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
- 2013-08-13 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 | $7.51 | $9.16 | 129,900 | — | — |
| 2015-12-30 | $7.57 | $9.23 | 138,700 | — | — |
| 2015-12-29 | $7.75 | $9.45 | 125,800 | — | — |
| 2015-12-28 | $7.71 | $9.33 | 227,100 | — | — |
| 2015-12-24 | $7.75 | $9.38 | 60,800 | — | — |
| 2015-12-23 | $7.78 | $9.42 | 214,100 | — | — |
| 2015-12-22 | $7.65 | $9.26 | 161,900 | — | — |
| 2015-12-21 | $7.67 | $9.28 | 76,800 | — | — |
| 2015-12-18 | $7.94 | $9.61 | 1,376,000 | — | — |
| 2015-12-17 | $7.66 | $9.27 | 96,900 | — | — |
| 2015-12-16 | $7.70 | $9.32 | 239,100 | — | — |
| 2015-12-15 | $7.53 | $9.11 | 265,900 | — | — |
| 2015-12-14 | $7.15 | $8.65 | 333,900 | — | — |
| 2015-12-11 | $7.27 | $8.80 | 203,700 | — | — |
| 2015-12-10 | $7.22 | $8.74 | 135,100 | — | — |
| 2015-12-09 | $7.26 | $8.79 | 165,700 | — | — |
| 2015-12-08 | $7.08 | $8.57 | 615,500 | — | — |
| 2015-12-07 | $7.67 | $9.28 | 157,500 | — | — |
| 2015-12-04 | $7.64 | $9.25 | 125,900 | — | — |
| 2015-12-03 | $7.66 | $9.27 | 216,900 | — | — |
| 2015-12-02 | $7.68 | $9.29 | 101,700 | — | — |
| 2015-12-01 | $7.81 | $9.45 | 105,600 | — | — |
| 2015-11-30 | $7.82 | $9.46 | 109,100 | — | — |
| 2015-11-27 | $7.84 | $9.49 | 55,200 | — | — |
| 2015-11-25 | $7.70 | $9.32 | 104,200 | — | — |
| 2015-11-24 | $7.55 | $9.06 | 134,300 | — | — |
| 2015-11-23 | $7.56 | $9.08 | 127,600 | — | — |
| 2015-11-20 | $7.47 | $8.97 | 108,600 | — | — |
| 2015-11-19 | $7.45 | $8.94 | 77,800 | — | — |
| 2015-11-18 | $7.44 | $8.93 | 92,100 | — | — |
| 2015-11-17 | $7.44 | $8.93 | 196,800 | — | — |
| 2015-11-16 | $7.31 | $8.78 | 268,100 | — | — |
| 2015-11-13 | $7.31 | $8.78 | 403,200 | — | — |
| 2015-11-12 | $7.62 | $9.15 | 180,000 | — | — |
| 2015-11-11 | $7.96 | $9.56 | 116,100 | — | — |
| 2015-11-10 | $7.97 | $9.57 | 138,700 | — | — |
| 2015-11-09 | $7.91 | $9.50 | 149,900 | — | — |
| 2015-11-06 | $8.07 | $9.69 | 209,900 | — | — |
| 2015-11-05 | $7.99 | $9.59 | 133,200 | — | — |
| 2015-11-04 | $8.08 | $9.70 | 211,800 | — | — |
| 2015-11-03 | $8.10 | $9.73 | 379,200 | — | — |
| 2015-11-02 | $8.05 | $9.67 | 459,500 | — | — |
| 2015-10-30 | $7.84 | $9.41 | 322,100 | — | — |
| 2015-10-29 | $7.65 | $9.18 | 240,400 | — | — |
| 2015-10-28 | $7.68 | $9.22 | 237,800 | — | — |
| 2015-10-27 | $7.55 | $8.99 | 385,400 | — | — |
| 2015-10-26 | $7.55 | $8.99 | 98,900 | — | — |
| 2015-10-23 | $7.71 | $9.18 | 158,900 | — | — |
| 2015-10-22 | $7.65 | $9.11 | 168,900 | — | — |
