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
- 1996-02-16 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 | $9.29 | $9.29 | 11,400 | — | — |
| 2015-12-30 | $9.29 | $9.29 | 9,200 | — | — |
| 2015-12-29 | $9.29 | $9.29 | 9,600 | — | — |
| 2015-12-28 | $9.15 | $9.15 | 11,300 | — | — |
| 2015-12-24 | $9.53 | $9.53 | 5,400 | — | — |
| 2015-12-23 | $9.62 | $9.62 | 19,200 | — | — |
| 2015-12-22 | $9.25 | $9.25 | 9,100 | — | — |
| 2015-12-21 | $9.34 | $9.34 | 23,300 | — | — |
| 2015-12-18 | $9.48 | $9.48 | 15,700 | — | — |
| 2015-12-17 | $9.53 | $9.53 | 13,400 | — | — |
| 2015-12-16 | $9.58 | $9.58 | 2,000 | — | — |
| 2015-12-15 | $9.64 | $9.64 | 12,100 | — | — |
| 2015-12-14 | $9.54 | $9.54 | 8,900 | — | — |
| 2015-12-11 | $9.67 | $9.67 | 7,600 | — | — |
| 2015-12-10 | $9.79 | $9.79 | 4,300 | — | — |
| 2015-12-09 | $9.75 | $9.75 | 4,300 | — | — |
| 2015-12-08 | $9.64 | $9.64 | 10,900 | — | — |
| 2015-12-07 | $9.43 | $9.43 | 37,100 | — | — |
| 2015-12-04 | $9.55 | $9.55 | 20,900 | — | — |
| 2015-12-03 | $9.68 | $9.68 | 15,300 | — | — |
| 2015-12-02 | $9.58 | $9.58 | 13,000 | — | — |
| 2015-12-01 | $9.40 | $9.40 | 7,500 | — | — |
| 2015-11-30 | $9.57 | $9.57 | 7,900 | — | — |
| 2015-11-27 | $9.84 | $9.84 | 4,400 | — | — |
| 2015-11-25 | $9.68 | $9.68 | 4,800 | — | — |
| 2015-11-24 | $9.64 | $9.64 | 8,700 | — | — |
| 2015-11-23 | $9.56 | $9.56 | 19,500 | — | — |
| 2015-11-20 | $9.80 | $9.80 | 16,200 | — | — |
| 2015-11-19 | $9.84 | $9.84 | 21,200 | — | — |
| 2015-11-18 | $9.86 | $9.86 | 27,200 | — | — |
| 2015-11-17 | $9.86 | $9.86 | 14,200 | — | — |
| 2015-11-16 | $9.79 | $9.79 | 45,300 | — | — |
| 2015-11-13 | $9.63 | $9.63 | 18,900 | — | — |
| 2015-11-12 | $9.37 | $9.37 | 7,100 | — | — |
| 2015-11-11 | $9.33 | $9.33 | 8,200 | — | — |
| 2015-11-10 | $9.19 | $9.19 | 5,900 | — | — |
| 2015-11-09 | $9.27 | $9.27 | 51,000 | — | — |
| 2015-11-06 | $8.50 | $8.50 | 24,300 | — | — |
| 2015-11-05 | $8.56 | $8.56 | 23,200 | — | — |
| 2015-11-04 | $8.31 | $8.31 | 10,600 | — | — |
| 2015-11-03 | $8.15 | $8.15 | 21,100 | — | — |
| 2015-11-02 | $8.30 | $8.30 | 20,700 | — | — |
| 2015-10-30 | $8.03 | $8.03 | 5,800 | — | — |
| 2015-10-29 | $8.14 | $8.14 | 7,400 | — | — |
| 2015-10-28 | $8.16 | $8.16 | 9,400 | — | — |
| 2015-10-27 | $8.07 | $8.07 | 11,000 | — | — |
| 2015-10-26 | $8.20 | $8.20 | 16,000 | — | — |
| 2015-10-23 | $7.94 | $7.94 | 21,200 | — | — |
| 2015-10-22 | $8.05 | $8.05 | 13,700 | — | — |
