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
- 2007-05-01 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 | $8.55 | $8.55 | 39,000 | — | — |
| 2015-12-30 | $8.67 | $8.67 | 117,000 | — | — |
| 2015-12-29 | $8.94 | $8.94 | 104,200 | — | — |
| 2015-12-28 | $9.19 | $9.19 | 232,600 | — | — |
| 2015-12-24 | $8.92 | $8.92 | 9,900 | — | — |
| 2015-12-23 | $8.91 | $8.91 | 47,900 | — | — |
| 2015-12-22 | $8.76 | $8.76 | 76,100 | — | — |
| 2015-12-21 | $8.99 | $8.99 | 175,400 | — | — |
| 2015-12-18 | $8.60 | $8.60 | 40,600 | — | — |
| 2015-12-17 | $8.50 | $8.50 | 63,400 | — | — |
| 2015-12-16 | $8.76 | $8.76 | 55,300 | — | — |
| 2015-12-15 | $8.87 | $8.87 | 50,900 | — | — |
| 2015-12-14 | $8.54 | $8.54 | 114,000 | — | — |
| 2015-12-11 | $8.98 | $8.98 | 85,300 | — | — |
| 2015-12-10 | $9.25 | $9.25 | 80,400 | — | — |
| 2015-12-09 | $9.35 | $9.35 | 122,800 | — | — |
| 2015-12-08 | $9.44 | $9.44 | 401,300 | — | — |
| 2015-12-07 | $8.40 | $8.40 | 147,100 | — | — |
| 2015-12-04 | $8.64 | $8.64 | 97,300 | — | — |
| 2015-12-03 | $8.70 | $8.70 | 234,200 | — | — |
| 2015-12-02 | $9.08 | $9.08 | 343,400 | — | — |
| 2015-12-01 | $9.41 | $9.41 | 794,300 | — | — |
| 2015-11-30 | $9.10 | $9.10 | 3,011,400 | — | — |
| 2015-11-27 | $7.75 | $7.75 | 46,900 | — | — |
| 2015-11-25 | $7.63 | $7.63 | 98,000 | — | — |
| 2015-11-24 | $7.65 | $7.65 | 102,500 | — | — |
| 2015-11-23 | $8.01 | $8.01 | 177,200 | — | — |
| 2015-11-20 | $8.28 | $8.28 | 308,100 | — | — |
| 2015-11-19 | $7.36 | $7.36 | 93,600 | — | — |
| 2015-11-18 | $7.09 | $7.09 | 48,900 | — | — |
| 2015-11-17 | $6.82 | $6.82 | 15,400 | — | — |
| 2015-11-16 | $7.00 | $7.00 | 39,500 | — | — |
| 2015-11-13 | $7.10 | $7.10 | 17,600 | — | — |
| 2015-11-12 | $7.14 | $7.14 | 72,800 | — | — |
| 2015-11-11 | $7.22 | $7.22 | 101,200 | — | — |
| 2015-11-10 | $7.06 | $7.06 | 75,400 | — | — |
| 2015-11-09 | $6.68 | $6.68 | 97,300 | — | — |
| 2015-11-06 | $6.58 | $6.58 | 67,800 | — | — |
| 2015-11-05 | $6.81 | $6.81 | 59,100 | — | — |
| 2015-11-04 | $7.04 | $7.04 | 28,100 | — | — |
| 2015-11-03 | $6.96 | $6.96 | 38,600 | — | — |
| 2015-11-02 | $6.87 | $6.87 | 36,900 | — | — |
| 2015-10-30 | $6.60 | $6.60 | 20,900 | — | — |
| 2015-10-29 | $6.83 | $6.83 | 27,400 | — | — |
| 2015-10-28 | $6.68 | $6.68 | 45,900 | — | — |
| 2015-10-27 | $6.66 | $6.66 | 47,200 | — | — |
| 2015-10-26 | $6.82 | $6.82 | 57,200 | — | — |
| 2015-10-23 | $6.40 | $6.40 | 14,700 | — | — |
| 2015-10-22 | $6.34 | $6.34 | 106,100 | — | — |