| 2015-10-21 | $7.47 | $8.90 | 131,200 | — | — |
| 2015-10-20 | $7.62 | $9.08 | 245,300 | — | — |
| 2015-10-19 | $7.61 | $9.06 | 155,900 | — | — |
| 2015-10-16 | $7.52 | $8.96 | 156,400 | — | — |
| 2015-10-15 | $7.52 | $8.96 | 146,900 | — | — |
| 2015-10-14 | $7.32 | $8.72 | 121,900 | — | — |
| 2015-10-13 | $7.45 | $8.87 | 72,700 | — | — |
| 2015-10-12 | $7.55 | $8.99 | 134,700 | — | — |
| 2015-10-09 | $7.60 | $9.05 | 98,100 | — | — |
| 2015-10-08 | $7.58 | $9.03 | 290,600 | — | — |
| 2015-10-07 | $7.50 | $8.93 | 170,000 | — | — |
| 2015-10-06 | $7.39 | $8.80 | 112,800 | — | — |
| 2015-10-05 | $7.41 | $8.83 | 162,300 | — | — |
| 2015-10-02 | $7.24 | $8.62 | 236,200 | — | — |
| 2015-10-01 | $7.15 | $8.52 | 257,100 | — | — |
| 2015-09-30 | $7.21 | $8.59 | 272,600 | — | — |
| 2015-09-29 | $6.98 | $8.31 | 247,500 | — | — |
| 2015-09-28 | $7.14 | $8.50 | 961,400 | — | — |
| 2015-09-25 | $7.73 | $9.18 | 700,800 | — | — |
| 2015-09-24 | $7.74 | $9.19 | 236,800 | — | — |
| 2015-09-23 | $7.76 | $9.21 | 139,000 | — | — |
| 2015-09-22 | $7.70 | $9.14 | 89,900 | — | — |
| 2015-09-21 | $7.79 | $9.25 | 183,600 | — | — |
| 2015-09-18 | $7.89 | $9.37 | 347,200 | — | — |
| 2015-09-17 | $7.49 | $8.89 | 180,900 | — | — |
| 2015-09-16 | $7.27 | $8.63 | 154,400 | — | — |
| 2015-09-15 | $7.25 | $8.61 | 126,100 | — | — |
| 2015-09-14 | $7.11 | $8.44 | 92,600 | — | — |
| 2015-09-11 | $7.04 | $8.36 | 110,700 | — | — |
| 2015-09-10 | $7.05 | $8.33 | 215,100 | — | — |
| 2015-09-09 | $7.11 | $8.40 | 185,200 | — | — |
| 2015-09-08 | $7.29 | $8.61 | 103,900 | — | — |
| 2015-09-04 | $7.20 | $8.51 | 120,400 | — | — |
| 2015-09-03 | $7.22 | $8.53 | 110,800 | — | — |
| 2015-09-02 | $7.36 | $8.69 | 140,200 | — | — |
| 2015-09-01 | $7.19 | $8.49 | 124,400 | — | — |
| 2015-08-31 | $7.41 | $8.75 | 151,400 | — | — |
| 2015-08-28 | $7.44 | $8.79 | 79,000 | — | — |
| 2015-08-27 | $7.46 | $8.81 | 222,100 | — | — |
| 2015-08-26 | $7.31 | $8.56 | 233,400 | — | — |
| 2015-08-25 | $7.23 | $8.47 | 250,300 | — | — |
| 2015-08-24 | $7.29 | $8.54 | 324,100 | — | — |
| 2015-08-21 | $7.58 | $8.88 | 193,800 | — | — |
| 2015-08-20 | $7.76 | $9.09 | 120,100 | — | — |
| 2015-08-19 | $7.92 | $9.28 | 155,700 | — | — |
| 2015-08-18 | $7.96 | $9.33 | 113,600 | — | — |
| 2015-08-17 | $8.10 | $9.49 | 144,800 | — | — |
| 2015-08-14 | $8.02 | $9.40 | 97,200 | — | — |
| 2015-08-13 | $7.97 | $9.34 | 64,600 | — | — |
| 2015-08-12 | $7.96 | $9.33 | 154,000 | — | — |
| 2015-08-11 | $8.01 | $9.39 | 111,100 | — | — |