| 2015-10-21 | $8.09 | $8.09 | 7,400 | — | — |
| 2015-10-20 | $8.10 | $8.10 | 3,600 | — | — |
| 2015-10-19 | $8.11 | $8.11 | 11,700 | — | — |
| 2015-10-16 | $8.10 | $8.10 | 13,000 | — | — |
| 2015-10-15 | $8.15 | $8.15 | 4,300 | — | — |
| 2015-10-14 | $7.99 | $7.99 | 3,100 | — | — |
| 2015-10-13 | $8.10 | $8.10 | 4,500 | — | — |
| 2015-10-12 | $8.10 | $8.10 | 3,700 | — | — |
| 2015-10-09 | $8.12 | $8.12 | 14,300 | — | — |
| 2015-10-08 | $7.89 | $7.89 | 8,300 | — | — |
| 2015-10-07 | $7.83 | $7.83 | 22,900 | — | — |
| 2015-10-06 | $7.74 | $7.74 | 16,000 | — | — |
| 2015-10-05 | $8.03 | $8.03 | 26,200 | — | — |
| 2015-10-02 | $7.37 | $7.37 | 21,800 | — | — |
| 2015-10-01 | $7.69 | $7.69 | 15,000 | — | — |
| 2015-09-30 | $7.61 | $7.61 | 20,700 | — | — |
| 2015-09-29 | $7.16 | $7.16 | 11,900 | — | — |
| 2015-09-28 | $7.00 | $7.00 | 14,300 | — | — |
| 2015-09-25 | $6.99 | $6.99 | 9,900 | — | — |
| 2015-09-24 | $6.98 | $6.98 | 42,100 | — | — |
| 2015-09-23 | $7.08 | $7.08 | 37,000 | — | — |
| 2015-09-22 | $7.10 | $7.10 | 11,300 | — | — |
| 2015-09-21 | $7.51 | $7.51 | 12,300 | — | — |
| 2015-09-18 | $7.47 | $7.47 | 18,100 | — | — |
| 2015-09-17 | $7.52 | $7.52 | 14,200 | — | — |
| 2015-09-16 | $7.51 | $7.51 | 24,000 | — | — |
| 2015-09-15 | $7.21 | $7.21 | 20,600 | — | — |
| 2015-09-14 | $7.24 | $7.24 | 30,100 | — | — |
| 2015-09-11 | $7.22 | $7.22 | 9,900 | — | — |
| 2015-09-10 | $7.01 | $7.01 | 42,600 | — | — |
| 2015-09-09 | $6.90 | $6.90 | 7,500 | — | — |
| 2015-09-08 | $6.86 | $6.86 | 4,100 | — | — |
| 2015-09-04 | $6.86 | $6.86 | 16,500 | — | — |
| 2015-09-03 | $6.88 | $6.88 | 8,300 | — | — |
| 2015-09-02 | $6.70 | $6.70 | 16,100 | — | — |
| 2015-09-01 | $6.51 | $6.51 | 56,600 | — | — |
| 2015-08-31 | $6.72 | $6.72 | 41,300 | — | — |
| 2015-08-28 | $6.89 | $6.89 | 12,500 | — | — |
| 2015-08-27 | $6.72 | $6.72 | 13,400 | — | — |
| 2015-08-26 | $6.71 | $6.71 | 61,600 | — | — |
| 2015-08-25 | $6.67 | $6.67 | 9,200 | — | — |
| 2015-08-24 | $6.91 | $6.91 | 11,300 | — | — |
| 2015-08-21 | $7.15 | $7.15 | 18,700 | — | — |
| 2015-08-20 | $7.15 | $7.15 | 20,300 | — | — |
| 2015-08-19 | $7.29 | $7.29 | 14,900 | — | — |
| 2015-08-18 | $7.05 | $7.05 | 7,700 | — | — |
| 2015-08-17 | $7.11 | $7.11 | 12,300 | — | — |
| 2015-08-14 | $6.92 | $6.92 | 18,700 | — | — |
| 2015-08-13 | $6.93 | $6.93 | 31,300 | — | — |
| 2015-08-12 | $6.73 | $6.73 | 52,700 | — | — |
| 2015-08-11 | $6.68 | $6.68 | 83,500 | — | — |
