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
- 2014-06-25 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 | $7.06 | $7.06 | 13,900 | — | — |
| 2015-12-30 | $7.24 | $7.24 | 17,400 | — | — |
| 2015-12-29 | $7.28 | $7.28 | 23,300 | — | — |
| 2015-12-28 | $7.35 | $7.35 | 17,700 | — | — |
| 2015-12-24 | $7.34 | $7.34 | 44,200 | — | — |
| 2015-12-23 | $7.18 | $7.18 | 30,300 | — | — |
| 2015-12-22 | $7.31 | $7.31 | 21,400 | — | — |
| 2015-12-21 | $7.45 | $7.45 | 33,800 | — | — |
| 2015-12-18 | $7.92 | $7.92 | 9,500 | — | — |
| 2015-12-17 | $7.93 | $7.93 | 8,000 | — | — |
| 2015-12-16 | $7.93 | $7.93 | 15,300 | — | — |
| 2015-12-15 | $7.75 | $7.75 | 9,400 | — | — |
| 2015-12-14 | $7.58 | $7.58 | 10,100 | — | — |
| 2015-12-11 | $7.75 | $7.75 | 10,100 | — | — |
| 2015-12-10 | $7.77 | $7.77 | 8,500 | — | — |
| 2015-12-09 | $7.81 | $7.81 | 20,700 | — | — |
| 2015-12-08 | $7.87 | $7.87 | 17,100 | — | — |
| 2015-12-07 | $7.79 | $7.79 | 13,000 | — | — |
| 2015-12-04 | $7.62 | $7.62 | 12,200 | — | — |
| 2015-12-03 | $7.70 | $7.70 | 9,300 | — | — |
| 2015-12-02 | $7.74 | $7.74 | 15,000 | — | — |
| 2015-12-01 | $7.90 | $7.90 | 21,300 | — | — |
| 2015-11-30 | $7.97 | $7.97 | 23,300 | — | — |
| 2015-11-27 | $7.86 | $7.86 | 10,100 | — | — |
| 2015-11-25 | $7.82 | $7.82 | 28,400 | — | — |
| 2015-11-24 | $7.77 | $7.77 | 21,400 | — | — |
| 2015-11-23 | $7.73 | $7.73 | 19,300 | — | — |
| 2015-11-20 | $7.91 | $7.91 | 12,700 | — | — |
| 2015-11-19 | $7.79 | $7.79 | 12,700 | — | — |
| 2015-11-18 | $8.05 | $8.05 | 10,900 | — | — |
| 2015-11-17 | $8.00 | $8.00 | 43,300 | — | — |
| 2015-11-16 | $7.35 | $7.35 | 34,700 | — | — |
| 2015-11-13 | $7.33 | $7.33 | 44,600 | — | — |
| 2015-11-12 | $7.79 | $7.79 | 55,700 | — | — |
| 2015-11-11 | $7.84 | $7.84 | 13,100 | — | — |
| 2015-11-10 | $7.80 | $7.80 | 86,100 | — | — |
| 2015-11-09 | $8.55 | $8.55 | 37,600 | — | — |
| 2015-11-06 | $8.68 | $8.68 | 20,900 | — | — |
| 2015-11-05 | $8.60 | $8.60 | 23,700 | — | — |
| 2015-11-04 | $8.57 | $8.57 | 65,000 | — | — |
| 2015-11-03 | $8.55 | $8.55 | 20,000 | — | — |
| 2015-11-02 | $8.74 | $8.74 | 65,200 | — | — |
| 2015-10-30 | $8.44 | $8.44 | 21,800 | — | — |
| 2015-10-29 | $8.44 | $8.44 | 34,000 | — | — |
| 2015-10-28 | $8.55 | $8.55 | 21,900 | — | — |
| 2015-10-27 | $8.65 | $8.65 | 15,900 | — | — |
| 2015-10-26 | $8.87 | $8.87 | 30,500 | — | — |
| 2015-10-23 | $8.80 | $8.80 | 28,900 | — | — |
| 2015-10-22 | $8.46 | $8.46 | 15,300 | — | — |
