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
- 2008-03-20 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 | $8.41 | $8.41 | 576,600 | — | — |
| 2015-12-30 | $8.49 | $8.49 | 531,800 | — | — |
| 2015-12-29 | $8.90 | $8.90 | 1,001,300 | — | — |
| 2015-12-28 | $8.53 | $8.53 | 485,100 | — | — |
| 2015-12-24 | $8.59 | $8.59 | 428,600 | — | — |
| 2015-12-23 | $8.90 | $8.90 | 743,200 | — | — |
| 2015-12-22 | $8.53 | $8.53 | 820,500 | — | — |
| 2015-12-21 | $7.94 | $7.94 | 635,500 | — | — |
| 2015-12-18 | $7.93 | $7.93 | 2,576,100 | — | — |
| 2015-12-17 | $7.82 | $7.82 | 650,700 | — | — |
| 2015-12-16 | $7.93 | $7.93 | 413,800 | — | — |
| 2015-12-15 | $7.67 | $7.67 | 435,600 | — | — |
| 2015-12-14 | $7.45 | $7.45 | 688,300 | — | — |
| 2015-12-11 | $7.62 | $7.62 | 409,300 | — | — |
| 2015-12-10 | $8.01 | $8.01 | 416,400 | — | — |
| 2015-12-09 | $7.93 | $7.93 | 400,500 | — | — |
| 2015-12-08 | $7.83 | $7.83 | 485,400 | — | — |
| 2015-12-07 | $7.68 | $7.68 | 438,000 | — | — |
| 2015-12-04 | $7.95 | $7.95 | 434,700 | — | — |
| 2015-12-03 | $8.11 | $8.11 | 503,500 | — | — |
| 2015-12-02 | $8.31 | $8.31 | 683,800 | — | — |
| 2015-12-01 | $8.18 | $8.18 | 708,900 | — | — |
| 2015-11-30 | $8.17 | $8.17 | 1,578,500 | — | — |
| 2015-11-27 | $7.77 | $7.77 | 240,500 | — | — |
| 2015-11-25 | $7.96 | $7.96 | 349,300 | — | — |
| 2015-11-24 | $7.86 | $7.86 | 501,600 | — | — |
| 2015-11-23 | $7.74 | $7.74 | 492,500 | — | — |
| 2015-11-20 | $7.75 | $7.75 | 400,200 | — | — |
| 2015-11-19 | $7.76 | $7.76 | 306,100 | — | — |
| 2015-11-18 | $7.83 | $7.83 | 894,200 | — | — |
| 2015-11-17 | $7.56 | $7.56 | 484,000 | — | — |
| 2015-11-16 | $7.58 | $7.58 | 592,500 | — | — |
| 2015-11-13 | $7.45 | $7.45 | 626,300 | — | — |
| 2015-11-12 | $7.59 | $7.59 | 568,100 | — | — |
| 2015-11-11 | $7.84 | $7.84 | 326,500 | — | — |
| 2015-11-10 | $7.93 | $7.93 | 446,400 | — | — |
| 2015-11-09 | $7.88 | $7.88 | 753,500 | — | — |
| 2015-11-06 | $8.11 | $8.11 | 789,300 | — | — |
| 2015-11-05 | $8.15 | $8.15 | 875,600 | — | — |
| 2015-11-04 | $8.31 | $8.31 | 612,100 | — | — |
| 2015-11-03 | $8.49 | $8.49 | 2,139,200 | — | — |
| 2015-11-02 | $8.25 | $8.25 | 1,135,300 | — | — |
| 2015-10-30 | $8.21 | $8.21 | 1,853,400 | — | — |
| 2015-10-29 | $7.97 | $7.97 | 4,029,200 | — | — |
| 2015-10-28 | $6.52 | $6.52 | 1,021,400 | — | — |
| 2015-10-27 | $6.49 | $6.49 | 1,048,600 | — | — |
| 2015-10-26 | $7.13 | $7.13 | 477,400 | — | — |
| 2015-10-23 | $7.20 | $7.20 | 523,500 | — | — |
| 2015-10-22 | $6.97 | $6.97 | 459,500 | — | — |