| 2015-08-10 | $6.76 | $6.76 | 29,600 | — | — |
| 2015-08-07 | $7.27 | $7.27 | 105,100 | — | — |
| 2015-08-06 | $6.56 | $6.56 | 66,200 | — | — |
| 2015-08-05 | $6.56 | $6.56 | 84,000 | — | — |
| 2015-08-04 | $6.91 | $6.91 | 18,000 | — | — |
| 2015-08-03 | $7.00 | $7.00 | 15,100 | — | — |
| 2015-07-31 | $7.16 | $7.16 | 6,700 | — | — |
| 2015-07-30 | $7.03 | $7.03 | 21,300 | — | — |
| 2015-07-29 | $6.90 | $6.90 | 14,400 | — | — |
| 2015-07-28 | $7.03 | $7.03 | 33,200 | — | — |
| 2015-07-27 | $6.97 | $6.97 | 26,400 | — | — |
| 2015-07-24 | $6.99 | $6.99 | 27,300 | — | — |
| 2015-07-23 | $6.93 | $6.93 | 90,600 | — | — |
| 2015-07-22 | $7.05 | $7.05 | 31,600 | — | — |
| 2015-07-21 | $7.10 | $7.10 | 81,900 | — | — |
| 2015-07-20 | $7.23 | $7.23 | 66,900 | — | — |
| 2015-07-17 | $7.14 | $7.14 | 119,300 | — | — |
| 2015-07-16 | $7.19 | $7.19 | 114,000 | — | — |
| 2015-07-15 | $8.17 | $8.17 | 11,600 | — | — |
| 2015-07-14 | $8.27 | $8.27 | 21,400 | — | — |
| 2015-07-13 | $8.35 | $8.35 | 2,200 | — | — |
| 2015-07-10 | $8.31 | $8.31 | 7,900 | — | — |
| 2015-07-09 | $8.08 | $8.08 | 11,800 | — | — |
| 2015-07-08 | $8.01 | $8.01 | 23,900 | — | — |
| 2015-07-07 | $8.31 | $8.31 | 20,800 | — | — |
| 2015-07-06 | $8.34 | $8.34 | 28,400 | — | — |
| 2015-07-02 | $8.22 | $8.22 | 27,300 | — | — |
| 2015-07-01 | $7.96 | $7.96 | 25,900 | — | — |
| 2015-06-30 | $8.25 | $8.25 | 19,800 | — | — |
| 2015-06-29 | $8.29 | $8.29 | 18,500 | — | — |
| 2015-06-26 | $8.40 | $8.40 | 17,100 | — | — |
| 2015-06-25 | $8.44 | $8.44 | 8,400 | — | — |
| 2015-06-24 | $8.57 | $8.57 | 17,100 | — | — |
| 2015-06-23 | $8.48 | $8.48 | 20,800 | — | — |
| 2015-06-22 | $8.63 | $8.63 | 14,800 | — | — |
| 2015-06-19 | $8.61 | $8.61 | 15,400 | — | — |
| 2015-06-18 | $8.58 | $8.58 | 169,600 | — | — |
| 2015-06-17 | $8.63 | $8.63 | 10,800 | — | — |
| 2015-06-16 | $8.73 | $8.73 | 14,500 | — | — |
| 2015-06-15 | $8.62 | $8.62 | 11,600 | — | — |
| 2015-06-12 | $8.61 | $8.61 | 18,500 | — | — |
| 2015-06-11 | $8.82 | $8.82 | 47,500 | — | — |
| 2015-06-10 | $8.79 | $8.79 | 27,300 | — | — |
| 2015-06-09 | $8.70 | $8.70 | 10,100 | — | — |
| 2015-06-08 | $8.70 | $8.70 | 8,400 | — | — |
| 2015-06-05 | $8.87 | $8.87 | 8,700 | — | — |
| 2015-06-04 | $8.89 | $8.89 | 17,600 | — | — |
| 2015-06-03 | $9.24 | $9.24 | 23,400 | — | — |
| 2015-06-02 | $8.58 | $8.58 | 18,500 | — | — |
| 2015-06-01 | $8.63 | $8.63 | 50,600 | — | — |
| 2015-05-29 | $8.38 | $8.38 | 14,600 | — | — |