| 2015-08-10 | $7.86 | $9.21 | 100,900 | — | — |
| 2015-08-07 | $7.83 | $9.17 | 76,500 | — | — |
| 2015-08-06 | $7.94 | $9.30 | 94,000 | — | — |
| 2015-08-05 | $8.05 | $9.43 | 151,700 | — | — |
| 2015-08-04 | $8.11 | $9.50 | 121,500 | — | — |
| 2015-08-03 | $8.14 | $9.54 | 116,100 | — | — |
| 2015-07-31 | $8.17 | $9.57 | 212,100 | — | — |
| 2015-07-30 | $8.14 | $9.54 | 301,400 | — | — |
| 2015-07-29 | $8.15 | $9.55 | 419,100 | — | — |
| 2015-07-28 | $7.40 | $8.60 | 306,000 | — | — |
| 2015-07-27 | $7.51 | $8.73 | 153,800 | — | — |
| 2015-07-24 | $7.56 | $8.79 | 122,200 | — | — |
| 2015-07-23 | $7.60 | $8.83 | 280,200 | — | — |
| 2015-07-22 | $7.85 | $9.12 | 114,300 | — | — |
| 2015-07-21 | $7.81 | $9.08 | 147,000 | — | — |
| 2015-07-20 | $7.85 | $9.12 | 192,700 | — | — |
| 2015-07-17 | $8.09 | $9.40 | 155,800 | — | — |
| 2015-07-16 | $8.02 | $9.32 | 179,900 | — | — |
| 2015-07-15 | $7.98 | $9.27 | 121,000 | — | — |
| 2015-07-14 | $7.94 | $9.23 | 107,500 | — | — |
| 2015-07-13 | $7.89 | $9.17 | 163,100 | — | — |
| 2015-07-10 | $7.98 | $9.27 | 217,600 | — | — |
| 2015-07-09 | $7.78 | $9.04 | 198,800 | — | — |
| 2015-07-08 | $7.66 | $8.90 | 213,000 | — | — |
| 2015-07-07 | $7.72 | $8.97 | 184,100 | — | — |
| 2015-07-06 | $7.61 | $8.84 | 724,400 | — | — |
| 2015-07-02 | $7.59 | $8.82 | 161,700 | — | — |
| 2015-07-01 | $7.68 | $8.93 | 313,400 | — | — |
| 2015-06-30 | $7.53 | $8.75 | 644,500 | — | — |
| 2015-06-29 | $7.81 | $9.08 | 592,100 | — | — |
| 2015-06-26 | $8.00 | $9.30 | 1,861,100 | — | — |
| 2015-06-25 | $8.03 | $9.26 | 207,900 | — | — |
| 2015-06-24 | $7.97 | $9.19 | 331,800 | — | — |
| 2015-06-23 | $7.85 | $9.05 | 551,900 | — | — |
| 2015-06-22 | $8.18 | $9.44 | 247,500 | — | — |
| 2015-06-19 | $8.30 | $9.57 | 270,700 | — | — |
| 2015-06-18 | $8.31 | $9.59 | 211,600 | — | — |
| 2015-06-17 | $8.15 | $9.40 | 229,900 | — | — |
| 2015-06-16 | $8.17 | $9.42 | 390,400 | — | — |
| 2015-06-15 | $8.30 | $9.57 | 146,900 | — | — |
| 2015-06-12 | $8.33 | $9.61 | 174,500 | — | — |
| 2015-06-11 | $8.33 | $9.61 | 114,600 | — | — |
| 2015-06-10 | $8.39 | $9.68 | 200,300 | — | — |
| 2015-06-09 | $8.33 | $9.61 | 249,500 | — | — |
| 2015-06-08 | $8.39 | $9.68 | 229,600 | — | — |
| 2015-06-05 | $8.52 | $9.83 | 181,000 | — | — |
| 2015-06-04 | $8.56 | $9.87 | 142,000 | — | — |
| 2015-06-03 | $8.66 | $9.99 | 143,900 | — | — |
| 2015-06-02 | $8.69 | $10.02 | 168,600 | — | — |
| 2015-06-01 | $8.63 | $9.95 | 212,800 | — | — |
| 2015-05-29 | $8.83 | $10.19 | 163,100 | — | — |