| 2015-10-21 | $6.84 | $6.84 | 397,400 | — | — |
| 2015-10-20 | $7.08 | $7.08 | 547,300 | — | — |
| 2015-10-19 | $6.80 | $6.80 | 332,000 | — | — |
| 2015-10-16 | $6.85 | $6.85 | 413,200 | — | — |
| 2015-10-15 | $7.05 | $7.05 | 612,700 | — | — |
| 2015-10-14 | $6.77 | $6.77 | 492,300 | — | — |
| 2015-10-13 | $6.80 | $6.80 | 440,000 | — | — |
| 2015-10-12 | $6.90 | $6.90 | 437,100 | — | — |
| 2015-10-09 | $6.83 | $6.83 | 768,300 | — | — |
| 2015-10-08 | $6.72 | $6.72 | 648,600 | — | — |
| 2015-10-07 | $6.78 | $6.78 | 1,100,800 | — | — |
| 2015-10-06 | $6.57 | $6.57 | 770,300 | — | — |
| 2015-10-05 | $6.30 | $6.30 | 650,600 | — | — |
| 2015-10-02 | $6.12 | $6.12 | 621,300 | — | — |
| 2015-10-01 | $5.90 | $5.90 | 670,500 | — | — |
| 2015-09-30 | $6.15 | $6.15 | 884,400 | — | — |
| 2015-09-29 | $6.04 | $6.04 | 2,128,500 | — | — |
| 2015-09-28 | $6.14 | $6.14 | 944,000 | — | — |
| 2015-09-25 | $6.41 | $6.41 | 1,201,400 | — | — |
| 2015-09-24 | $6.40 | $6.40 | 1,627,700 | — | — |
| 2015-09-23 | $6.75 | $6.75 | 854,400 | — | — |
| 2015-09-22 | $6.78 | $6.78 | 1,370,300 | — | — |
| 2015-09-21 | $6.76 | $6.76 | 1,438,900 | — | — |
| 2015-09-18 | $6.86 | $6.86 | 1,341,900 | — | — |
| 2015-09-17 | $7.03 | $7.03 | 715,300 | — | — |
| 2015-09-16 | $7.12 | $7.12 | 939,000 | — | — |
| 2015-09-15 | $6.90 | $6.90 | 511,400 | — | — |
| 2015-09-14 | $6.88 | $6.88 | 895,700 | — | — |
| 2015-09-11 | $6.78 | $6.78 | 426,500 | — | — |
| 2015-09-10 | $6.75 | $6.75 | 393,300 | — | — |
| 2015-09-09 | $6.76 | $6.76 | 628,400 | — | — |
| 2015-09-08 | $6.85 | $6.85 | 553,700 | — | — |
| 2015-09-04 | $6.88 | $6.88 | 453,700 | — | — |
| 2015-09-03 | $7.10 | $7.10 | 1,301,200 | — | — |
| 2015-09-02 | $6.93 | $6.93 | 2,338,200 | — | — |
| 2015-09-01 | $6.98 | $6.98 | 1,155,000 | — | — |
| 2015-08-31 | $7.45 | $7.45 | 1,111,800 | — | — |
| 2015-08-28 | $7.18 | $7.18 | 575,400 | — | — |
| 2015-08-27 | $7.11 | $7.11 | 934,500 | — | — |
| 2015-08-26 | $6.91 | $6.91 | 942,000 | — | — |
| 2015-08-25 | $6.75 | $6.75 | 1,253,600 | — | — |
| 2015-08-24 | $6.73 | $6.73 | 1,441,400 | — | — |
| 2015-08-21 | $6.69 | $6.69 | 806,500 | — | — |
| 2015-08-20 | $6.68 | $6.68 | 767,400 | — | — |
| 2015-08-19 | $6.83 | $6.83 | 536,500 | — | — |
| 2015-08-18 | $6.85 | $6.85 | 315,100 | — | — |
| 2015-08-17 | $6.98 | $6.98 | 432,100 | — | — |
| 2015-08-14 | $6.94 | $6.94 | 580,200 | — | — |
| 2015-08-13 | $6.76 | $6.76 | 937,000 | — | — |
| 2015-08-12 | $6.90 | $6.90 | 786,900 | — | — |
| 2015-08-11 | $6.88 | $6.88 | 610,200 | — | — |
| 2015-08-10 | $6.95 | $6.95 | 751,100 | — | — |
