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
- 2006-02-27 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 | $6.50 | $6.50 | 379,300 | — | — |
| 2015-12-30 | $6.55 | $6.55 | 196,400 | — | — |
| 2015-12-29 | $6.70 | $6.70 | 261,800 | — | — |
| 2015-12-28 | $6.79 | $6.79 | 279,000 | — | — |
| 2015-12-24 | $6.77 | $6.77 | 79,500 | — | — |
| 2015-12-23 | $6.83 | $6.83 | 292,400 | — | — |
| 2015-12-22 | $6.63 | $6.63 | 252,400 | — | — |
| 2015-12-21 | $6.44 | $6.44 | 505,900 | — | — |
| 2015-12-18 | $6.68 | $6.68 | 1,262,700 | — | — |
| 2015-12-17 | $6.48 | $6.48 | 380,600 | — | — |
| 2015-12-16 | $6.59 | $6.59 | 275,100 | — | — |
| 2015-12-15 | $6.73 | $6.73 | 392,700 | — | — |
| 2015-12-14 | $6.27 | $6.27 | 500,100 | — | — |
| 2015-12-11 | $6.41 | $6.41 | 395,700 | — | — |
| 2015-12-10 | $6.51 | $6.51 | 451,400 | — | — |
| 2015-12-09 | $6.55 | $6.55 | 598,000 | — | — |
| 2015-12-08 | $6.78 | $6.78 | 360,900 | — | — |
| 2015-12-07 | $6.74 | $6.74 | 339,200 | — | — |
| 2015-12-04 | $6.86 | $6.86 | 312,000 | — | — |
| 2015-12-03 | $6.91 | $6.91 | 299,600 | — | — |
| 2015-12-02 | $7.00 | $7.00 | 342,900 | — | — |
| 2015-12-01 | $6.99 | $6.99 | 312,900 | — | — |
| 2015-11-30 | $6.82 | $6.82 | 359,400 | — | — |
| 2015-11-27 | $6.76 | $6.76 | 171,100 | — | — |
| 2015-11-25 | $6.75 | $6.75 | 553,800 | — | — |
| 2015-11-24 | $6.58 | $6.58 | 663,900 | — | — |
| 2015-11-23 | $6.76 | $6.76 | 784,100 | — | — |
| 2015-11-20 | $6.55 | $6.55 | 624,600 | — | — |
| 2015-11-19 | $6.80 | $6.80 | 760,400 | — | — |
| 2015-11-18 | $7.88 | $7.88 | 205,300 | — | — |
| 2015-11-17 | $8.13 | $8.13 | 211,000 | — | — |
| 2015-11-16 | $8.13 | $8.13 | 108,900 | — | — |
| 2015-11-13 | $8.10 | $8.10 | 270,500 | — | — |
| 2015-11-12 | $8.10 | $8.10 | 163,000 | — | — |
| 2015-11-11 | $8.26 | $8.26 | 131,300 | — | — |
| 2015-11-10 | $8.60 | $8.60 | 198,400 | — | — |
| 2015-11-09 | $8.49 | $8.49 | 187,300 | — | — |
| 2015-11-06 | $8.62 | $8.62 | 157,100 | — | — |
| 2015-11-05 | $8.83 | $8.83 | 437,300 | — | — |
| 2015-11-04 | $9.02 | $9.02 | 326,600 | — | — |
| 2015-11-03 | $8.36 | $8.36 | 327,300 | — | — |
| 2015-11-02 | $8.41 | $8.41 | 189,200 | — | — |
| 2015-10-30 | $8.19 | $8.19 | 196,100 | — | — |
| 2015-10-29 | $8.15 | $8.15 | 175,200 | — | — |
| 2015-10-28 | $8.48 | $8.48 | 170,400 | — | — |
| 2015-10-27 | $8.17 | $8.17 | 237,300 | — | — |
| 2015-10-26 | $8.27 | $8.27 | 307,700 | — | — |
| 2015-10-23 | $8.20 | $8.20 | 138,200 | — | — |
| 2015-10-22 | $8.17 | $8.17 | 188,700 | — | — |