| 2015-10-21 | $6.74 | $6.74 | 108,600 | — | — |
| 2015-10-20 | $7.14 | $7.14 | 102,900 | — | — |
| 2015-10-19 | $7.17 | $7.17 | 226,600 | — | — |
| 2015-10-16 | $6.61 | $6.61 | 97,400 | — | — |
| 2015-10-15 | $6.36 | $6.36 | 31,800 | — | — |
| 2015-10-14 | $6.23 | $6.23 | 22,100 | — | — |
| 2015-10-13 | $6.30 | $6.30 | 20,200 | — | — |
| 2015-10-12 | $6.52 | $6.52 | 36,200 | — | — |
| 2015-10-09 | $6.48 | $6.48 | 23,900 | — | — |
| 2015-10-08 | $6.53 | $6.53 | 15,900 | — | — |
| 2015-10-07 | $6.37 | $6.37 | 38,700 | — | — |
| 2015-10-06 | $6.18 | $6.18 | 44,300 | — | — |
| 2015-10-05 | $6.48 | $6.48 | 96,900 | — | — |
| 2015-10-02 | $6.21 | $6.21 | 127,600 | — | — |
| 2015-10-01 | $5.82 | $5.82 | 123,300 | — | — |
| 2015-09-30 | $5.47 | $5.47 | 36,300 | — | — |
| 2015-09-29 | $5.58 | $5.58 | 81,800 | — | — |
| 2015-09-28 | $5.88 | $5.88 | 89,800 | — | — |
| 2015-09-25 | $6.62 | $6.62 | 94,700 | — | — |
| 2015-09-24 | $6.70 | $6.70 | 515,400 | — | — |
| 2015-09-23 | $5.85 | $5.85 | 9,900 | — | — |
| 2015-09-22 | $5.87 | $5.87 | 31,200 | — | — |
| 2015-09-21 | $6.22 | $6.22 | 62,900 | — | — |
| 2015-09-18 | $5.97 | $5.97 | 18,400 | — | — |
| 2015-09-17 | $5.65 | $5.65 | 24,600 | — | — |
| 2015-09-16 | $5.56 | $5.56 | 19,200 | — | — |
| 2015-09-15 | $5.63 | $5.63 | 18,300 | — | — |
| 2015-09-14 | $5.53 | $5.53 | 5,700 | — | — |
| 2015-09-11 | $5.49 | $5.49 | 68,200 | — | — |
| 2015-09-10 | $5.68 | $5.68 | 17,200 | — | — |
| 2015-09-09 | $5.70 | $5.70 | 29,600 | — | — |
| 2015-09-08 | $5.73 | $5.73 | 25,300 | — | — |
| 2015-09-04 | $5.55 | $5.55 | 14,600 | — | — |
| 2015-09-03 | $5.49 | $5.49 | 26,900 | — | — |
| 2015-09-02 | $5.86 | $5.86 | 67,500 | — | — |
| 2015-09-01 | $5.55 | $5.55 | 28,500 | — | — |
| 2015-08-31 | $5.62 | $5.62 | 61,800 | — | — |
| 2015-08-28 | $5.85 | $5.85 | 57,200 | — | — |
| 2015-08-27 | $5.95 | $5.95 | 48,300 | — | — |
| 2015-08-26 | $5.68 | $5.68 | 36,200 | — | — |
| 2015-08-25 | $5.98 | $5.98 | 55,100 | — | — |
| 2015-08-24 | $5.66 | $5.66 | 108,400 | — | — |
| 2015-08-21 | $5.32 | $5.32 | 99,600 | — | — |
| 2015-08-20 | $5.89 | $5.89 | 80,300 | — | — |
| 2015-08-19 | $6.22 | $6.22 | 21,800 | — | — |
| 2015-08-18 | $6.06 | $6.06 | 38,000 | — | — |
| 2015-08-17 | $6.13 | $6.13 | 43,000 | — | — |
| 2015-08-14 | $6.22 | $6.22 | 28,700 | — | — |
| 2015-08-13 | $6.41 | $6.41 | 67,400 | — | — |
| 2015-08-12 | $6.63 | $6.63 | 41,700 | — | — |
| 2015-08-11 | $6.47 | $6.47 | 27,500 | — | — |