| 2015-08-07 | $6.75 | $6.75 | 1,117,700 | — | — |
| 2015-08-06 | $6.79 | $6.79 | 1,332,900 | — | — |
| 2015-08-05 | $6.70 | $6.70 | 1,846,400 | — | — |
| 2015-08-04 | $6.95 | $6.95 | 1,283,100 | — | — |
| 2015-08-03 | $7.11 | $7.11 | 1,572,500 | — | — |
| 2015-07-31 | $7.42 | $7.42 | 1,329,400 | — | — |
| 2015-07-30 | $7.74 | $7.74 | 2,429,300 | — | — |
| 2015-07-29 | $7.72 | $7.72 | 2,439,100 | — | — |
| 2015-07-28 | $7.37 | $7.37 | 2,045,100 | — | — |
| 2015-07-27 | $7.35 | $7.35 | 1,792,600 | — | — |
| 2015-07-24 | $7.49 | $7.49 | 3,062,900 | — | — |
| 2015-07-23 | $7.68 | $7.68 | 1,376,200 | — | — |
| 2015-07-22 | $8.12 | $8.12 | 439,400 | — | — |
| 2015-07-21 | $8.17 | $8.17 | 841,800 | — | — |
| 2015-07-20 | $8.09 | $8.09 | 1,499,900 | — | — |
| 2015-07-17 | $8.23 | $8.23 | 487,300 | — | — |
| 2015-07-16 | $8.40 | $8.40 | 583,700 | — | — |
| 2015-07-15 | $8.48 | $8.48 | 1,057,300 | — | — |
| 2015-07-14 | $8.54 | $8.54 | 402,900 | — | — |
| 2015-07-13 | $8.49 | $8.49 | 447,400 | — | — |
| 2015-07-10 | $8.33 | $8.33 | 538,100 | — | — |
| 2015-07-09 | $8.29 | $8.29 | 654,900 | — | — |
| 2015-07-08 | $8.19 | $8.19 | 1,154,100 | — | — |
| 2015-07-07 | $8.30 | $8.30 | 1,228,800 | — | — |
| 2015-07-06 | $8.43 | $8.43 | 1,039,400 | — | — |
| 2015-07-02 | $8.74 | $8.74 | 722,000 | — | — |
| 2015-07-01 | $9.01 | $9.01 | 757,200 | — | — |
| 2015-06-30 | $9.09 | $9.09 | 1,168,500 | — | — |
| 2015-06-29 | $9.28 | $9.28 | 759,300 | — | — |
| 2015-06-26 | $9.71 | $9.71 | 964,100 | — | — |
| 2015-06-25 | $9.85 | $9.85 | 458,200 | — | — |
| 2015-06-24 | $9.77 | $9.77 | 678,000 | — | — |
| 2015-06-23 | $9.89 | $9.89 | 757,200 | — | — |
| 2015-06-22 | $9.94 | $9.94 | 435,400 | — | — |
| 2015-06-19 | $9.94 | $9.94 | 1,154,100 | — | — |
| 2015-06-18 | $9.97 | $9.97 | 530,000 | — | — |
| 2015-06-17 | $9.87 | $9.87 | 599,800 | — | — |
| 2015-06-16 | $9.97 | $9.97 | 677,400 | — | — |
| 2015-06-15 | $10.12 | $10.12 | 847,800 | — | — |
| 2015-06-12 | $10.16 | $10.16 | 499,200 | — | — |
| 2015-06-11 | $10.30 | $10.30 | 391,800 | — | — |
| 2015-06-10 | $10.23 | $10.23 | 813,500 | — | — |
| 2015-06-09 | $10.03 | $10.03 | 393,600 | — | — |
| 2015-06-08 | $10.12 | $10.12 | 476,600 | — | — |
| 2015-06-05 | $10.16 | $10.16 | 824,900 | — | — |
| 2015-06-04 | $10.34 | $10.34 | 384,100 | — | — |
| 2015-06-03 | $10.57 | $10.57 | 1,610,800 | — | — |
| 2015-06-02 | $10.50 | $10.50 | 688,300 | — | — |
| 2015-06-01 | $10.28 | $10.28 | 645,500 | — | — |
| 2015-05-29 | $10.35 | $10.35 | 1,251,600 | — | — |
