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
- 2006-05-26 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 | $8.60 | $9.71 | 706,400 | — | — |
| 2015-12-30 | $8.65 | $9.76 | 558,700 | — | — |
| 2015-12-29 | $8.74 | $9.86 | 477,600 | — | — |
| 2015-12-28 | $8.65 | $9.76 | 1,155,400 | — | — |
| 2015-12-24 | $8.78 | $9.91 | 315,200 | — | — |
| 2015-12-23 | $8.90 | $10.04 | 555,100 | — | — |
| 2015-12-22 | $8.62 | $9.73 | 788,700 | — | — |
| 2015-12-21 | $8.49 | $9.58 | 1,131,000 | — | — |
| 2015-12-18 | $8.72 | $9.84 | 2,835,400 | — | — |
| 2015-12-17 | $9.02 | $10.18 | 1,077,800 | — | — |
| 2015-12-16 | $8.96 | $10.11 | 1,457,700 | — | — |
| 2015-12-15 | $8.85 | $9.99 | 1,020,600 | — | — |
| 2015-12-14 | $8.67 | $9.78 | 976,300 | — | — |
| 2015-12-11 | $8.68 | $9.80 | 1,186,400 | — | — |
| 2015-12-10 | $9.00 | $10.16 | 569,500 | — | — |
| 2015-12-09 | $8.96 | $10.11 | 731,600 | — | — |
| 2015-12-08 | $9.00 | $10.16 | 485,900 | — | — |
| 2015-12-07 | $9.20 | $10.38 | 872,700 | — | — |
| 2015-12-04 | $9.31 | $10.51 | 1,133,200 | — | — |
| 2015-12-03 | $9.18 | $10.36 | 734,500 | — | — |
| 2015-12-02 | $9.28 | $10.47 | 707,600 | — | — |
| 2015-12-01 | $9.38 | $10.59 | 714,600 | — | — |
| 2015-11-30 | $9.32 | $10.52 | 1,017,300 | — | — |
| 2015-11-27 | $9.33 | $10.53 | 355,500 | — | — |
| 2015-11-25 | $9.28 | $10.47 | 597,300 | — | — |
| 2015-11-24 | $9.16 | $10.34 | 835,800 | — | — |
| 2015-11-23 | $9.06 | $10.22 | 523,000 | — | — |
| 2015-11-20 | $9.14 | $10.31 | 812,300 | — | — |
| 2015-11-19 | $9.06 | $10.22 | 464,700 | — | — |
| 2015-11-18 | $9.03 | $10.19 | 678,000 | — | — |
| 2015-11-17 | $8.84 | $9.98 | 987,100 | — | — |
| 2015-11-16 | $8.81 | $9.94 | 562,100 | — | — |
| 2015-11-13 | $8.68 | $9.80 | 873,900 | — | — |
| 2015-11-12 | $8.62 | $9.73 | 1,112,700 | — | — |
| 2015-11-11 | $8.80 | $9.93 | 416,400 | — | — |
| 2015-11-10 | $8.82 | $9.95 | 836,200 | — | — |
| 2015-11-09 | $8.68 | $9.80 | 739,200 | — | — |
| 2015-11-06 | $8.95 | $10.10 | 1,367,000 | — | — |
| 2015-11-05 | $8.82 | $9.93 | 1,934,300 | — | — |
| 2015-11-04 | $9.04 | $10.18 | 1,182,000 | — | — |
| 2015-11-03 | $9.01 | $10.15 | 957,900 | — | — |
| 2015-11-02 | $9.00 | $10.13 | 746,200 | — | — |
| 2015-10-30 | $8.80 | $9.91 | 682,900 | — | — |
| 2015-10-29 | $8.81 | $9.92 | 919,100 | — | — |
| 2015-10-28 | $8.74 | $9.84 | 505,700 | — | — |
| 2015-10-27 | $8.36 | $9.41 | 655,800 | — | — |
| 2015-10-26 | $8.58 | $9.66 | 739,700 | — | — |
| 2015-10-23 | $8.68 | $9.77 | 1,408,900 | — | — |
| 2015-10-22 | $8.46 | $9.53 | 674,700 | — | — |
