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
- 2010-10-27 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 | $13.13 | $13.13 | 3,325,300 | — | — |
| 2015-12-30 | $13.10 | $13.10 | 1,248,100 | — | — |
| 2015-12-29 | $13.35 | $13.35 | 1,221,700 | — | — |
| 2015-12-28 | $13.28 | $13.28 | 1,495,100 | — | — |
| 2015-12-24 | $13.24 | $13.24 | 1,300,600 | — | — |
| 2015-12-23 | $13.45 | $13.45 | 3,673,400 | — | — |
| 2015-12-22 | $12.10 | $12.10 | 1,583,900 | — | — |
| 2015-12-21 | $11.93 | $11.93 | 1,876,300 | — | — |
| 2015-12-18 | $12.20 | $12.20 | 4,517,900 | — | — |
| 2015-12-17 | $10.77 | $10.77 | 1,967,900 | — | — |
| 2015-12-16 | $10.12 | $10.12 | 1,292,100 | — | — |
| 2015-12-15 | $10.07 | $10.07 | 1,356,700 | — | — |
| 2015-12-14 | $10.00 | $10.00 | 850,800 | — | — |
| 2015-12-11 | $9.68 | $9.68 | 1,147,000 | — | — |
| 2015-12-10 | $9.93 | $9.93 | 1,163,400 | — | — |
| 2015-12-09 | $9.79 | $9.79 | 1,897,600 | — | — |
| 2015-12-08 | $9.71 | $9.71 | 5,949,600 | — | — |
| 2015-12-07 | $9.57 | $9.57 | 1,305,600 | — | — |
| 2015-12-04 | $9.90 | $9.90 | 836,600 | — | — |
| 2015-12-03 | $9.68 | $9.68 | 1,118,300 | — | — |
| 2015-12-02 | $9.80 | $9.80 | 1,385,400 | — | — |
| 2015-12-01 | $9.97 | $9.97 | 2,227,800 | — | — |
| 2015-11-30 | $10.23 | $10.23 | 1,664,200 | — | — |
| 2015-11-27 | $10.42 | $10.42 | 961,200 | — | — |
| 2015-11-25 | $10.41 | $10.41 | 1,234,600 | — | — |
| 2015-11-24 | $10.13 | $10.13 | 1,694,700 | — | — |
| 2015-11-23 | $10.12 | $10.12 | 2,215,300 | — | — |
| 2015-11-20 | $10.18 | $10.18 | 4,985,300 | — | — |
| 2015-11-19 | $10.00 | $10.00 | 5,123,000 | — | — |
| 2015-11-18 | $8.69 | $8.69 | 2,911,900 | — | — |
| 2015-11-17 | $8.00 | $8.00 | 1,728,100 | — | — |
| 2015-11-16 | $7.77 | $7.77 | 823,000 | — | — |
| 2015-11-13 | $7.92 | $7.92 | 1,297,600 | — | — |
| 2015-11-12 | $7.66 | $7.66 | 1,127,000 | — | — |
| 2015-11-11 | $7.76 | $7.76 | 895,100 | — | — |
| 2015-11-10 | $7.73 | $7.73 | 1,765,800 | — | — |
| 2015-11-09 | $7.71 | $7.71 | 2,293,600 | — | — |
| 2015-11-06 | $7.35 | $7.35 | 791,800 | — | — |
| 2015-11-05 | $7.21 | $7.21 | 624,300 | — | — |
| 2015-11-04 | $7.28 | $7.28 | 1,101,000 | — | — |
| 2015-11-03 | $7.21 | $7.21 | 853,000 | — | — |
| 2015-11-02 | $7.28 | $7.28 | 1,984,000 | — | — |
| 2015-10-30 | $7.10 | $7.10 | 598,400 | — | — |
| 2015-10-29 | $7.18 | $7.18 | 1,039,200 | — | — |
| 2015-10-28 | $7.27 | $7.27 | 1,999,600 | — | — |
| 2015-10-27 | $7.01 | $7.01 | 1,977,800 | — | — |
| 2015-10-26 | $6.98 | $6.98 | 4,098,700 | — | — |