| 2015-10-21 | $7.99 | $7.99 | 139,200 | — | — |
| 2015-10-20 | $8.15 | $8.15 | 237,000 | — | — |
| 2015-10-19 | $8.14 | $8.14 | 176,700 | — | — |
| 2015-10-16 | $8.12 | $8.12 | 153,600 | — | — |
| 2015-10-15 | $8.18 | $8.18 | 164,100 | — | — |
| 2015-10-14 | $8.11 | $8.11 | 156,700 | — | — |
| 2015-10-13 | $8.18 | $8.18 | 135,500 | — | — |
| 2015-10-12 | $8.16 | $8.16 | 119,500 | — | — |
| 2015-10-09 | $8.38 | $8.38 | 259,300 | — | — |
| 2015-10-08 | $8.41 | $8.41 | 231,700 | — | — |
| 2015-10-07 | $8.20 | $8.20 | 380,400 | — | — |
| 2015-10-06 | $7.93 | $7.93 | 205,100 | — | — |
| 2015-10-05 | $7.94 | $7.94 | 244,700 | — | — |
| 2015-10-02 | $7.58 | $7.58 | 585,900 | — | — |
| 2015-10-01 | $7.30 | $7.30 | 418,700 | — | — |
| 2015-09-30 | $7.39 | $7.39 | 333,800 | — | — |
| 2015-09-29 | $7.34 | $7.34 | 404,600 | — | — |
| 2015-09-28 | $6.79 | $6.79 | 480,100 | — | — |
| 2015-09-25 | $7.53 | $7.53 | 518,700 | — | — |
| 2015-09-24 | $7.21 | $7.21 | 275,000 | — | — |
| 2015-09-23 | $7.27 | $7.27 | 242,300 | — | — |
| 2015-09-22 | $7.30 | $7.30 | 169,100 | — | — |
| 2015-09-21 | $7.40 | $7.40 | 458,700 | — | — |
| 2015-09-18 | $7.29 | $7.29 | 1,162,900 | — | — |
| 2015-09-17 | $7.40 | $7.40 | 314,700 | — | — |
| 2015-09-16 | $7.42 | $7.42 | 214,600 | — | — |
| 2015-09-15 | $7.46 | $7.46 | 168,500 | — | — |
| 2015-09-14 | $7.46 | $7.46 | 303,500 | — | — |
| 2015-09-11 | $7.40 | $7.40 | 190,700 | — | — |
| 2015-09-10 | $7.48 | $7.48 | 259,600 | — | — |
| 2015-09-09 | $7.49 | $7.49 | 285,600 | — | — |
| 2015-09-08 | $7.45 | $7.45 | 339,700 | — | — |
| 2015-09-04 | $7.54 | $7.54 | 330,900 | — | — |
| 2015-09-03 | $7.46 | $7.46 | 267,400 | — | — |
| 2015-09-02 | $7.48 | $7.48 | 817,700 | — | — |
| 2015-09-01 | $7.20 | $7.20 | 634,200 | — | — |
| 2015-08-31 | $7.50 | $7.50 | 367,800 | — | — |
| 2015-08-28 | $7.36 | $7.36 | 592,100 | — | — |
| 2015-08-27 | $7.10 | $7.10 | 713,600 | — | — |
| 2015-08-26 | $7.23 | $7.23 | 466,900 | — | — |
| 2015-08-25 | $7.12 | $7.12 | 576,800 | — | — |
| 2015-08-24 | $7.18 | $7.18 | 727,000 | — | — |
| 2015-08-21 | $7.56 | $7.56 | 425,400 | — | — |
| 2015-08-20 | $7.51 | $7.51 | 368,200 | — | — |
| 2015-08-19 | $7.63 | $7.63 | 588,500 | — | — |
| 2015-08-18 | $7.82 | $7.82 | 257,600 | — | — |
| 2015-08-17 | $7.91 | $7.91 | 484,100 | — | — |
| 2015-08-14 | $7.95 | $7.95 | 327,500 | — | — |
| 2015-08-13 | $8.15 | $8.15 | 303,100 | — | — |
| 2015-08-12 | $9.01 | $9.01 | 244,700 | — | — |
| 2015-08-11 | $9.13 | $9.13 | 119,600 | — | — |