| 2015-05-28 | $10.39 | $10.39 | 562,200 | — | — |
| 2015-05-27 | $10.48 | $10.48 | 779,500 | — | — |
| 2015-05-26 | $10.32 | $10.32 | 786,600 | — | — |
| 2015-05-22 | $10.41 | $10.41 | 452,800 | — | — |
| 2015-05-21 | $10.47 | $10.47 | 681,300 | — | — |
| 2015-05-20 | $10.29 | $10.29 | 341,600 | — | — |
| 2015-05-19 | $10.29 | $10.29 | 381,300 | — | — |
| 2015-05-18 | $10.36 | $10.36 | 464,700 | — | — |
| 2015-05-15 | $10.24 | $10.24 | 273,300 | — | — |
| 2015-05-14 | $10.29 | $10.29 | 513,500 | — | — |
| 2015-05-13 | $10.15 | $10.15 | 607,100 | — | — |
| 2015-05-12 | $10.26 | $10.26 | 772,900 | — | — |
| 2015-05-11 | $10.32 | $10.32 | 1,156,300 | — | — |
| 2015-05-08 | $9.95 | $9.95 | 951,600 | — | — |
| 2015-05-07 | $9.83 | $9.83 | 769,400 | — | — |
| 2015-05-06 | $9.94 | $9.94 | 554,500 | — | — |
| 2015-05-05 | $10.04 | $10.04 | 797,600 | — | — |
| 2015-05-04 | $10.24 | $10.24 | 724,000 | — | — |
| 2015-05-01 | $10.24 | $10.24 | 1,013,300 | — | — |
| 2015-04-30 | $10.17 | $10.17 | 2,386,600 | — | — |
| 2015-04-29 | $11.04 | $11.04 | 984,200 | — | — |
| 2015-04-28 | $11.11 | $11.11 | 1,141,700 | — | — |
| 2015-04-27 | $10.73 | $10.73 | 1,025,500 | — | — |
| 2015-04-24 | $10.66 | $10.66 | 1,268,400 | — | — |
| 2015-04-23 | $10.89 | $10.89 | 1,218,600 | — | — |
| 2015-04-22 | $10.80 | $10.80 | 1,344,300 | — | — |
| 2015-04-21 | $10.98 | $10.98 | 595,000 | — | — |
| 2015-04-20 | $11.09 | $11.09 | 1,527,800 | — | — |
| 2015-04-17 | $10.67 | $10.67 | 1,014,400 | — | — |
| 2015-04-16 | $11.05 | $11.05 | 2,245,700 | — | — |
| 2015-04-15 | $10.94 | $10.94 | 3,096,800 | — | — |
| 2015-04-14 | $10.20 | $10.20 | 524,300 | — | — |
| 2015-04-13 | $10.34 | $10.34 | 428,200 | — | — |
| 2015-04-10 | $10.23 | $10.23 | 532,600 | — | — |
| 2015-04-09 | $10.30 | $10.30 | 970,300 | — | — |
| 2015-04-08 | $10.52 | $10.52 | 1,377,800 | — | — |
| 2015-04-07 | $10.41 | $10.41 | 676,100 | — | — |
| 2015-04-06 | $10.32 | $10.32 | 551,200 | — | — |
| 2015-04-02 | $10.20 | $10.20 | 1,118,100 | — | — |
| 2015-04-01 | $10.15 | $10.15 | 1,259,200 | — | — |
| 2015-03-31 | $9.71 | $9.71 | 490,600 | — | — |
| 2015-03-30 | $9.70 | $9.70 | 492,400 | — | — |
| 2015-03-27 | $9.63 | $9.63 | 703,400 | — | — |
| 2015-03-26 | $9.43 | $9.43 | 508,900 | — | — |
| 2015-03-25 | $9.34 | $9.34 | 652,100 | — | — |
| 2015-03-24 | $9.53 | $9.53 | 471,300 | — | — |
| 2015-03-23 | $9.55 | $9.55 | 570,000 | — | — |
| 2015-03-20 | $9.60 | $9.60 | 2,292,300 | — | — |
| 2015-03-19 | $9.62 | $9.62 | 459,400 | — | — |
| 2015-03-18 | $9.54 | $9.54 | 653,900 | — | — |