| 2015-10-21 | $8.06 | $9.08 | 449,000 | — | — |
| 2015-10-20 | $8.20 | $9.23 | 307,900 | — | — |
| 2015-10-19 | $8.13 | $9.15 | 431,100 | — | — |
| 2015-10-16 | $8.22 | $9.26 | 441,200 | — | — |
| 2015-10-15 | $8.38 | $9.44 | 448,700 | — | — |
| 2015-10-14 | $8.24 | $9.28 | 351,600 | — | — |
| 2015-10-13 | $8.37 | $9.42 | 365,900 | — | — |
| 2015-10-12 | $8.51 | $9.58 | 550,900 | — | — |
| 2015-10-09 | $8.68 | $9.77 | 786,100 | — | — |
| 2015-10-08 | $8.61 | $9.69 | 684,100 | — | — |
| 2015-10-07 | $8.28 | $9.32 | 792,200 | — | — |
| 2015-10-06 | $8.17 | $9.20 | 619,600 | — | — |
| 2015-10-05 | $8.23 | $9.27 | 774,700 | — | — |
| 2015-10-02 | $7.77 | $8.75 | 774,500 | — | — |
| 2015-10-01 | $7.57 | $8.52 | 626,600 | — | — |
| 2015-09-30 | $7.66 | $8.62 | 1,739,200 | — | — |
| 2015-09-29 | $7.46 | $8.40 | 1,258,500 | — | — |
| 2015-09-28 | $7.57 | $8.52 | 1,015,200 | — | — |
| 2015-09-25 | $7.78 | $8.76 | 1,047,800 | — | — |
| 2015-09-24 | $7.87 | $8.86 | 679,100 | — | — |
| 2015-09-23 | $7.87 | $8.86 | 799,200 | — | — |
| 2015-09-22 | $8.03 | $9.04 | 1,082,500 | — | — |
| 2015-09-21 | $8.33 | $9.38 | 553,200 | — | — |
| 2015-09-18 | $8.21 | $9.24 | 988,700 | — | — |
| 2015-09-17 | $8.41 | $9.47 | 994,800 | — | — |
| 2015-09-16 | $8.48 | $9.55 | 1,520,200 | — | — |
| 2015-09-15 | $8.47 | $9.54 | 940,800 | — | — |
| 2015-09-14 | $8.47 | $9.54 | 793,500 | — | — |
| 2015-09-11 | $8.44 | $9.50 | 660,900 | — | — |
| 2015-09-10 | $8.38 | $9.44 | 797,400 | — | — |
| 2015-09-09 | $8.52 | $9.59 | 661,300 | — | — |
| 2015-09-08 | $8.68 | $9.77 | 545,200 | — | — |
| 2015-09-04 | $8.53 | $9.60 | 387,900 | — | — |
| 2015-09-03 | $8.60 | $9.68 | 1,048,800 | — | — |
| 2015-09-02 | $8.57 | $9.65 | 627,900 | — | — |
| 2015-09-01 | $8.53 | $9.60 | 712,700 | — | — |
| 2015-08-31 | $8.95 | $10.08 | 1,205,700 | — | — |
| 2015-08-28 | $9.01 | $10.15 | 2,676,700 | — | — |
| 2015-08-27 | $8.51 | $9.58 | 1,048,000 | — | — |
| 2015-08-26 | $8.32 | $9.37 | 1,275,500 | — | — |
| 2015-08-25 | $8.06 | $9.08 | 946,200 | — | — |
| 2015-08-24 | $8.41 | $9.47 | 2,023,000 | — | — |
| 2015-08-21 | $8.37 | $9.42 | 2,005,400 | — | — |
| 2015-08-20 | $8.58 | $9.66 | 693,900 | — | — |
| 2015-08-19 | $8.93 | $10.05 | 1,132,200 | — | — |
| 2015-08-18 | $8.87 | $9.99 | 597,800 | — | — |
| 2015-08-17 | $8.90 | $10.02 | 453,800 | — | — |
| 2015-08-14 | $8.82 | $9.93 | 482,500 | — | — |
| 2015-08-13 | $8.74 | $9.84 | 810,100 | — | — |
| 2015-08-12 | $8.81 | $9.92 | 524,800 | — | — |
| 2015-08-11 | $8.89 | $10.01 | 562,500 | — | — |
| 2015-08-10 | $8.92 | $10.04 | 800,100 | — | — |