| 2015-05-28 | $8.70 | $8.70 | 17,500 | — | — |
| 2015-05-27 | $8.93 | $8.93 | 39,500 | — | — |
| 2015-05-26 | $9.15 | $9.15 | 14,000 | — | — |
| 2015-05-22 | $9.28 | $9.28 | 14,100 | — | — |
| 2015-05-21 | $9.59 | $9.59 | 19,800 | — | — |
| 2015-05-20 | $9.66 | $9.66 | 28,600 | — | — |
| 2015-05-19 | $9.65 | $9.65 | 23,600 | — | — |
| 2015-05-18 | $9.55 | $9.55 | 17,800 | — | — |
| 2015-05-15 | $9.50 | $9.50 | 13,000 | — | — |
| 2015-05-14 | $9.00 | $9.00 | 22,300 | — | — |
| 2015-05-13 | $9.02 | $9.02 | 20,900 | — | — |
| 2015-05-12 | $9.04 | $9.04 | 9,500 | — | — |
| 2015-05-11 | $9.13 | $9.13 | 5,500 | — | — |
| 2015-05-08 | $9.14 | $9.14 | 10,200 | — | — |
| 2015-05-07 | $9.24 | $9.24 | 26,900 | — | — |
| 2015-05-06 | $9.40 | $9.40 | 36,700 | — | — |
| 2015-05-05 | $9.72 | $9.72 | 37,500 | — | — |
| 2015-05-04 | $9.76 | $9.76 | 31,300 | — | — |
| 2015-05-01 | $9.97 | $9.97 | 8,000 | — | — |
| 2015-04-30 | $9.83 | $9.83 | 12,000 | — | — |
| 2015-04-29 | $10.14 | $10.14 | 7,400 | — | — |
| 2015-04-28 | $10.39 | $10.39 | 27,900 | — | — |
| 2015-04-27 | $10.36 | $10.36 | 54,000 | — | — |
| 2015-04-24 | $10.02 | $10.02 | 8,400 | — | — |
| 2015-04-23 | $9.83 | $9.83 | 14,400 | — | — |
| 2015-04-22 | $9.81 | $9.81 | 9,100 | — | — |
| 2015-04-21 | $9.89 | $9.89 | 5,800 | — | — |
| 2015-04-20 | $9.85 | $9.85 | 20,500 | — | — |
| 2015-04-17 | $9.82 | $9.82 | 53,000 | — | — |
| 2015-04-16 | $10.24 | $10.24 | 43,000 | — | — |
| 2015-04-15 | $9.75 | $9.75 | 24,500 | — | — |
| 2015-04-14 | $10.00 | $10.00 | 12,100 | — | — |
| 2015-04-13 | $10.02 | $10.02 | 16,900 | — | — |
| 2015-04-10 | $10.15 | $10.15 | 6,900 | — | — |
| 2015-04-09 | $10.02 | $10.02 | 8,100 | — | — |
| 2015-04-08 | $10.25 | $10.25 | 8,200 | — | — |
| 2015-04-07 | $10.17 | $10.17 | 17,900 | — | — |
| 2015-04-06 | $10.37 | $10.37 | 23,500 | — | — |
| 2015-04-02 | $10.70 | $10.70 | 15,100 | — | — |
| 2015-04-01 | $10.43 | $10.43 | 24,900 | — | — |
| 2015-03-31 | $10.68 | $10.68 | 22,000 | — | — |
| 2015-03-30 | $10.64 | $10.64 | 39,700 | — | — |
| 2015-03-27 | $10.20 | $10.20 | 13,900 | — | — |
| 2015-03-26 | $10.36 | $10.36 | 16,700 | — | — |
| 2015-03-25 | $10.27 | $10.27 | 23,400 | — | — |
| 2015-03-24 | $10.19 | $10.19 | 17,600 | — | — |
| 2015-03-23 | $10.35 | $10.35 | 13,200 | — | — |
| 2015-03-20 | $10.75 | $10.75 | 17,500 | — | — |
| 2015-03-19 | $10.52 | $10.52 | 9,500 | — | — |
| 2015-03-18 | $10.38 | $10.38 | 46,100 | — | — |