| 2015-08-10 | $6.67 | $6.67 | 84,800 | — | — |
| 2015-08-07 | $6.23 | $6.23 | 48,400 | — | — |
| 2015-08-06 | $6.20 | $6.20 | 61,400 | — | — |
| 2015-08-05 | $6.50 | $6.50 | 46,600 | — | — |
| 2015-08-04 | $6.17 | $6.17 | 47,900 | — | — |
| 2015-08-03 | $6.33 | $6.33 | 63,300 | — | — |
| 2015-07-31 | $6.59 | $6.59 | 38,300 | — | — |
| 2015-07-30 | $6.46 | $6.46 | 63,400 | — | — |
| 2015-07-29 | $6.65 | $6.65 | 111,100 | — | — |
| 2015-07-28 | $7.04 | $7.04 | 45,700 | — | — |
| 2015-07-27 | $6.93 | $6.93 | 35,800 | — | — |
| 2015-07-24 | $6.92 | $6.92 | 47,900 | — | — |
| 2015-07-23 | $6.98 | $6.98 | 99,100 | — | — |
| 2015-07-22 | $7.00 | $7.00 | 30,400 | — | — |
| 2015-07-21 | $7.00 | $7.00 | 50,800 | — | — |
| 2015-07-20 | $6.85 | $6.85 | 61,800 | — | — |
| 2015-07-17 | $7.12 | $7.12 | 52,300 | — | — |
| 2015-07-16 | $7.29 | $7.29 | 57,600 | — | — |
| 2015-07-15 | $7.43 | $7.43 | 71,000 | — | — |
| 2015-07-14 | $7.50 | $7.50 | 147,200 | — | — |
| 2015-07-13 | $7.24 | $7.24 | 99,800 | — | — |
| 2015-07-10 | $7.02 | $7.02 | 118,300 | — | — |
| 2015-07-09 | $7.01 | $7.01 | 138,700 | — | — |
| 2015-07-08 | $6.86 | $6.86 | 243,900 | — | — |
| 2015-07-07 | $7.19 | $7.19 | 864,300 | — | — |
| 2015-07-06 | $6.91 | $6.91 | 142,800 | — | — |
| 2015-07-02 | $6.95 | $6.95 | 573,200 | — | — |
| 2015-07-01 | $5.83 | $5.83 | 28,100 | — | — |
| 2015-06-30 | $5.68 | $5.68 | 30,900 | — | — |
| 2015-06-29 | $5.63 | $5.63 | 82,900 | — | — |
| 2015-06-26 | $5.81 | $5.81 | 85,700 | — | — |
| 2015-06-25 | $5.85 | $5.85 | 62,200 | — | — |
| 2015-06-24 | $5.81 | $5.81 | 36,600 | — | — |
| 2015-06-23 | $5.98 | $5.98 | 172,400 | — | — |
| 2015-06-22 | $5.84 | $5.84 | 164,100 | — | — |
| 2015-06-19 | $5.61 | $5.61 | 283,500 | — | — |
| 2015-06-18 | $6.25 | $6.25 | 159,800 | — | — |
| 2015-06-17 | $6.53 | $6.53 | 69,000 | — | — |
| 2015-06-16 | $6.73 | $6.73 | 46,200 | — | — |
| 2015-06-15 | $6.67 | $6.67 | 77,900 | — | — |
| 2015-06-12 | $6.90 | $6.90 | 125,000 | — | — |
| 2015-06-11 | $6.79 | $6.79 | 91,400 | — | — |
| 2015-06-10 | $7.26 | $7.26 | 54,300 | — | — |
| 2015-06-09 | $7.17 | $7.17 | 56,200 | — | — |
| 2015-06-08 | $7.29 | $7.29 | 98,700 | — | — |
| 2015-06-05 | $7.32 | $7.32 | 183,900 | — | — |
| 2015-06-04 | $7.86 | $7.86 | 147,200 | — | — |
| 2015-06-03 | $7.66 | $7.66 | 140,800 | — | — |
| 2015-06-02 | $7.16 | $7.16 | 37,200 | — | — |
| 2015-06-01 | $6.86 | $6.86 | 32,300 | — | — |