| 2015-10-21 | $8.56 | $8.56 | 44,800 | — | — |
| 2015-10-20 | $8.50 | $8.50 | 48,200 | — | — |
| 2015-10-19 | $8.25 | $8.25 | 9,000 | — | — |
| 2015-10-16 | $8.24 | $8.24 | 8,400 | — | — |
| 2015-10-15 | $8.27 | $8.27 | 10,600 | — | — |
| 2015-10-14 | $8.23 | $8.23 | 22,600 | — | — |
| 2015-10-13 | $7.98 | $7.98 | 49,000 | — | — |
| 2015-10-12 | $8.17 | $8.17 | 31,200 | — | — |
| 2015-10-09 | $8.23 | $8.23 | 32,600 | — | — |
| 2015-10-08 | $8.24 | $8.24 | 58,800 | — | — |
| 2015-10-07 | $7.96 | $7.96 | 32,500 | — | — |
| 2015-10-06 | $7.75 | $7.75 | 17,700 | — | — |
| 2015-10-05 | $7.56 | $7.56 | 31,500 | — | — |
| 2015-10-02 | $7.39 | $7.39 | 65,000 | — | — |
| 2015-10-01 | $7.36 | $7.36 | 33,200 | — | — |
| 2015-09-30 | $7.69 | $7.69 | 22,600 | — | — |
| 2015-09-29 | $7.68 | $7.68 | 37,400 | — | — |
| 2015-09-28 | $7.91 | $7.91 | 35,800 | — | — |
| 2015-09-25 | $8.12 | $8.12 | 38,100 | — | — |
| 2015-09-24 | $7.97 | $7.97 | 19,900 | — | — |
| 2015-09-23 | $8.01 | $8.01 | 20,600 | — | — |
| 2015-09-22 | $8.22 | $8.22 | 34,200 | — | — |
| 2015-09-21 | $8.35 | $8.35 | 32,200 | — | — |
| 2015-09-18 | $8.56 | $8.56 | 55,600 | — | — |
| 2015-09-17 | $8.84 | $8.84 | 17,200 | — | — |
| 2015-09-16 | $8.77 | $8.77 | 17,400 | — | — |
| 2015-09-15 | $8.59 | $8.59 | 116,200 | — | — |
| 2015-09-14 | $8.50 | $8.50 | 45,200 | — | — |
| 2015-09-11 | $8.13 | $8.13 | 27,800 | — | — |
| 2015-09-10 | $8.02 | $8.02 | 24,400 | — | — |
| 2015-09-09 | $8.28 | $8.28 | 48,800 | — | — |
| 2015-09-08 | $7.91 | $7.91 | 15,200 | — | — |
| 2015-09-04 | $7.85 | $7.85 | 12,700 | — | — |
| 2015-09-03 | $7.95 | $7.95 | 8,200 | — | — |
| 2015-09-02 | $7.95 | $7.95 | 21,500 | — | — |
| 2015-09-01 | $7.85 | $7.85 | 32,200 | — | — |
| 2015-08-31 | $8.23 | $8.23 | 43,300 | — | — |
| 2015-08-28 | $8.15 | $8.15 | 26,600 | — | — |
| 2015-08-27 | $7.73 | $7.73 | 48,900 | — | — |
| 2015-08-26 | $7.65 | $7.65 | 63,100 | — | — |
| 2015-08-25 | $7.29 | $7.29 | 47,500 | — | — |
| 2015-08-24 | $7.22 | $7.22 | 88,800 | — | — |
| 2015-08-21 | $7.52 | $7.52 | 122,300 | — | — |
| 2015-08-20 | $7.87 | $7.87 | 62,600 | — | — |
| 2015-08-19 | $8.03 | $8.03 | 138,400 | — | — |
| 2015-08-18 | $8.06 | $8.06 | 72,100 | — | — |
| 2015-08-17 | $8.07 | $8.07 | 37,300 | — | — |
| 2015-08-14 | $8.10 | $8.10 | 39,900 | — | — |
| 2015-08-13 | $8.08 | $8.08 | 125,200 | — | — |
| 2015-08-12 | $7.91 | $7.91 | 183,900 | — | — |
| 2015-08-11 | $8.26 | $8.26 | 50,900 | — | — |