| 2015-08-07 | $8.79 | $9.90 | 898,200 | — | — |
| 2015-08-06 | $8.74 | $9.84 | 1,774,800 | — | — |
| 2015-08-05 | $9.00 | $10.11 | 1,511,200 | — | — |
| 2015-08-04 | $8.77 | $9.85 | 1,203,700 | — | — |
| 2015-08-03 | $9.11 | $10.23 | 2,129,000 | — | — |
| 2015-07-31 | $8.93 | $10.03 | 3,536,300 | — | — |
| 2015-07-30 | $8.53 | $9.58 | 840,500 | — | — |
| 2015-07-29 | $8.44 | $9.48 | 530,900 | — | — |
| 2015-07-28 | $8.38 | $9.41 | 1,148,300 | — | — |
| 2015-07-27 | $8.28 | $9.30 | 465,000 | — | — |
| 2015-07-24 | $8.35 | $9.38 | 741,800 | — | — |
| 2015-07-23 | $8.50 | $9.55 | 956,500 | — | — |
| 2015-07-22 | $8.62 | $9.68 | 1,173,900 | — | — |
| 2015-07-21 | $8.53 | $9.58 | 1,165,400 | — | — |
| 2015-07-20 | $8.52 | $9.57 | 1,173,500 | — | — |
| 2015-07-17 | $8.58 | $9.64 | 1,056,100 | — | — |
| 2015-07-16 | $8.68 | $9.75 | 2,056,400 | — | — |
| 2015-07-15 | $8.76 | $9.84 | 1,124,600 | — | — |
| 2015-07-14 | $8.95 | $10.06 | 351,500 | — | — |
| 2015-07-13 | $8.93 | $10.03 | 444,700 | — | — |
| 2015-07-10 | $8.82 | $9.91 | 1,135,500 | — | — |
| 2015-07-09 | $8.73 | $9.81 | 885,100 | — | — |
| 2015-07-08 | $8.82 | $9.91 | 632,600 | — | — |
| 2015-07-07 | $9.00 | $10.11 | 951,600 | — | — |
| 2015-07-06 | $8.98 | $10.09 | 1,372,700 | — | — |
| 2015-07-02 | $9.16 | $10.29 | 591,100 | — | — |
| 2015-07-01 | $9.21 | $10.35 | 888,500 | — | — |
| 2015-06-30 | $9.10 | $10.22 | 763,600 | — | — |
| 2015-06-29 | $9.07 | $10.19 | 1,032,200 | — | — |
| 2015-06-26 | $9.35 | $10.50 | 1,225,400 | — | — |
| 2015-06-25 | $9.30 | $10.45 | 506,200 | — | — |
| 2015-06-24 | $9.25 | $10.39 | 803,800 | — | — |
| 2015-06-23 | $9.37 | $10.53 | 862,100 | — | — |
| 2015-06-22 | $9.38 | $10.54 | 636,200 | — | — |
| 2015-06-19 | $9.24 | $10.38 | 2,885,500 | — | — |
| 2015-06-18 | $9.33 | $10.48 | 909,300 | — | — |
| 2015-06-17 | $9.30 | $10.45 | 907,600 | — | — |
| 2015-06-16 | $9.35 | $10.50 | 1,693,500 | — | — |
| 2015-06-15 | $9.22 | $10.36 | 2,469,100 | — | — |
| 2015-06-12 | $9.53 | $10.71 | 609,100 | — | — |
| 2015-06-11 | $9.66 | $10.85 | 811,300 | — | — |
| 2015-06-10 | $9.59 | $10.77 | 952,900 | — | — |
| 2015-06-09 | $9.48 | $10.65 | 708,200 | — | — |
| 2015-06-08 | $9.36 | $10.52 | 406,400 | — | — |
| 2015-06-05 | $9.44 | $10.61 | 892,500 | — | — |
| 2015-06-04 | $9.37 | $10.53 | 688,500 | — | — |
| 2015-06-03 | $9.69 | $10.89 | 1,917,900 | — | — |
| 2015-06-02 | $9.48 | $10.65 | 864,200 | — | — |
| 2015-06-01 | $9.35 | $10.50 | 1,121,100 | — | — |
| 2015-05-29 | $9.22 | $10.36 | 509,300 | — | — |
| 2015-05-28 | $9.32 | $10.47 | 679,600 | — | — |
