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
- 2000-05-25 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 | $7.13 | $7.13 | 576,000 | — | — |
| 2015-12-30 | $7.36 | $7.36 | 455,900 | — | — |
| 2015-12-29 | $7.42 | $7.42 | 540,600 | — | — |
| 2015-12-28 | $7.45 | $7.45 | 948,700 | — | — |
| 2015-12-24 | $7.12 | $7.12 | 385,100 | — | — |
| 2015-12-23 | $7.07 | $7.07 | 526,700 | — | — |
| 2015-12-22 | $7.00 | $7.00 | 520,800 | — | — |
| 2015-12-21 | $6.98 | $6.98 | 543,700 | — | — |
| 2015-12-18 | $6.99 | $6.99 | 2,275,000 | — | — |
| 2015-12-17 | $7.24 | $7.24 | 943,600 | — | — |
| 2015-12-16 | $6.99 | $6.99 | 670,000 | — | — |
| 2015-12-15 | $6.94 | $6.94 | 702,800 | — | — |
| 2015-12-14 | $6.79 | $6.79 | 1,026,900 | — | — |
| 2015-12-11 | $6.47 | $6.47 | 628,700 | — | — |
| 2015-12-10 | $6.54 | $6.54 | 453,800 | — | — |
| 2015-12-09 | $6.69 | $6.69 | 654,900 | — | — |
| 2015-12-08 | $6.44 | $6.44 | 510,500 | — | — |
| 2015-12-07 | $6.59 | $6.59 | 379,000 | — | — |
| 2015-12-04 | $6.71 | $6.71 | 470,000 | — | — |
| 2015-12-03 | $6.67 | $6.67 | 450,100 | — | — |
| 2015-12-02 | $6.81 | $6.81 | 694,900 | — | — |
| 2015-12-01 | $6.98 | $6.98 | 372,900 | — | — |
| 2015-11-30 | $7.04 | $7.04 | 713,400 | — | — |
| 2015-11-27 | $6.93 | $6.93 | 231,000 | — | — |
| 2015-11-25 | $6.89 | $6.89 | 706,600 | — | — |
| 2015-11-24 | $6.69 | $6.69 | 593,000 | — | — |
| 2015-11-23 | $6.63 | $6.63 | 822,000 | — | — |
| 2015-11-20 | $6.83 | $6.83 | 964,000 | — | — |
| 2015-11-19 | $6.76 | $6.76 | 719,000 | — | — |
| 2015-11-18 | $7.06 | $7.06 | 824,100 | — | — |
| 2015-11-17 | $7.01 | $7.01 | 627,100 | — | — |
| 2015-11-16 | $6.80 | $6.80 | 368,600 | — | — |
| 2015-11-13 | $6.77 | $6.77 | 434,400 | — | — |
| 2015-11-12 | $6.71 | $6.71 | 374,400 | — | — |
| 2015-11-11 | $6.73 | $6.73 | 404,400 | — | — |
| 2015-11-10 | $6.63 | $6.63 | 508,400 | — | — |
| 2015-11-09 | $6.82 | $6.82 | 478,700 | — | — |
| 2015-11-06 | $7.09 | $7.09 | 822,700 | — | — |
| 2015-11-05 | $6.83 | $6.83 | 550,100 | — | — |
| 2015-11-04 | $6.64 | $6.64 | 778,600 | — | — |
| 2015-11-03 | $6.80 | $6.80 | 1,413,700 | — | — |
| 2015-11-02 | $6.71 | $6.71 | 853,200 | — | — |
| 2015-10-30 | $6.61 | $6.61 | 1,143,400 | — | — |
| 2015-10-29 | $6.54 | $6.54 | 1,678,000 | — | — |
| 2015-10-28 | $6.45 | $6.45 | 1,682,500 | — | — |
| 2015-10-27 | $6.25 | $6.25 | 733,500 | — | — |
| 2015-10-26 | $6.59 | $6.59 | 492,200 | — | — |