| 2015-05-29 | $6.66 | $6.66 | 81,600 | — | — |
| 2015-05-28 | $6.82 | $6.82 | 58,600 | — | — |
| 2015-05-27 | $6.76 | $6.76 | 55,700 | — | — |
| 2015-05-26 | $6.60 | $6.60 | 107,600 | — | — |
| 2015-05-22 | $6.82 | $6.82 | 97,900 | — | — |
| 2015-05-21 | $6.71 | $6.71 | 57,800 | — | — |
| 2015-05-20 | $6.95 | $6.95 | 90,800 | — | — |
| 2015-05-19 | $6.96 | $6.96 | 135,700 | — | — |
| 2015-05-18 | $7.24 | $7.24 | 149,000 | — | — |
| 2015-05-15 | $6.51 | $6.51 | 25,800 | — | — |
| 2015-05-14 | $6.44 | $6.44 | 33,400 | — | — |
| 2015-05-13 | $6.49 | $6.49 | 48,200 | — | — |
| 2015-05-12 | $6.50 | $6.50 | 45,800 | — | — |
| 2015-05-11 | $6.68 | $6.68 | 95,100 | — | — |
| 2015-05-08 | $6.39 | $6.39 | 55,500 | — | — |
| 2015-05-07 | $6.31 | $6.31 | 99,500 | — | — |
| 2015-05-06 | $6.50 | $6.50 | 151,500 | — | — |
| 2015-05-05 | $7.20 | $7.20 | 27,600 | — | — |
| 2015-05-04 | $7.05 | $7.05 | 92,200 | — | — |
| 2015-05-01 | $7.20 | $7.20 | 53,400 | — | — |
| 2015-04-30 | $7.21 | $7.21 | 44,900 | — | — |
| 2015-04-29 | $7.33 | $7.33 | 41,600 | — | — |
| 2015-04-28 | $7.18 | $7.18 | 132,800 | — | — |
| 2015-04-27 | $7.18 | $7.18 | 157,400 | — | — |
| 2015-04-24 | $7.45 | $7.45 | 92,800 | — | — |
| 2015-04-23 | $7.37 | $7.37 | 65,600 | — | — |
| 2015-04-22 | $7.25 | $7.25 | 107,800 | — | — |
| 2015-04-21 | $7.35 | $7.35 | 280,300 | — | — |
| 2015-04-20 | $7.78 | $7.78 | 494,100 | — | — |
| 2015-04-17 | $8.17 | $8.17 | 213,900 | — | — |
| 2015-04-16 | $8.41 | $8.41 | 268,800 | — | — |
| 2015-04-15 | $8.42 | $8.42 | 472,300 | — | — |
| 2015-04-14 | $8.20 | $8.20 | 1,426,900 | — | — |
| 2015-04-13 | $8.64 | $8.64 | 2,906,400 | — | — |
| 2015-04-10 | $6.23 | $6.23 | 50,400 | — | — |
| 2015-04-09 | $6.17 | $6.17 | 25,500 | — | — |
| 2015-04-08 | $6.16 | $6.16 | 80,900 | — | — |
| 2015-04-07 | $6.42 | $6.42 | 43,100 | — | — |
| 2015-04-06 | $6.34 | $6.34 | 101,700 | — | — |
| 2015-04-02 | $6.24 | $6.24 | 211,200 | — | — |
| 2015-04-01 | $6.39 | $6.39 | 219,500 | — | — |
| 2015-03-31 | $6.37 | $6.37 | 243,500 | — | — |
| 2015-03-30 | $6.38 | $6.38 | 237,600 | — | — |
| 2015-03-27 | $6.54 | $6.54 | 553,900 | — | — |
| 2015-03-26 | $7.02 | $7.02 | 887,200 | — | — |
| 2015-03-25 | $6.45 | $6.45 | 1,652,100 | — | — |
| 2015-03-24 | $7.97 | $7.97 | 6,742,600 | — | — |
| 2015-03-23 | $4.64 | $4.64 | 261,800 | — | — |
| 2015-03-20 | $3.93 | $3.93 | 90,000 | — | — |
| 2015-03-19 | $3.98 | $3.98 | 70,200 | — | — |
| 2015-03-18 | $3.73 | $3.73 | 84,400 | — | — |