| 2015-08-10 | $8.63 | $8.63 | 38,400 | — | — |
| 2015-08-07 | $8.43 | $8.43 | 22,200 | — | — |
| 2015-08-06 | $8.35 | $8.35 | 30,900 | — | — |
| 2015-08-05 | $8.41 | $8.41 | 22,900 | — | — |
| 2015-08-04 | $8.29 | $8.29 | 61,600 | — | — |
| 2015-08-03 | $8.50 | $8.50 | 91,300 | — | — |
| 2015-07-31 | $8.76 | $8.76 | 45,000 | — | — |
| 2015-07-30 | $8.98 | $8.98 | 60,200 | — | — |
| 2015-07-29 | $9.15 | $9.15 | 22,300 | — | — |
| 2015-07-28 | $9.12 | $9.12 | 81,900 | — | — |
| 2015-07-27 | $9.18 | $9.18 | 28,200 | — | — |
| 2015-07-24 | $9.25 | $9.25 | 84,500 | — | — |
| 2015-07-23 | $9.15 | $9.15 | 94,000 | — | — |
| 2015-07-22 | $9.30 | $9.30 | 198,100 | — | — |
| 2015-07-21 | $9.63 | $9.63 | 28,100 | — | — |
| 2015-07-20 | $9.91 | $9.91 | 33,600 | — | — |
| 2015-07-17 | $9.73 | $9.73 | 26,900 | — | — |
| 2015-07-16 | $9.87 | $9.87 | 49,200 | — | — |
| 2015-07-15 | $9.79 | $9.79 | 150,200 | — | — |
| 2015-07-14 | $9.85 | $9.85 | 122,700 | — | — |
| 2015-07-13 | $9.44 | $9.44 | 18,500 | — | — |
| 2015-07-10 | $9.20 | $9.20 | 38,500 | — | — |
| 2015-07-09 | $9.05 | $9.05 | 29,500 | — | — |
| 2015-07-08 | $9.06 | $9.06 | 64,500 | — | — |
| 2015-07-07 | $8.92 | $8.92 | 96,400 | — | — |
| 2015-07-06 | $9.12 | $9.12 | 90,100 | — | — |
| 2015-07-02 | $9.59 | $9.59 | 169,900 | — | — |
| 2015-07-01 | $9.10 | $9.10 | 57,000 | — | — |
| 2015-06-30 | $9.10 | $9.10 | 32,500 | — | — |
| 2015-06-29 | $9.03 | $9.03 | 88,800 | — | — |
| 2015-06-26 | $9.19 | $9.19 | 95,700 | — | — |
| 2015-06-25 | $9.25 | $9.25 | 186,300 | — | — |
| 2015-06-24 | $8.91 | $8.91 | 26,800 | — | — |
| 2015-06-23 | $8.89 | $8.89 | 39,900 | — | — |
| 2015-06-22 | $8.94 | $8.94 | 182,500 | — | — |
| 2015-06-19 | $8.54 | $8.54 | 24,600 | — | — |
| 2015-06-18 | $8.52 | $8.52 | 16,800 | — | — |
| 2015-06-17 | $8.52 | $8.52 | 15,700 | — | — |
| 2015-06-16 | $8.57 | $8.57 | 18,500 | — | — |
| 2015-06-15 | $8.60 | $8.60 | 26,700 | — | — |
| 2015-06-12 | $8.66 | $8.66 | 19,400 | — | — |
| 2015-06-11 | $8.67 | $8.67 | 20,800 | — | — |
| 2015-06-10 | $8.90 | $8.90 | 41,500 | — | — |
| 2015-06-09 | $8.66 | $8.66 | 71,600 | — | — |
| 2015-06-08 | $8.63 | $8.63 | 28,000 | — | — |
| 2015-06-05 | $8.63 | $8.63 | 36,700 | — | — |
| 2015-06-04 | $8.91 | $8.91 | 58,800 | — | — |
| 2015-06-03 | $8.90 | $8.90 | 61,800 | — | — |
| 2015-06-02 | $8.42 | $8.42 | 33,900 | — | — |
| 2015-06-01 | $8.47 | $8.47 | 67,100 | — | — |
| 2015-05-29 | $8.22 | $8.22 | 105,600 | — | — |