| 2015-05-28 | $8.81 | $10.16 | 97,800 | — | — |
| 2015-05-27 | $8.83 | $10.19 | 91,100 | — | — |
| 2015-05-26 | $8.75 | $10.02 | 107,100 | — | — |
| 2015-05-22 | $8.82 | $10.10 | 69,100 | — | — |
| 2015-05-21 | $8.87 | $10.16 | 111,000 | — | — |
| 2015-05-20 | $8.91 | $10.21 | 164,300 | — | — |
| 2015-05-19 | $8.78 | $10.06 | 192,800 | — | — |
| 2015-05-18 | $8.90 | $10.20 | 185,800 | — | — |
| 2015-05-15 | $9.00 | $10.31 | 131,600 | — | — |
| 2015-05-14 | $8.89 | $10.18 | 171,600 | — | — |
| 2015-05-13 | $8.82 | $10.10 | 122,700 | — | — |
| 2015-05-12 | $8.74 | $10.01 | 204,900 | — | — |
| 2015-05-11 | $8.84 | $10.13 | 372,000 | — | — |
| 2015-05-08 | $8.57 | $9.82 | 266,600 | — | — |
| 2015-05-07 | $8.68 | $9.94 | 115,700 | — | — |
| 2015-05-06 | $8.58 | $9.83 | 217,000 | — | — |
| 2015-05-05 | $8.50 | $9.74 | 510,800 | — | — |
| 2015-05-04 | $8.72 | $9.99 | 603,300 | — | — |
| 2015-05-01 | $9.08 | $10.40 | 161,900 | — | — |
| 2015-04-30 | $9.20 | $10.54 | 132,300 | — | — |
| 2015-04-29 | $9.21 | $10.55 | 104,500 | — | — |
| 2015-04-28 | $9.27 | $10.62 | 124,000 | — | — |
| 2015-04-27 | $9.38 | $10.68 | 153,700 | — | — |
| 2015-04-24 | $9.35 | $10.64 | 86,300 | — | — |
| 2015-04-23 | $9.37 | $10.67 | 103,900 | — | — |
| 2015-04-22 | $9.35 | $10.64 | 63,600 | — | — |
| 2015-04-21 | $9.32 | $10.61 | 110,400 | — | — |
| 2015-04-20 | $9.47 | $10.78 | 63,100 | — | — |
| 2015-04-17 | $9.38 | $10.68 | 63,600 | — | — |
| 2015-04-16 | $9.42 | $10.72 | 71,200 | — | — |
| 2015-04-15 | $9.45 | $10.76 | 70,200 | — | — |
| 2015-04-14 | $9.52 | $10.84 | 80,700 | — | — |
| 2015-04-13 | $9.59 | $10.92 | 94,700 | — | — |
| 2015-04-10 | $9.55 | $10.87 | 129,300 | — | — |
| 2015-04-09 | $9.54 | $10.86 | 67,000 | — | — |
| 2015-04-08 | $9.47 | $10.78 | 60,000 | — | — |
| 2015-04-07 | $9.45 | $10.76 | 81,400 | — | — |
| 2015-04-06 | $9.63 | $10.96 | 76,800 | — | — |
| 2015-04-02 | $9.44 | $10.74 | 69,700 | — | — |
| 2015-04-01 | $9.33 | $10.62 | 87,400 | — | — |
| 2015-03-31 | $9.49 | $10.80 | 46,900 | — | — |
| 2015-03-30 | $9.44 | $10.74 | 81,100 | — | — |
| 2015-03-27 | $9.31 | $10.60 | 46,200 | — | — |
| 2015-03-26 | $9.39 | $10.62 | 56,500 | — | — |
| 2015-03-25 | $9.47 | $10.71 | 97,000 | — | — |
| 2015-03-24 | $9.60 | $10.86 | 126,000 | — | — |
| 2015-03-23 | $9.72 | $10.99 | 168,200 | — | — |
| 2015-03-20 | $9.50 | $10.74 | 130,700 | — | — |
| 2015-03-19 | $9.47 | $10.71 | 74,100 | — | — |
| 2015-03-18 | $9.41 | $10.64 | 80,100 | — | — |
| 2015-03-17 | $9.31 | $10.53 | 88,200 | — | — |