| 2015-03-17 | $9.49 | $9.49 | 534,900 | — | — |
| 2015-03-16 | $9.41 | $9.41 | 983,700 | — | — |
| 2015-03-13 | $9.27 | $9.27 | 924,300 | — | — |
| 2015-03-12 | $9.40 | $9.40 | 1,069,900 | — | — |
| 2015-03-11 | $9.35 | $9.35 | 1,892,400 | — | — |
| 2015-03-10 | $9.73 | $9.73 | 913,600 | — | — |
| 2015-03-09 | $9.69 | $9.69 | 560,700 | — | — |
| 2015-03-06 | $9.70 | $9.70 | 851,300 | — | — |
| 2015-03-05 | $9.72 | $9.72 | 511,600 | — | — |
| 2015-03-04 | $9.54 | $9.54 | 1,176,300 | — | — |
| 2015-03-03 | $9.44 | $9.44 | 1,434,900 | — | — |
| 2015-03-02 | $9.45 | $9.45 | 1,583,200 | — | — |
| 2015-02-27 | $9.58 | $9.58 | 1,734,200 | — | — |
| 2015-02-26 | $9.85 | $9.85 | 1,104,400 | — | — |
| 2015-02-25 | $9.71 | $9.71 | 995,300 | — | — |
| 2015-02-24 | $9.75 | $9.75 | 1,045,500 | — | — |
| 2015-02-23 | $9.67 | $9.67 | 967,800 | — | — |
| 2015-02-20 | $9.58 | $9.58 | 599,300 | — | — |
| 2015-02-19 | $9.55 | $9.55 | 1,193,400 | — | — |
| 2015-02-18 | $9.38 | $9.38 | 916,300 | — | — |
| 2015-02-17 | $9.37 | $9.37 | 1,287,700 | — | — |
| 2015-02-13 | $9.46 | $9.46 | 8,453,800 | — | — |
| 2015-02-12 | $9.35 | $9.35 | 1,056,100 | — | — |
| 2015-02-11 | $9.20 | $9.20 | 2,175,500 | — | — |
| 2015-02-10 | $8.60 | $8.60 | 292,200 | — | — |
| 2015-02-09 | $8.57 | $8.57 | 379,800 | — | — |
| 2015-02-06 | $8.67 | $8.67 | 375,400 | — | — |
| 2015-02-05 | $8.71 | $8.71 | 576,300 | — | — |
| 2015-02-04 | $8.75 | $8.75 | 490,600 | — | — |
| 2015-02-03 | $8.79 | $8.79 | 659,800 | — | — |
| 2015-02-02 | $8.51 | $8.51 | 759,200 | — | — |
| 2015-01-30 | $8.51 | $8.51 | 684,100 | — | — |
| 2015-01-29 | $8.85 | $8.85 | 986,600 | — | — |
| 2015-01-28 | $8.96 | $8.96 | 528,200 | — | — |
| 2015-01-27 | $9.09 | $9.09 | 417,500 | — | — |
| 2015-01-26 | $9.41 | $9.41 | 527,200 | — | — |
| 2015-01-23 | $9.29 | $9.29 | 314,700 | — | — |
| 2015-01-22 | $9.33 | $9.33 | 452,400 | — | — |
| 2015-01-21 | $9.11 | $9.11 | 453,000 | — | — |
| 2015-01-20 | $9.11 | $9.11 | 897,900 | — | — |
| 2015-01-16 | $8.84 | $8.84 | 872,600 | — | — |
| 2015-01-15 | $8.63 | $8.63 | 2,655,000 | — | — |
| 2015-01-14 | $9.12 | $9.12 | 559,100 | — | — |
| 2015-01-13 | $9.32 | $9.32 | 749,900 | — | — |
| 2015-01-12 | $9.36 | $9.36 | 443,100 | — | — |
| 2015-01-09 | $9.43 | $9.43 | 541,400 | — | — |
| 2015-01-08 | $9.50 | $9.50 | 801,600 | — | — |
| 2015-01-07 | $9.26 | $9.26 | 593,200 | — | — |
| 2015-01-06 | $9.18 | $9.18 | 510,700 | — | — |
| 2015-01-05 | $9.48 | $9.48 | 645,100 | — | — |
| 2015-01-02 | $9.68 | $9.68 | 499,700 | — | — |