| 2015-03-17 | $3.88 | $3.88 | 66,200 | — | — |
| 2015-03-16 | $4.18 | $4.18 | 46,100 | — | — |
| 2015-03-13 | $4.39 | $4.39 | 33,300 | — | — |
| 2015-03-12 | $4.35 | $4.35 | 14,800 | — | — |
| 2015-03-11 | $4.36 | $4.36 | 23,300 | — | — |
| 2015-03-10 | $4.36 | $4.36 | 15,700 | — | — |
| 2015-03-09 | $4.39 | $4.39 | 26,200 | — | — |
| 2015-03-06 | $4.47 | $4.47 | 55,000 | — | — |
| 2015-03-05 | $4.51 | $4.51 | 39,100 | — | — |
| 2015-03-04 | $4.38 | $4.38 | 40,100 | — | — |
| 2015-03-03 | $4.35 | $4.35 | 50,900 | — | — |
| 2015-03-02 | $4.42 | $4.42 | 16,700 | — | — |
| 2015-02-27 | $4.52 | $4.52 | 23,700 | — | — |
| 2015-02-26 | $4.49 | $4.49 | 27,000 | — | — |
| 2015-02-25 | $4.40 | $4.40 | 32,600 | — | — |
| 2015-02-24 | $4.52 | $4.52 | 37,600 | — | — |
| 2015-02-23 | $4.56 | $4.56 | 61,100 | — | — |
| 2015-02-20 | $4.70 | $4.70 | 20,800 | — | — |
| 2015-02-19 | $4.69 | $4.69 | 90,700 | — | — |
| 2015-02-18 | $4.39 | $4.39 | 54,800 | — | — |
| 2015-02-17 | $4.50 | $4.50 | 62,700 | — | — |
| 2015-02-13 | $4.58 | $4.58 | 53,900 | — | — |
| 2015-02-12 | $4.42 | $4.42 | 48,600 | — | — |
| 2015-02-11 | $4.51 | $4.51 | 63,200 | — | — |
| 2015-02-10 | $4.75 | $4.75 | 29,400 | — | — |
| 2015-02-09 | $4.77 | $4.77 | 12,200 | — | — |
| 2015-02-06 | $4.81 | $4.81 | 17,100 | — | — |
| 2015-02-05 | $4.79 | $4.79 | 48,100 | — | — |
| 2015-02-04 | $4.75 | $4.75 | 18,600 | — | — |
| 2015-02-03 | $4.77 | $4.77 | 26,700 | — | — |
| 2015-02-02 | $4.78 | $4.78 | 31,000 | — | — |
| 2015-01-30 | $5.04 | $5.04 | 29,300 | — | — |
| 2015-01-29 | $5.14 | $5.14 | 48,900 | — | — |
| 2015-01-28 | $5.10 | $5.10 | 85,600 | — | — |
| 2015-01-27 | $4.94 | $4.94 | 51,700 | — | — |
| 2015-01-26 | $4.92 | $4.92 | 67,600 | — | — |
| 2015-01-23 | $4.85 | $4.85 | 16,600 | — | — |
| 2015-01-22 | $4.76 | $4.76 | 47,500 | — | — |
| 2015-01-21 | $4.73 | $4.73 | 42,600 | — | — |
| 2015-01-20 | $4.82 | $4.82 | 33,700 | — | — |
| 2015-01-16 | $4.72 | $4.72 | 50,500 | — | — |
| 2015-01-15 | $4.52 | $4.52 | 22,400 | — | — |
| 2015-01-14 | $4.60 | $4.60 | 30,000 | — | — |
| 2015-01-13 | $4.69 | $4.69 | 40,500 | — | — |
| 2015-01-12 | $4.95 | $4.95 | 31,300 | — | — |
| 2015-01-09 | $4.99 | $4.99 | 24,900 | — | — |
| 2015-01-08 | $4.92 | $4.92 | 43,300 | — | — |
| 2015-01-07 | $4.90 | $4.90 | 62,300 | — | — |
| 2015-01-06 | $5.00 | $5.00 | 54,200 | — | — |
| 2015-01-05 | $5.26 | $5.26 | 69,300 | — | — |
| 2015-01-02 | $5.00 | $5.00 | 68,700 | — | — |