| 2015-05-28 | $8.00 | $8.00 | 81,200 | — | — |
| 2015-05-27 | $7.72 | $7.72 | 48,700 | — | — |
| 2015-05-26 | $7.68 | $7.68 | 41,700 | — | — |
| 2015-05-22 | $7.65 | $7.65 | 24,300 | — | — |
| 2015-05-21 | $7.64 | $7.64 | 20,500 | — | — |
| 2015-05-20 | $7.73 | $7.73 | 14,300 | — | — |
| 2015-05-19 | $7.84 | $7.84 | 25,700 | — | — |
| 2015-05-18 | $7.97 | $7.97 | 45,200 | — | — |
| 2015-05-15 | $7.71 | $7.71 | 35,800 | — | — |
| 2015-05-14 | $7.86 | $7.86 | 75,800 | — | — |
| 2015-05-13 | $7.53 | $7.53 | 49,900 | — | — |
| 2015-05-12 | $6.92 | $6.92 | 10,100 | — | — |
| 2015-05-11 | $6.86 | $6.86 | 37,900 | — | — |
| 2015-05-08 | $6.88 | $6.88 | 38,900 | — | — |
| 2015-05-07 | $6.89 | $6.89 | 45,700 | — | — |
| 2015-05-06 | $7.11 | $7.11 | 42,200 | — | — |
| 2015-05-05 | $7.21 | $7.21 | 19,000 | — | — |
| 2015-05-04 | $7.32 | $7.32 | 24,000 | — | — |
| 2015-05-01 | $7.21 | $7.21 | 30,200 | — | — |
| 2015-04-30 | $7.39 | $7.39 | 53,200 | — | — |
| 2015-04-29 | $7.32 | $7.32 | 71,500 | — | — |
| 2015-04-28 | $7.60 | $7.60 | 37,900 | — | — |
| 2015-04-27 | $7.37 | $7.37 | 116,800 | — | — |
| 2015-04-24 | $7.27 | $7.27 | 74,500 | — | — |
| 2015-04-23 | $7.13 | $7.13 | 82,300 | — | — |
| 2015-04-22 | $6.89 | $6.89 | 472,300 | — | — |
| 2015-04-21 | $6.65 | $6.65 | 86,000 | — | — |
| 2015-04-20 | $6.75 | $6.75 | 39,700 | — | — |
| 2015-04-17 | $6.82 | $6.82 | 46,200 | — | — |
| 2015-04-16 | $6.68 | $6.68 | 112,700 | — | — |
| 2015-04-15 | $6.60 | $6.60 | 123,800 | — | — |
| 2015-04-14 | $6.49 | $6.49 | 62,300 | — | — |
| 2015-04-13 | $6.58 | $6.58 | 59,600 | — | — |
| 2015-04-10 | $6.67 | $6.67 | 89,400 | — | — |
| 2015-04-09 | $6.87 | $6.87 | 60,700 | — | — |
| 2015-04-08 | $7.00 | $7.00 | 114,800 | — | — |
| 2015-04-07 | $7.03 | $7.03 | 50,300 | — | — |
| 2015-04-06 | $6.85 | $6.85 | 37,900 | — | — |
| 2015-04-02 | $6.99 | $6.99 | 43,100 | — | — |
| 2015-04-01 | $6.94 | $6.94 | 58,900 | — | — |
| 2015-03-31 | $6.99 | $6.99 | 115,800 | — | — |
| 2015-03-30 | $6.98 | $6.98 | 50,500 | — | — |
| 2015-03-27 | $6.80 | $6.80 | 20,800 | — | — |
| 2015-03-26 | $6.83 | $6.83 | 24,300 | — | — |
| 2015-03-25 | $6.84 | $6.84 | 27,800 | — | — |
| 2015-03-24 | $6.99 | $6.99 | 184,900 | — | — |
| 2015-03-23 | $7.03 | $7.03 | 97,000 | — | — |
| 2015-03-20 | $7.05 | $7.05 | 83,000 | — | — |
| 2015-03-19 | $6.77 | $6.77 | 40,900 | — | — |
| 2015-03-18 | $6.80 | $6.80 | 42,400 | — | — |