| 2015-10-23 | $7.82 | $7.82 | 6,393,100 | — | — |
| 2015-10-22 | $7.13 | $7.13 | 1,243,000 | — | — |
| 2015-10-21 | $7.13 | $7.13 | 1,246,300 | — | — |
| 2015-10-20 | $7.49 | $7.49 | 1,050,600 | — | — |
| 2015-10-19 | $7.60 | $7.60 | 1,404,100 | — | — |
| 2015-10-16 | $7.69 | $7.69 | 1,956,000 | — | — |
| 2015-10-15 | $7.98 | $7.98 | 2,465,400 | — | — |
| 2015-10-14 | $7.70 | $7.70 | 1,927,100 | — | — |
| 2015-10-13 | $7.42 | $7.42 | 5,171,700 | — | — |
| 2015-10-12 | $7.30 | $7.30 | 3,119,800 | — | — |
| 2015-10-09 | $8.07 | $8.07 | 4,810,400 | — | — |
| 2015-10-08 | $7.51 | $7.51 | 5,551,700 | — | — |
| 2015-10-07 | $7.80 | $7.80 | 11,112,200 | — | — |
| 2015-10-06 | $6.37 | $6.37 | 4,921,600 | — | — |
| 2015-10-05 | $6.18 | $6.18 | 5,526,900 | — | — |
| 2015-10-02 | $6.13 | $6.13 | 11,023,400 | — | — |
| 2015-10-01 | $5.45 | $5.45 | 21,816,500 | — | — |
| 2015-09-30 | $3.66 | $3.66 | 1,153,000 | — | — |
| 2015-09-29 | $3.68 | $3.68 | 750,300 | — | — |
| 2015-09-28 | $4.00 | $4.00 | 499,900 | — | — |
| 2015-09-25 | $4.00 | $4.00 | 1,184,500 | — | — |
| 2015-09-24 | $4.27 | $4.27 | 179,000 | — | — |
| 2015-09-23 | $4.32 | $4.32 | 203,600 | — | — |
| 2015-09-22 | $4.31 | $4.31 | 247,000 | — | — |
| 2015-09-21 | $4.32 | $4.32 | 371,700 | — | — |
| 2015-09-18 | $4.45 | $4.45 | 1,146,400 | — | — |
| 2015-09-17 | $4.44 | $4.44 | 1,007,900 | — | — |
| 2015-09-16 | $4.47 | $4.47 | 708,100 | — | — |
| 2015-09-15 | $4.55 | $4.55 | 427,400 | — | — |
| 2015-09-14 | $4.78 | $4.78 | 169,000 | — | — |
| 2015-09-11 | $4.88 | $4.88 | 297,200 | — | — |
| 2015-09-10 | $4.89 | $4.89 | 202,200 | — | — |
| 2015-09-09 | $4.76 | $4.76 | 215,600 | — | — |
| 2015-09-08 | $4.90 | $4.90 | 335,000 | — | — |
| 2015-09-04 | $4.71 | $4.71 | 129,900 | — | — |
| 2015-09-03 | $4.70 | $4.70 | 319,200 | — | — |
| 2015-09-02 | $4.94 | $4.94 | 217,900 | — | — |
| 2015-09-01 | $4.79 | $4.79 | 216,700 | — | — |
| 2015-08-31 | $4.98 | $4.98 | 245,100 | — | — |
| 2015-08-28 | $5.07 | $5.07 | 300,400 | — | — |
| 2015-08-27 | $4.86 | $4.86 | 514,300 | — | — |
| 2015-08-26 | $4.58 | $4.58 | 470,400 | — | — |
| 2015-08-25 | $4.46 | $4.46 | 578,500 | — | — |
| 2015-08-24 | $4.44 | $4.44 | 706,100 | — | — |
| 2015-08-21 | $4.60 | $4.60 | 645,000 | — | — |
| 2015-08-20 | $4.50 | $4.50 | 468,900 | — | — |
| 2015-08-19 | $4.58 | $4.58 | 470,600 | — | — |
| 2015-08-18 | $4.69 | $4.69 | 413,300 | — | — |
| 2015-08-17 | $4.68 | $4.68 | 306,600 | — | — |
| 2015-08-14 | $4.52 | $4.52 | 328,200 | — | — |
| 2015-08-13 | $4.50 | $4.50 | 283,900 | — | — |
