02 | $9.04 | $9.04 | 189,500 | — | — |
| 2015-02-27 | $8.98 | $8.98 | 496,200 | — | — |
| 2015-02-26 | $8.85 | $8.85 | 2,617,000 | — | — |
| 2015-02-25 | $9.31 | $9.31 | 292,200 | — | — |
| 2015-02-24 | $7.30 | $7.30 | 7,000 | — | — |
| 2015-02-23 | $7.14 | $7.14 | 112,300 | — | — |
| 2015-02-20 | $7.30 | $7.30 | 38,900 | — | — |
| 2015-02-19 | $7.31 | $7.31 | 13,100 | — | — |
| 2015-02-18 | $7.40 | $7.40 | 28,700 | — | — |
| 2015-02-17 | $7.64 | $7.64 | 31,700 | — | — |
| 2015-02-13 | $7.45 | $7.45 | 30,700 | — | — |
| 2015-02-12 | $7.45 | $7.45 | 33,100 | — | — |
| 2015-02-11 | $7.60 | $7.60 | 91,700 | — | — |
| 2015-02-10 | $7.15 | $7.15 | 64,500 | — | — |
| 2015-02-09 | $6.99 | $6.99 | 87,200 | — | — |
| 2015-02-06 | $7.39 | $7.39 | 37,600 | — | — |
| 2015-02-05 | $7.60 | $7.60 | 28,100 | — | — |
| 2015-02-04 | $7.65 | $7.65 | 5,800 | — | — |
| 2015-02-03 | $7.70 | $7.70 | 202,500 | — | — |
| 2015-02-02 | $7.85 | $7.85 | 15,700 | — | — |
| 2015-01-30 | $7.85 | $7.85 | 10,200 | — | — |
| 2015-01-29 | $7.97 | $7.97 | 38,000 | — | — |
| 2015-01-28 | $8.17 | $8.17 | 41,300 | — | — |
| 2015-01-27 | $8.16 | $8.16 | 100,700 | — | — |
| 2015-01-26 | $9.00 | $9.00 | 189,600 | — | — |
| 2015-01-23 | $8.80 | $8.80 | 4,200 | — | — |
| 2015-01-22 | $8.82 | $8.82 | 8,600 | — | — |
| 2015-01-21 | $8.90 | $8.90 | 12,700 | — | — |
| 2015-01-20 | $8.76 | $8.76 | 7,700 | — | — |
| 2015-01-16 | $8.90 | $8.90 | 10,900 | — | — |
| 2015-01-15 | $8.95 | $8.95 | 11,200 | — | — |
| 2015-01-14 | $9.09 | $9.09 | 61,900 | — | — |
| 2015-01-13 | $8.99 | $8.99 | 54,900 | — | — |
| 2015-01-12 | $8.87 | $8.87 | 85,800 | — | — |
| 2015-01-09 | $8.44 | $8.44 | 64,800 | — | — |
| 2015-01-08 | $8.14 | $8.14 | 13,200 | — | — |
| 2015-01-07 | $8.00 | $8.00 | 29,000 | — | — |
| 2015-01-06 | $7.99 | $7.99 | 46,700 | — | — |
| 2015-01-05 | $8.10 | $8.10 | 25,000 | — | — |
| 2015-01-02 | $8.05 | $8.05 | 19,800 | — | — |