| 2015-03-17 | $10.14 | $10.14 | 37,500 | — | — |
| 2015-03-16 | $9.99 | $9.99 | 17,500 | — | — |
| 2015-03-13 | $9.08 | $9.08 | 72,000 | — | — |
| 2015-03-12 | $9.39 | $9.39 | 17,600 | — | — |
| 2015-03-11 | $9.60 | $9.60 | 10,100 | — | — |
| 2015-03-10 | $9.72 | $9.72 | 23,300 | — | — |
| 2015-03-09 | $10.30 | $10.30 | 31,900 | — | — |
| 2015-03-06 | $10.58 | $10.58 | 44,400 | — | — |
| 2015-03-05 | $10.17 | $10.17 | 12,400 | — | — |
| 2015-03-04 | $10.79 | $10.79 | 16,700 | — | — |
| 2015-03-03 | $10.45 | $10.45 | 10,700 | — | — |
| 2015-03-02 | $10.43 | $10.43 | 4,800 | — | — |
| 2015-02-27 | $10.65 | $10.65 | 12,500 | — | — |
| 2015-02-26 | $10.72 | $10.72 | 34,600 | — | — |
| 2015-02-25 | $10.79 | $10.79 | 47,400 | — | — |
| 2015-02-24 | $10.73 | $10.73 | 52,100 | — | — |
| 2015-02-23 | $9.87 | $9.87 | 9,500 | — | — |
| 2015-02-20 | $9.83 | $9.83 | 14,900 | — | — |
| 2015-02-19 | $9.88 | $9.88 | 12,400 | — | — |
| 2015-02-18 | $9.85 | $9.85 | 4,500 | — | — |
| 2015-02-17 | $9.88 | $9.88 | 8,400 | — | — |
| 2015-02-13 | $9.95 | $9.95 | 9,800 | — | — |
| 2015-02-12 | $9.95 | $9.95 | 46,700 | — | — |
| 2015-02-11 | $9.73 | $9.73 | 12,700 | — | — |
| 2015-02-10 | $9.71 | $9.71 | 15,400 | — | — |
| 2015-02-09 | $9.65 | $9.65 | 40,300 | — | — |
| 2015-02-06 | $9.43 | $9.43 | 19,500 | — | — |
| 2015-02-05 | $9.52 | $9.52 | 19,800 | — | — |
| 2015-02-04 | $9.36 | $9.36 | 14,800 | — | — |
| 2015-02-03 | $9.37 | $9.37 | 38,200 | — | — |
| 2015-02-02 | $9.30 | $9.30 | 30,700 | — | — |
| 2015-01-30 | $9.05 | $9.05 | 21,000 | — | — |
| 2015-01-29 | $8.91 | $8.91 | 5,700 | — | — |
| 2015-01-28 | $9.03 | $9.03 | 8,100 | — | — |
| 2015-01-27 | $8.97 | $8.97 | 14,200 | — | — |
| 2015-01-26 | $8.97 | $8.97 | 14,600 | — | — |
| 2015-01-23 | $8.98 | $8.98 | 7,400 | — | — |
| 2015-01-22 | $8.92 | $8.92 | 10,600 | — | — |
| 2015-01-21 | $9.19 | $9.19 | 11,900 | — | — |
| 2015-01-20 | $9.21 | $9.21 | 20,900 | — | — |
| 2015-01-16 | $9.10 | $9.10 | 10,300 | — | — |
| 2015-01-15 | $9.10 | $9.10 | 23,200 | — | — |
| 2015-01-14 | $9.17 | $9.17 | 33,400 | — | — |
| 2015-01-13 | $9.32 | $9.32 | 4,000 | — | — |
| 2015-01-12 | $9.22 | $9.22 | 57,900 | — | — |
| 2015-01-09 | $8.66 | $8.66 | 5,900 | — | — |
| 2015-01-08 | $8.70 | $8.70 | 26,100 | — | — |
| 2015-01-07 | $8.70 | $8.70 | 7,100 | — | — |
| 2015-01-06 | $8.76 | $8.76 | 9,300 | — | — |
| 2015-01-05 | $8.80 | $8.80 | 9,500 | — | — |
| 2015-01-02 | $8.61 | $8.61 | 2,800 | — | — |