| 2015-08-12 | $4.52 | $4.52 | 944,800 | — | — |
| 2015-08-11 | $4.46 | $4.46 | 717,100 | — | — |
| 2015-08-10 | $4.64 | $4.64 | 1,007,800 | — | — |
| 2015-08-07 | $4.54 | $4.54 | 1,376,800 | — | — |
| 2015-08-06 | $4.80 | $4.80 | 2,024,600 | — | — |
| 2015-08-05 | $5.72 | $5.72 | 685,600 | — | — |
| 2015-08-04 | $5.80 | $5.80 | 537,900 | — | — |
| 2015-08-03 | $5.55 | $5.55 | 470,000 | — | — |
| 2015-07-31 | $5.69 | $5.69 | 480,000 | — | — |
| 2015-07-30 | $5.54 | $5.54 | 572,900 | — | — |
| 2015-07-29 | $5.42 | $5.42 | 2,741,100 | — | — |
| 2015-07-28 | $5.59 | $5.59 | 321,000 | — | — |
| 2015-07-27 | $5.51 | $5.51 | 466,300 | — | — |
| 2015-07-24 | $5.65 | $5.65 | 634,600 | — | — |
| 2015-07-23 | $5.69 | $5.69 | 2,980,900 | — | — |
| 2015-07-22 | $5.39 | $5.39 | 315,000 | — | — |
| 2015-07-21 | $5.26 | $5.26 | 300,900 | — | — |
| 2015-07-20 | $5.10 | $5.10 | 261,000 | — | — |
| 2015-07-17 | $5.38 | $5.38 | 288,400 | — | — |
| 2015-07-16 | $5.36 | $5.36 | 266,000 | — | — |
| 2015-07-15 | $5.30 | $5.30 | 273,200 | — | — |
| 2015-07-14 | $5.57 | $5.57 | 321,700 | — | — |
| 2015-07-13 | $5.47 | $5.47 | 333,600 | — | — |
| 2015-07-10 | $5.28 | $5.28 | 298,900 | — | — |
| 2015-07-09 | $5.08 | $5.08 | 368,000 | — | — |
| 2015-07-08 | $5.02 | $5.02 | 556,100 | — | — |
| 2015-07-07 | $5.31 | $5.31 | 455,700 | — | — |
| 2015-07-06 | $5.37 | $5.37 | 490,900 | — | — |
| 2015-07-02 | $5.20 | $5.20 | 381,800 | — | — |
| 2015-07-01 | $5.41 | $5.41 | 505,100 | — | — |
| 2015-06-30 | $5.76 | $5.76 | 570,900 | — | — |
| 2015-06-29 | $5.71 | $5.71 | 1,233,500 | — | — |
| 2015-06-26 | $5.61 | $5.61 | 1,392,000 | — | — |
| 2015-06-25 | $5.23 | $5.23 | 315,700 | — | — |
| 2015-06-24 | $5.15 | $5.15 | 276,500 | — | — |
| 2015-06-23 | $5.24 | $5.24 | 496,700 | — | — |
| 2015-06-22 | $5.36 | $5.36 | 344,900 | — | — |
| 2015-06-19 | $5.38 | $5.38 | 440,800 | — | — |
| 2015-06-18 | $5.46 | $5.46 | 473,000 | — | — |
| 2015-06-17 | $5.32 | $5.32 | 436,700 | — | — |
| 2015-06-16 | $5.38 | $5.38 | 336,500 | — | — |
| 2015-06-15 | $5.43 | $5.43 | 445,200 | — | — |
| 2015-06-12 | $5.58 | $5.58 | 439,600 | — | — |
| 2015-06-11 | $5.85 | $5.85 | 285,500 | — | — |
| 2015-06-10 | $5.83 | $5.83 | 320,100 | — | — |
| 2015-06-09 | $5.90 | $5.90 | 391,200 | — | — |
| 2015-06-08 | $5.96 | $5.96 | 450,900 | — | — |
| 2015-06-05 | $6.00 | $6.00 | 517,100 | — | — |
| 2015-06-04 | $5.96 | $5.96 | 679,800 | — | — |
| 2015-06-03 | $5.89 | $5.89 | 835,300 | — | — |
| 2015-06-02 | $5.75 | $5.75 | 508,300 | — | — |