| 2015-08-10 | $9.30 | $9.30 | 289,400 | — | — |
| 2015-08-07 | $9.24 | $9.24 | 352,800 | — | — |
| 2015-08-06 | $8.78 | $8.78 | 400,700 | — | — |
| 2015-08-05 | $9.05 | $9.05 | 147,200 | — | — |
| 2015-08-04 | $8.86 | $8.86 | 174,200 | — | — |
| 2015-08-03 | $8.88 | $8.88 | 147,000 | — | — |
| 2015-07-31 | $8.98 | $8.98 | 240,900 | — | — |
| 2015-07-30 | $8.73 | $8.73 | 327,000 | — | — |
| 2015-07-29 | $9.27 | $9.27 | 117,600 | — | — |
| 2015-07-28 | $9.38 | $9.38 | 161,800 | — | — |
| 2015-07-27 | $9.39 | $9.39 | 235,100 | — | — |
| 2015-07-24 | $9.25 | $9.25 | 128,600 | — | — |
| 2015-07-23 | $9.60 | $9.60 | 144,600 | — | — |
| 2015-07-22 | $9.60 | $9.60 | 152,200 | — | — |
| 2015-07-21 | $9.50 | $9.50 | 251,000 | — | — |
| 2015-07-20 | $9.50 | $9.50 | 182,000 | — | — |
| 2015-07-17 | $9.67 | $9.67 | 196,300 | — | — |
| 2015-07-16 | $9.70 | $9.70 | 208,400 | — | — |
| 2015-07-15 | $9.50 | $9.50 | 292,500 | — | — |
| 2015-07-14 | $9.62 | $9.62 | 195,300 | — | — |
| 2015-07-13 | $9.53 | $9.53 | 274,800 | — | — |
| 2015-07-10 | $9.35 | $9.35 | 204,800 | — | — |
| 2015-07-09 | $9.32 | $9.32 | 404,300 | — | — |
| 2015-07-08 | $9.14 | $9.14 | 315,700 | — | — |
| 2015-07-07 | $9.24 | $9.24 | 314,700 | — | — |
| 2015-07-06 | $9.22 | $9.22 | 338,800 | — | — |
| 2015-07-02 | $9.28 | $9.28 | 223,400 | — | — |
| 2015-07-01 | $9.50 | $9.50 | 231,500 | — | — |
| 2015-06-30 | $9.63 | $9.63 | 211,800 | — | — |
| 2015-06-29 | $9.85 | $9.85 | 237,600 | — | — |
| 2015-06-26 | $10.22 | $10.22 | 480,800 | — | — |
| 2015-06-25 | $10.28 | $10.28 | 305,200 | — | — |
| 2015-06-24 | $10.30 | $10.30 | 99,900 | — | — |
| 2015-06-23 | $10.51 | $10.51 | 109,900 | — | — |
| 2015-06-22 | $10.35 | $10.35 | 149,300 | — | — |
| 2015-06-19 | $10.28 | $10.28 | 332,700 | — | — |
| 2015-06-18 | $10.15 | $10.15 | 114,100 | — | — |
| 2015-06-17 | $10.02 | $10.02 | 105,500 | — | — |
| 2015-06-16 | $10.01 | $10.01 | 135,500 | — | — |
| 2015-06-15 | $10.00 | $10.00 | 164,600 | — | — |
| 2015-06-12 | $9.97 | $9.97 | 101,100 | — | — |
| 2015-06-11 | $9.97 | $9.97 | 117,600 | — | — |
| 2015-06-10 | $10.47 | $10.47 | 334,400 | — | — |
| 2015-06-09 | $9.53 | $9.53 | 131,000 | — | — |
| 2015-06-08 | $9.60 | $9.60 | 149,200 | — | — |
| 2015-06-05 | $9.97 | $9.97 | 342,900 | — | — |
| 2015-06-04 | $9.79 | $9.79 | 231,800 | — | — |
| 2015-06-03 | $10.15 | $10.15 | 178,200 | — | — |
| 2015-06-02 | $9.77 | $9.77 | 119,900 | — | — |
| 2015-06-01 | $9.85 | $9.85 | 222,600 | — | — |
| 2015-05-29 | $9.92 | $9.92 | 192,900 | — | — |