| 2015-05-27 | $9.40 | $10.56 | 738,000 | — | — |
| 2015-05-26 | $9.26 | $10.40 | 759,700 | — | — |
| 2015-05-22 | $9.34 | $10.49 | 1,193,200 | — | — |
| 2015-05-21 | $9.46 | $10.63 | 1,456,400 | — | — |
| 2015-05-20 | $9.51 | $10.68 | 570,600 | — | — |
| 2015-05-19 | $9.56 | $10.74 | 1,057,200 | — | — |
| 2015-05-18 | $9.61 | $10.80 | 701,500 | — | — |
| 2015-05-15 | $9.49 | $10.66 | 515,600 | — | — |
| 2015-05-14 | $9.55 | $10.73 | 1,039,200 | — | — |
| 2015-05-13 | $9.49 | $10.66 | 808,100 | — | — |
| 2015-05-12 | $9.50 | $10.67 | 843,800 | — | — |
| 2015-05-11 | $9.61 | $10.80 | 526,300 | — | — |
| 2015-05-08 | $9.61 | $10.80 | 991,300 | — | — |
| 2015-05-07 | $9.51 | $10.68 | 518,000 | — | — |
| 2015-05-06 | $9.49 | $10.66 | 875,500 | — | — |
| 2015-05-05 | $9.44 | $10.58 | 750,400 | — | — |
| 2015-05-04 | $9.72 | $10.90 | 788,900 | — | — |
| 2015-05-01 | $9.66 | $10.83 | 1,623,500 | — | — |
| 2015-04-30 | $9.36 | $10.49 | 1,834,400 | — | — |
| 2015-04-29 | $9.71 | $10.89 | 4,634,100 | — | — |
| 2015-04-28 | $10.20 | $11.44 | 2,832,500 | — | — |
| 2015-04-27 | $10.27 | $11.51 | 1,395,700 | — | — |
| 2015-04-24 | $10.34 | $11.59 | 797,100 | — | — |
| 2015-04-23 | $10.25 | $11.49 | 1,431,000 | — | — |
| 2015-04-22 | $10.26 | $11.50 | 1,092,500 | — | — |
| 2015-04-21 | $9.99 | $11.20 | 1,613,400 | — | — |
| 2015-04-20 | $10.18 | $11.41 | 560,400 | — | — |
| 2015-04-17 | $10.05 | $11.27 | 1,573,900 | — | — |
| 2015-04-16 | $10.11 | $11.33 | 1,785,200 | — | — |
| 2015-04-15 | $10.36 | $11.61 | 1,002,300 | — | — |
| 2015-04-14 | $10.17 | $11.40 | 1,243,400 | — | — |
| 2015-04-13 | $10.10 | $11.32 | 603,800 | — | — |
| 2015-04-10 | $9.95 | $11.15 | 1,082,000 | — | — |
| 2015-04-09 | $9.95 | $11.15 | 549,700 | — | — |
| 2015-04-08 | $10.02 | $11.23 | 769,700 | — | — |
| 2015-04-07 | $10.16 | $11.39 | 848,100 | — | — |
| 2015-04-06 | $10.12 | $11.35 | 1,009,900 | — | — |
| 2015-04-02 | $9.97 | $11.18 | 1,828,000 | — | — |
| 2015-04-01 | $9.86 | $11.05 | 760,300 | — | — |
| 2015-03-31 | $9.85 | $11.04 | 695,400 | — | — |
| 2015-03-30 | $9.95 | $11.15 | 716,100 | — | — |
| 2015-03-27 | $9.76 | $10.94 | 1,051,700 | — | — |
| 2015-03-26 | $9.73 | $10.91 | 1,335,300 | — | — |
| 2015-03-25 | $9.74 | $10.92 | 1,093,100 | — | — |
| 2015-03-24 | $9.70 | $10.87 | 1,480,400 | — | — |
| 2015-03-23 | $9.75 | $10.93 | 873,000 | — | — |
| 2015-03-20 | $9.77 | $10.95 | 1,638,400 | — | — |
| 2015-03-19 | $9.67 | $10.84 | 665,500 | — | — |
| 2015-03-18 | $9.65 | $10.82 | 1,191,800 | — | — |
| 2015-03-17 | $9.39 | $10.53 | 499,800 | — | — |