| 2015-06-01 | $5.60 | $5.60 | 476,700 | — | — |
| 2015-05-29 | $5.64 | $5.64 | 601,800 | — | — |
| 2015-05-28 | $5.46 | $5.46 | 707,400 | — | — |
| 2015-05-27 | $5.59 | $5.59 | 338,500 | — | — |
| 2015-05-26 | $5.55 | $5.55 | 548,800 | — | — |
| 2015-05-22 | $5.74 | $5.74 | 213,700 | — | — |
| 2015-05-21 | $5.82 | $5.82 | 352,400 | — | — |
| 2015-05-20 | $5.79 | $5.79 | 295,200 | — | — |
| 2015-05-19 | $5.83 | $5.83 | 335,400 | — | — |
| 2015-05-18 | $5.95 | $5.95 | 533,000 | — | — |
| 2015-05-15 | $5.90 | $5.90 | 486,700 | — | — |
| 2015-05-14 | $6.08 | $6.08 | 1,018,500 | — | — |
| 2015-05-13 | $6.10 | $6.10 | 637,300 | — | — |
| 2015-05-12 | $6.12 | $6.12 | 337,700 | — | — |
| 2015-05-11 | $6.17 | $6.17 | 604,000 | — | — |
| 2015-05-08 | $6.09 | $6.09 | 688,900 | — | — |
| 2015-05-07 | $5.97 | $5.97 | 1,279,600 | — | — |
| 2015-05-06 | $5.98 | $5.98 | 1,848,500 | — | — |
| 2015-05-05 | $5.83 | $5.83 | 693,900 | — | — |
| 2015-05-04 | $6.01 | $6.01 | 1,132,300 | — | — |
| 2015-05-01 | $5.67 | $5.67 | 1,032,000 | — | — |
| 2015-04-30 | $5.16 | $5.16 | 658,900 | — | — |
| 2015-04-29 | $5.47 | $5.47 | 354,500 | — | — |
| 2015-04-28 | $5.59 | $5.59 | 319,900 | — | — |
| 2015-04-27 | $5.59 | $5.59 | 670,300 | — | — |
| 2015-04-24 | $5.76 | $5.76 | 502,700 | — | — |
| 2015-04-23 | $5.90 | $5.90 | 505,100 | — | — |
| 2015-04-22 | $5.90 | $5.90 | 341,400 | — | — |
| 2015-04-21 | $5.97 | $5.97 | 656,300 | — | — |
| 2015-04-20 | $6.21 | $6.21 | 435,900 | — | — |
| 2015-04-17 | $6.15 | $6.15 | 460,700 | — | — |
| 2015-04-16 | $6.43 | $6.43 | 655,700 | — | — |
| 2015-04-15 | $6.44 | $6.44 | 2,925,700 | — | — |
| 2015-04-14 | $6.00 | $6.00 | 1,510,900 | — | — |
| 2015-04-13 | $6.02 | $6.02 | 736,400 | — | — |
| 2015-04-10 | $5.95 | $5.95 | 431,400 | — | — |
| 2015-04-09 | $6.00 | $6.00 | 942,500 | — | — |
| 2015-04-08 | $5.89 | $5.89 | 678,700 | — | — |
| 2015-04-07 | $5.87 | $5.87 | 482,400 | — | — |
| 2015-04-06 | $5.85 | $5.85 | 500,400 | — | — |
| 2015-04-02 | $5.78 | $5.78 | 599,200 | — | — |
| 2015-04-01 | $5.94 | $5.94 | 719,200 | — | — |
| 2015-03-31 | $5.84 | $5.84 | 1,880,000 | — | — |
| 2015-03-30 | $6.20 | $6.20 | 1,962,000 | — | — |
| 2015-03-27 | $5.59 | $5.59 | 472,000 | — | — |
| 2015-03-26 | $5.42 | $5.42 | 618,600 | — | — |
| 2015-03-25 | $5.51 | $5.51 | 586,100 | — | — |
| 2015-03-24 | $5.73 | $5.73 | 413,600 | — | — |
| 2015-03-23 | $5.72 | $5.72 | 530,200 | — | — |
| 2015-03-20 | $5.63 | $5.63 | 521,800 | — | — |
| 2015-03-19 | $5.71 | $5.71 | 417,900 | — | — |
| 2015-03-18 | $5.71 | $5.71 | 398,300 | — | — |