| 2015-05-28 | $10.11 | $10.11 | 130,300 | — | — |
| 2015-05-27 | $10.26 | $10.26 | 198,700 | — | — |
| 2015-05-26 | $10.19 | $10.19 | 152,600 | — | — |
| 2015-05-22 | $10.52 | $10.52 | 166,300 | — | — |
| 2015-05-21 | $10.66 | $10.66 | 150,400 | — | — |
| 2015-05-20 | $10.60 | $10.60 | 254,900 | — | — |
| 2015-05-19 | $10.58 | $10.58 | 209,300 | — | — |
| 2015-05-18 | $10.47 | $10.47 | 167,300 | — | — |
| 2015-05-15 | $10.41 | $10.41 | 178,100 | — | — |
| 2015-05-14 | $10.94 | $10.94 | 255,600 | — | — |
| 2015-05-13 | $10.57 | $10.57 | 222,500 | — | — |
| 2015-05-12 | $10.49 | $10.49 | 270,100 | — | — |
| 2015-05-11 | $10.54 | $10.54 | 420,900 | — | — |
| 2015-05-08 | $10.15 | $10.15 | 743,000 | — | — |
| 2015-05-07 | $9.75 | $9.75 | 671,200 | — | — |
| 2015-05-06 | $9.02 | $9.02 | 203,800 | — | — |
| 2015-05-05 | $9.00 | $9.00 | 208,400 | — | — |
| 2015-05-04 | $9.13 | $9.13 | 152,500 | — | — |
| 2015-05-01 | $9.26 | $9.26 | 256,900 | — | — |
| 2015-04-30 | $9.36 | $9.36 | 298,500 | — | — |
| 2015-04-29 | $9.45 | $9.45 | 396,100 | — | — |
| 2015-04-28 | $9.61 | $9.61 | 169,600 | — | — |
| 2015-04-27 | $9.57 | $9.57 | 162,700 | — | — |
| 2015-04-24 | $9.43 | $9.43 | 123,800 | — | — |
| 2015-04-23 | $9.38 | $9.38 | 279,600 | — | — |
| 2015-04-22 | $9.22 | $9.22 | 148,100 | — | — |
| 2015-04-21 | $9.14 | $9.14 | 106,800 | — | — |
| 2015-04-20 | $9.36 | $9.36 | 155,300 | — | — |
| 2015-04-17 | $9.19 | $9.19 | 144,200 | — | — |
| 2015-04-16 | $9.50 | $9.50 | 159,800 | — | — |
| 2015-04-15 | $9.39 | $9.39 | 217,000 | — | — |
| 2015-04-14 | $9.35 | $9.35 | 266,200 | — | — |
| 2015-04-13 | $9.25 | $9.25 | 166,600 | — | — |
| 2015-04-10 | $9.30 | $9.30 | 187,900 | — | — |
| 2015-04-09 | $9.35 | $9.35 | 238,700 | — | — |
| 2015-04-08 | $9.08 | $9.08 | 827,700 | — | — |
| 2015-04-07 | $9.39 | $9.39 | 212,200 | — | — |
| 2015-04-06 | $9.41 | $9.41 | 339,300 | — | — |
| 2015-04-02 | $9.54 | $9.54 | 226,600 | — | — |
| 2015-04-01 | $9.64 | $9.64 | 314,100 | — | — |
| 2015-03-31 | $9.88 | $9.88 | 329,200 | — | — |
| 2015-03-30 | $9.78 | $9.78 | 221,800 | — | — |
| 2015-03-27 | $9.80 | $9.80 | 146,700 | — | — |
| 2015-03-26 | $9.77 | $9.77 | 100,900 | — | — |
| 2015-03-25 | $9.86 | $9.86 | 152,700 | — | — |
| 2015-03-24 | $9.90 | $9.90 | 160,100 | — | — |
| 2015-03-23 | $10.13 | $10.13 | 303,100 | — | — |
| 2015-03-20 | $9.62 | $9.62 | 338,700 | — | — |
| 2015-03-19 | $9.64 | $9.64 | 114,500 | — | — |
| 2015-03-18 | $9.59 | $9.59 | 221,900 | — | — |