| 2015-03-16 | $9.38 | $10.61 | 91,500 | — | — |
| 2015-03-13 | $9.37 | $10.60 | 121,900 | — | — |
| 2015-03-12 | $9.46 | $10.70 | 112,700 | — | — |
| 2015-03-11 | $9.32 | $10.54 | 72,700 | — | — |
| 2015-03-10 | $9.37 | $10.60 | 102,400 | — | — |
| 2015-03-09 | $9.36 | $10.59 | 70,800 | — | — |
| 2015-03-06 | $9.27 | $10.48 | 135,800 | — | — |
| 2015-03-05 | $9.42 | $10.65 | 101,900 | — | — |
| 2015-03-04 | $9.43 | $10.67 | 82,300 | — | — |
| 2015-03-03 | $9.41 | $10.64 | 104,700 | — | — |
| 2015-03-02 | $9.38 | $10.61 | 154,300 | — | — |
| 2015-02-27 | $9.30 | $10.52 | 230,100 | — | — |
| 2015-02-26 | $9.18 | $10.38 | 152,300 | — | — |
| 2015-02-25 | $9.07 | $10.26 | 309,800 | — | — |
| 2015-02-24 | $9.31 | $10.46 | 182,100 | — | — |
| 2015-02-23 | $9.29 | $10.44 | 235,400 | — | — |
| 2015-02-20 | $9.35 | $10.51 | 122,600 | — | — |
| 2015-02-19 | $9.36 | $10.52 | 130,200 | — | — |
| 2015-02-18 | $9.35 | $10.51 | 72,100 | — | — |
| 2015-02-17 | $9.30 | $10.45 | 149,700 | — | — |
| 2015-02-13 | $9.29 | $10.44 | 126,300 | — | — |
| 2015-02-12 | $9.27 | $10.42 | 92,700 | — | — |
| 2015-02-11 | $9.31 | $10.46 | 53,300 | — | — |
| 2015-02-10 | $9.45 | $10.62 | 103,300 | — | — |
| 2015-02-09 | $9.47 | $10.64 | 97,600 | — | — |
| 2015-02-06 | $9.45 | $10.62 | 93,400 | — | — |
| 2015-02-05 | $9.63 | $10.82 | 83,400 | — | — |
| 2015-02-04 | $9.45 | $10.62 | 82,900 | — | — |
| 2015-02-03 | $9.52 | $10.70 | 98,700 | — | — |
| 2015-02-02 | $9.52 | $10.70 | 126,300 | — | — |
| 2015-01-30 | $9.52 | $10.70 | 125,700 | — | — |
| 2015-01-29 | $9.63 | $10.82 | 58,900 | — | — |
| 2015-01-28 | $9.62 | $10.81 | 90,500 | — | — |
| 2015-01-27 | $9.75 | $10.89 | 218,400 | — | — |
| 2015-01-26 | $9.60 | $10.72 | 93,300 | — | — |
| 2015-01-23 | $9.58 | $10.70 | 62,000 | — | — |
| 2015-01-22 | $9.60 | $10.72 | 112,800 | — | — |
| 2015-01-21 | $9.43 | $10.53 | 138,700 | — | — |
| 2015-01-20 | $9.38 | $10.48 | 75,000 | — | — |
| 2015-01-16 | $9.39 | $10.49 | 168,100 | — | — |
| 2015-01-15 | $9.37 | $10.46 | 105,700 | — | — |
| 2015-01-14 | $9.41 | $10.51 | 108,200 | — | — |
| 2015-01-13 | $9.41 | $10.51 | 96,900 | — | — |
| 2015-01-12 | $9.37 | $10.46 | 61,700 | — | — |
| 2015-01-09 | $9.35 | $10.44 | 106,300 | — | — |
| 2015-01-08 | $9.40 | $10.50 | 141,900 | — | — |
| 2015-01-07 | $9.41 | $10.51 | 140,700 | — | — |
| 2015-01-06 | $9.35 | $10.44 | 252,700 | — | — |
| 2015-01-05 | $9.50 | $10.61 | 280,200 | — | — |
| 2015-01-02 | $9.44 | $10.54 | 95,400 | — | — |