| 2015-03-17 | $5.69 | $5.69 | 668,700 | — | — |
| 2015-03-16 | $5.72 | $5.72 | 432,100 | — | — |
| 2015-03-13 | $5.86 | $5.86 | 444,400 | — | — |
| 2015-03-12 | $5.87 | $5.87 | 368,700 | — | — |
| 2015-03-11 | $5.81 | $5.81 | 327,600 | — | — |
| 2015-03-10 | $5.90 | $5.90 | 459,600 | — | — |
| 2015-03-09 | $5.92 | $5.92 | 924,600 | — | — |
| 2015-03-06 | $6.17 | $6.17 | 558,300 | — | — |
| 2015-03-05 | $6.39 | $6.39 | 572,100 | — | — |
| 2015-03-04 | $6.36 | $6.36 | 1,427,100 | — | — |
| 2015-03-03 | $6.31 | $6.31 | 528,400 | — | — |
| 2015-03-02 | $6.32 | $6.32 | 557,900 | — | — |
| 2015-02-27 | $6.30 | $6.30 | 1,574,300 | — | — |
| 2015-02-26 | $6.75 | $6.75 | 639,500 | — | — |
| 2015-02-25 | $6.79 | $6.79 | 521,400 | — | — |
| 2015-02-24 | $6.81 | $6.81 | 424,000 | — | — |
| 2015-02-23 | $6.87 | $6.87 | 521,700 | — | — |
| 2015-02-20 | $6.85 | $6.85 | 438,000 | — | — |
| 2015-02-19 | $6.75 | $6.75 | 1,800,400 | — | — |
| 2015-02-18 | $6.97 | $6.97 | 343,500 | — | — |
| 2015-02-17 | $6.91 | $6.91 | 434,500 | — | — |
| 2015-02-13 | $6.96 | $6.96 | 428,400 | — | — |
| 2015-02-12 | $7.02 | $7.02 | 490,800 | — | — |
| 2015-02-11 | $7.07 | $7.07 | 695,100 | — | — |
| 2015-02-10 | $6.93 | $6.93 | 480,100 | — | — |
| 2015-02-09 | $6.82 | $6.82 | 582,500 | — | — |
| 2015-02-06 | $6.80 | $6.80 | 717,700 | — | — |
| 2015-02-05 | $7.05 | $7.05 | 995,300 | — | — |
| 2015-02-04 | $6.81 | $6.81 | 3,724,300 | — | — |
| 2015-02-03 | $8.33 | $8.33 | 664,500 | — | — |
| 2015-02-02 | $8.15 | $8.15 | 713,800 | — | — |
| 2015-01-30 | $8.04 | $8.04 | 767,800 | — | — |
| 2015-01-29 | $8.17 | $8.17 | 440,900 | — | — |
| 2015-01-28 | $7.99 | $7.99 | 613,000 | — | — |
| 2015-01-27 | $8.26 | $8.26 | 732,800 | — | — |
| 2015-01-26 | $8.03 | $8.03 | 714,900 | — | — |
| 2015-01-23 | $7.88 | $7.88 | 288,900 | — | — |
| 2015-01-22 | $7.90 | $7.90 | 356,900 | — | — |
| 2015-01-21 | $7.81 | $7.81 | 535,700 | — | — |
| 2015-01-20 | $8.12 | $8.12 | 750,600 | — | — |
| 2015-01-16 | $7.86 | $7.86 | 535,000 | — | — |
| 2015-01-15 | $7.59 | $7.59 | 1,046,000 | — | — |
| 2015-01-14 | $8.16 | $8.16 | 607,200 | — | — |
| 2015-01-13 | $8.07 | $8.07 | 993,400 | — | — |
| 2015-01-12 | $8.30 | $8.30 | 1,046,200 | — | — |
| 2015-01-09 | $7.56 | $7.56 | 379,600 | — | — |
| 2015-01-08 | $7.73 | $7.73 | 392,300 | — | — |
| 2015-01-07 | $7.68 | $7.68 | 403,900 | — | — |
| 2015-01-06 | $7.60 | $7.60 | 507,900 | — | — |
| 2015-01-05 | $7.74 | $7.74 | 568,200 | — | — |
| 2015-01-02 | $7.81 | $7.81 | 505,200 | — | — |