| 2015-03-16 | $9.36 | $10.49 | 597,500 | — | — |
| 2015-03-13 | $9.40 | $10.54 | 749,500 | — | — |
| 2015-03-12 | $9.36 | $10.49 | 700,800 | — | — |
| 2015-03-11 | $9.25 | $10.37 | 1,039,800 | — | — |
| 2015-03-10 | $9.24 | $10.36 | 1,417,400 | — | — |
| 2015-03-09 | $9.28 | $10.40 | 642,800 | — | — |
| 2015-03-06 | $9.25 | $10.37 | 1,369,700 | — | — |
| 2015-03-05 | $9.27 | $10.39 | 864,600 | — | — |
| 2015-03-04 | $9.21 | $10.33 | 889,000 | — | — |
| 2015-03-03 | $9.25 | $10.37 | 832,500 | — | — |
| 2015-03-02 | $9.38 | $10.52 | 1,458,100 | — | — |
| 2015-02-27 | $9.16 | $10.27 | 1,041,000 | — | — |
| 2015-02-26 | $9.17 | $10.28 | 1,400,200 | — | — |
| 2015-02-25 | $9.21 | $10.33 | 1,382,000 | — | — |
| 2015-02-24 | $9.37 | $10.50 | 1,269,700 | — | — |
| 2015-02-23 | $9.25 | $10.37 | 690,700 | — | — |
| 2015-02-20 | $9.19 | $10.30 | 937,400 | — | — |
| 2015-02-19 | $9.20 | $10.31 | 691,400 | — | — |
| 2015-02-18 | $9.19 | $10.30 | 1,329,400 | — | — |
| 2015-02-17 | $9.16 | $10.27 | 1,480,000 | — | — |
| 2015-02-13 | $9.19 | $10.30 | 921,500 | — | — |
| 2015-02-12 | $9.10 | $10.20 | 1,546,200 | — | — |
| 2015-02-11 | $8.97 | $10.06 | 1,703,300 | — | — |
| 2015-02-10 | $9.01 | $10.10 | 1,350,000 | — | — |
| 2015-02-09 | $9.13 | $10.24 | 1,718,200 | — | — |
| 2015-02-06 | $9.05 | $10.15 | 1,773,800 | — | — |
| 2015-02-05 | $9.14 | $10.23 | 2,651,000 | — | — |
| 2015-02-04 | $8.92 | $9.98 | 10,220,700 | — | — |
| 2015-02-03 | $10.54 | $11.79 | 1,370,900 | — | — |
| 2015-02-02 | $10.23 | $11.45 | 1,164,400 | — | — |
| 2015-01-30 | $10.23 | $11.45 | 1,482,900 | — | — |
| 2015-01-29 | $10.13 | $11.33 | 1,413,700 | — | — |
| 2015-01-28 | $9.97 | $11.16 | 1,446,900 | — | — |
| 2015-01-27 | $9.90 | $11.08 | 670,000 | — | — |
| 2015-01-26 | $10.05 | $11.24 | 530,800 | — | — |
| 2015-01-23 | $9.97 | $11.16 | 525,900 | — | — |
| 2015-01-22 | $9.97 | $11.16 | 930,600 | — | — |
| 2015-01-21 | $9.72 | $10.88 | 716,600 | — | — |
| 2015-01-20 | $9.65 | $10.80 | 703,700 | — | — |
| 2015-01-16 | $9.76 | $10.92 | 977,700 | — | — |
| 2015-01-15 | $9.61 | $10.75 | 930,600 | — | — |
| 2015-01-14 | $9.99 | $11.18 | 623,600 | — | — |
| 2015-01-13 | $10.02 | $11.21 | 769,700 | — | — |
| 2015-01-12 | $10.05 | $11.24 | 741,900 | — | — |
| 2015-01-09 | $10.18 | $11.39 | 1,040,700 | — | — |
| 2015-01-08 | $10.25 | $11.47 | 1,520,900 | — | — |
| 2015-01-07 | $9.74 | $10.90 | 1,019,800 | — | — |
| 2015-01-06 | $9.73 | $10.89 | 1,093,900 | — | — |
| 2015-01-05 | $10.05 | $11.24 | 1,197,400 | — | — |
| 2015-01-02 | $10.05 | $11.24 | 516,700 | — | — |