| 2015-03-17 | $9.45 | $9.45 | 139,300 | — | — |
| 2015-03-16 | $9.66 | $9.66 | 262,000 | — | — |
| 2015-03-13 | $9.69 | $9.69 | 252,800 | — | — |
| 2015-03-12 | $9.53 | $9.53 | 233,300 | — | — |
| 2015-03-11 | $9.37 | $9.37 | 232,300 | — | — |
| 2015-03-10 | $9.38 | $9.38 | 187,100 | — | — |
| 2015-03-09 | $9.74 | $9.74 | 308,800 | — | — |
| 2015-03-06 | $9.69 | $9.69 | 335,300 | — | — |
| 2015-03-05 | $9.64 | $9.64 | 218,400 | — | — |
| 2015-03-04 | $9.84 | $9.84 | 255,000 | — | — |
| 2015-03-03 | $9.66 | $9.66 | 354,400 | — | — |
| 2015-03-02 | $9.71 | $9.71 | 237,500 | — | — |
| 2015-02-27 | $9.88 | $9.88 | 207,900 | — | — |
| 2015-02-26 | $10.02 | $10.02 | 283,200 | — | — |
| 2015-02-25 | $9.98 | $9.98 | 196,100 | — | — |
| 2015-02-24 | $9.79 | $9.79 | 265,200 | — | — |
| 2015-02-23 | $9.77 | $9.77 | 239,600 | — | — |
| 2015-02-20 | $9.62 | $9.62 | 142,100 | — | — |
| 2015-02-19 | $9.83 | $9.83 | 221,500 | — | — |
| 2015-02-18 | $9.66 | $9.66 | 215,100 | — | — |
| 2015-02-17 | $9.73 | $9.73 | 239,600 | — | — |
| 2015-02-13 | $9.52 | $9.52 | 243,800 | — | — |
| 2015-02-12 | $9.43 | $9.43 | 196,200 | — | — |
| 2015-02-11 | $9.43 | $9.43 | 316,800 | — | — |
| 2015-02-10 | $9.21 | $9.21 | 342,200 | — | — |
| 2015-02-09 | $9.21 | $9.21 | 510,600 | — | — |
| 2015-02-06 | $9.73 | $9.73 | 698,800 | — | — |
| 2015-02-05 | $10.27 | $10.27 | 1,328,100 | — | — |
| 2015-02-04 | $8.03 | $8.03 | 331,300 | — | — |
| 2015-02-03 | $8.42 | $8.42 | 293,400 | — | — |
| 2015-02-02 | $7.84 | $7.84 | 456,200 | — | — |
| 2015-01-30 | $7.74 | $7.74 | 301,900 | — | — |
| 2015-01-29 | $7.71 | $7.71 | 316,000 | — | — |
| 2015-01-28 | $7.76 | $7.76 | 212,500 | — | — |
| 2015-01-27 | $7.71 | $7.71 | 265,400 | — | — |
| 2015-01-26 | $7.61 | $7.61 | 306,200 | — | — |
| 2015-01-23 | $7.49 | $7.49 | 183,400 | — | — |
| 2015-01-22 | $7.53 | $7.53 | 236,100 | — | — |
| 2015-01-21 | $7.44 | $7.44 | 218,200 | — | — |
| 2015-01-20 | $7.52 | $7.52 | 217,400 | — | — |
| 2015-01-16 | $7.74 | $7.74 | 144,700 | — | — |
| 2015-01-15 | $7.62 | $7.62 | 199,600 | — | — |
| 2015-01-14 | $7.85 | $7.85 | 195,800 | — | — |
| 2015-01-13 | $7.90 | $7.90 | 301,100 | — | — |
| 2015-01-12 | $7.93 | $7.93 | 403,900 | — | — |
| 2015-01-09 | $8.14 | $8.14 | 232,800 | — | — |
| 2015-01-08 | $8.29 | $8.29 | 539,000 | — | — |
| 2015-01-07 | $8.01 | $8.01 | 392,900 | — | — |
| 2015-01-06 | $7.96 | $7.96 | 348,000 | — | — |
| 2015-01-05 | $7.93 | $7.93 | 360,700 | — | — |
| 2015-01-02 | $7.96 | $7.96 | 432,500 | — | — |