| 2015-03-17 | $6.88 | $6.88 | 44,200 | — | — |
| 2015-03-16 | $6.70 | $6.70 | 146,200 | — | — |
| 2015-03-13 | $6.72 | $6.72 | 91,800 | — | — |
| 2015-03-12 | $6.71 | $6.71 | 111,600 | — | — |
| 2015-03-11 | $7.03 | $7.03 | 87,900 | — | — |
| 2015-03-10 | $7.42 | $7.42 | 66,400 | — | — |
| 2015-03-09 | $7.61 | $7.61 | 98,600 | — | — |
| 2015-03-06 | $7.81 | $7.81 | 70,700 | — | — |
| 2015-03-05 | $7.80 | $7.80 | 156,200 | — | — |
| 2015-03-04 | $7.59 | $7.59 | 179,700 | — | — |
| 2015-03-03 | $7.68 | $7.68 | 83,400 | — | — |
| 2015-03-02 | $7.74 | $7.74 | 134,800 | — | — |
| 2015-02-27 | $8.03 | $8.03 | 102,500 | — | — |
| 2015-02-26 | $7.83 | $7.83 | 62,800 | — | — |
| 2015-02-25 | $8.02 | $8.02 | 44,500 | — | — |
| 2015-02-24 | $7.89 | $7.89 | 55,100 | — | — |
| 2015-02-23 | $7.88 | $7.88 | 37,200 | — | — |
| 2015-02-20 | $8.00 | $8.00 | 42,400 | — | — |
| 2015-02-19 | $7.99 | $7.99 | 27,700 | — | — |
| 2015-02-18 | $7.96 | $7.96 | 84,200 | — | — |
| 2015-02-17 | $8.15 | $8.15 | 76,500 | — | — |
| 2015-02-13 | $8.17 | $8.17 | 233,000 | — | — |
| 2015-02-12 | $8.13 | $8.13 | 82,800 | — | — |
| 2015-02-11 | $7.78 | $7.78 | 109,400 | — | — |
| 2015-02-10 | $7.76 | $7.76 | 127,300 | — | — |
| 2015-02-09 | $7.71 | $7.71 | 251,900 | — | — |
| 2015-02-06 | $8.12 | $8.12 | 105,800 | — | — |
| 2015-02-05 | $8.11 | $8.11 | 139,700 | — | — |
| 2015-02-04 | $8.30 | $8.30 | 102,200 | — | — |
| 2015-02-03 | $8.55 | $8.55 | 138,600 | — | — |
| 2015-02-02 | $8.61 | $8.61 | 50,000 | — | — |
| 2015-01-30 | $8.77 | $8.77 | 47,100 | — | — |
| 2015-01-29 | $8.94 | $8.94 | 88,300 | — | — |
| 2015-01-28 | $9.32 | $9.32 | 114,000 | — | — |
| 2015-01-27 | $9.55 | $9.55 | 29,500 | — | — |
| 2015-01-26 | $9.54 | $9.54 | 42,200 | — | — |
| 2015-01-23 | $9.60 | $9.60 | 35,800 | — | — |
| 2015-01-22 | $9.68 | $9.68 | 90,700 | — | — |
| 2015-01-21 | $9.50 | $9.50 | 163,800 | — | — |
| 2015-01-20 | $9.95 | $9.95 | 135,100 | — | — |
| 2015-01-16 | $9.89 | $9.89 | 78,000 | — | — |
| 2015-01-15 | $9.70 | $9.70 | 72,300 | — | — |
| 2015-01-14 | $9.93 | $9.93 | 97,800 | — | — |
| 2015-01-13 | $9.83 | $9.83 | 132,000 | — | — |
| 2015-01-12 | $9.71 | $9.71 | 81,400 | — | — |
| 2015-01-09 | $9.57 | $9.57 | 48,100 | — | — |
| 2015-01-08 | $9.75 | $9.75 | 82,400 | — | — |
| 2015-01-07 | $9.17 | $9.17 | 27,000 | — | — |
| 2015-01-06 | $9.13 | $9.13 | 49,700 | — | — |
| 2015-01-05 | $9.24 | $9.24 | 82,300 | — | — |
| 2015-01-02 | $9.57 | $9.57 | 44,600 | — | — |