| 2015-10-23 | $6.56 | $6.56 | 399,700 | — | — |
| 2015-10-22 | $6.49 | $6.49 | 301,000 | — | — |
| 2015-10-21 | $6.32 | $6.32 | 473,100 | — | — |
| 2015-10-20 | $6.51 | $6.51 | 406,100 | — | — |
| 2015-10-19 | $6.62 | $6.62 | 488,600 | — | — |
| 2015-10-16 | $6.58 | $6.58 | 394,800 | — | — |
| 2015-10-15 | $6.75 | $6.75 | 391,700 | — | — |
| 2015-10-14 | $6.45 | $6.45 | 281,100 | — | — |
| 2015-10-13 | $6.33 | $6.33 | 290,500 | — | — |
| 2015-10-12 | $6.37 | $6.37 | 318,000 | — | — |
| 2015-10-09 | $6.41 | $6.41 | 371,000 | — | — |
| 2015-10-08 | $6.38 | $6.38 | 525,300 | — | — |
| 2015-10-07 | $6.38 | $6.38 | 336,000 | — | — |
| 2015-10-06 | $6.25 | $6.25 | 352,400 | — | — |
| 2015-10-05 | $6.36 | $6.36 | 877,900 | — | — |
| 2015-10-02 | $5.81 | $5.81 | 510,300 | — | — |
| 2015-10-01 | $5.69 | $5.69 | 370,400 | — | — |
| 2015-09-30 | $5.72 | $5.72 | 528,600 | — | — |
| 2015-09-29 | $5.84 | $5.84 | 503,400 | — | — |
| 2015-09-28 | $6.15 | $6.15 | 477,600 | — | — |
| 2015-09-25 | $5.94 | $5.94 | 541,900 | — | — |
| 2015-09-24 | $5.99 | $5.99 | 430,200 | — | — |
| 2015-09-23 | $5.99 | $5.99 | 503,200 | — | — |
| 2015-09-22 | $6.15 | $6.15 | 335,200 | — | — |
| 2015-09-21 | $6.37 | $6.37 | 260,100 | — | — |
| 2015-09-18 | $6.40 | $6.40 | 620,900 | — | — |
| 2015-09-17 | $6.51 | $6.51 | 232,000 | — | — |
| 2015-09-16 | $6.58 | $6.58 | 275,800 | — | — |
| 2015-09-15 | $6.56 | $6.56 | 319,300 | — | — |
| 2015-09-14 | $6.30 | $6.30 | 213,300 | — | — |
| 2015-09-11 | $6.29 | $6.29 | 430,800 | — | — |
| 2015-09-10 | $6.37 | $6.37 | 543,200 | — | — |
| 2015-09-09 | $6.36 | $6.36 | 403,100 | — | — |
| 2015-09-08 | $6.52 | $6.52 | 295,000 | — | — |
| 2015-09-04 | $6.47 | $6.47 | 263,100 | — | — |
| 2015-09-03 | $6.60 | $6.60 | 252,700 | — | — |
| 2015-09-02 | $6.63 | $6.63 | 518,800 | — | — |
| 2015-09-01 | $6.59 | $6.59 | 641,500 | — | — |
| 2015-08-31 | $7.04 | $7.04 | 349,900 | — | — |
| 2015-08-28 | $6.95 | $6.95 | 447,600 | — | — |
| 2015-08-27 | $6.82 | $6.82 | 491,400 | — | — |
| 2015-08-26 | $6.76 | $6.76 | 459,200 | — | — |
| 2015-08-25 | $6.70 | $6.70 | 753,100 | — | — |
| 2015-08-24 | $6.59 | $6.59 | 872,300 | — | — |
| 2015-08-21 | $7.03 | $7.03 | 511,500 | — | — |
| 2015-08-20 | $7.07 | $7.07 | 507,700 | — | — |
| 2015-08-19 | $7.36 | $7.36 | 343,500 | — | — |
| 2015-08-18 | $7.46 | $7.46 | 462,600 | — | — |
| 2015-08-17 | $7.46 | $7.46 | 447,900 | — | — |
| 2015-08-14 | $7.54 | $7.54 | 342,100 | — | — |
| 2015-08-13 | $7.58 | $7.58 | 442,800 | — | — |
| 2015-08-12 | $7.66 | $7.66 | 553,600 | — | — |
| 2015-08-11 | $7.74 | $7.74 | 465,100 | — | — |
| 2015-08-10 | $7.94 | $7.94 | 441,600 | — | — |
| 2015-08-07 | $7.83 | $7.83 | 660,500 | — | — |
| 2015-08-06 | $7.89 | $7.89 | 727,600 | — | — |
| 2015-08-05 | $7.78 | $7.78 | 932,900 | — | — |
| 2015-08-04 | $7.74 | $7.74 | 1,174,800 | — | — |
| 2015-08-03 | $7.90 | $7.90 | 1,185,900 | — | — |
| 2015-07-31 | $8.07 | $8.07 | 1,801,300 | — | — |
| 2015-07-30 | $8.10 | $8.10 | 4,884,000 | — | — |
| 2015-07-29 | $6.87 | $6.87 | 5,267,800 | — | — |
| 2015-07-28 | $6.13 | $6.13 | 1,090,200 | — | — |
| 2015-07-27 | $6.15 | $6.15 | 677,900 | — | — |
| 2015-07-24 | $6.15 | $6.15 | 924,700 | — | — |
| 2015-07-23 | $6.22 | $6.22 | 485,600 | — | — |
| 2015-07-22 | $6.18 | $6.18 | 610,500 | — | — |
| 2015-07-21 | $6.29 | $6.29 | 1,002,300 | — | — |
| 2015-07-20 | $6.16 | $6.16 | 767,500 | — | — |
| 2015-07-17 | $6.36 | $6.36 | 461,200 | — | — |
| 2015-07-16 | $6.40 | $6.40 | 386,400 | — | — |
| 2015-07-15 | $6.41 | $6.41 | 399,800 | — | — |
| 2015-07-14 | $6.48 | $6.48 | 524,700 | — | — |
| 2015-07-13 | $6.45 | $6.45 | 525,600 | — | — |
| 2015-07-10 | $6.42 | $6.42 | 316,700 | — | — |
| 2015-07-09 | $6.33 | $6.33 | 557,900 | — | — |
| 2015-07-08 | $6.36 | $6.36 | 1,169,800 | — | — |
| 2015-07-07 | $6.47 | $6.47 | 853,900 | — | — |
| 2015-07-06 | $6.41 | $6.41 | 1,260,300 | — | — |
| 2015-07-02 | $6.79 | $6.79 | 755,600 | — | — |
| 2015-07-01 | $6.97 | $6.97 | 1,262,100 | — | — |
| 2015-06-30 | $6.92 | $6.92 | 2,076,100 | — | — |
| 2015-06-29 | $7.43 | $7.43 | 1,274,100 | — | — |
| 2015-06-26 | $7.79 | $7.79 | 1,772,700 | — | — |
| 2015-06-25 | $7.86 | $7.86 | 669,900 | — | — |
| 2015-06-24 | $7.90 | $7.90 | 868,100 | — | — |
| 2015-06-23 | $8.19 | $8.19 | 341,900 | — | — |
| 2015-06-22 | $8.17 | $8.17 | 477,500 | — | — |
| 2015-06-19 | $8.19 | $8.19 | 2,426,700 | — | — |
| 2015-06-18 | $8.08 | $8.08 | 839,200 | — | — |
| 2015-06-17 | $7.99 | $7.99 | 983,100 | — | — |
| 2015-06-16 | $7.90 | $7.90 | 804,000 | — | — |
| 2015-06-15 | $7.68 | $7.68 | 540,700 | — | — |
| 2015-06-12 | $7.74 | $7.74 | 479,600 | — | — |
| 2015-06-11 | $7.68 | $7.68 | 490,000 | — | — |
| 2015-06-10 | $7.76 | $7.76 | 700,800 | — | — |
| 2015-06-09 | $7.80 | $7.80 | 1,129,500 | — | — |
| 2015-06-08 | $7.98 | $7.98 | 898,300 | — | — |
| 2015-06-05 | $8.00 | $8.00 | 792,300 | — | — |
| 2015-06-04 | $7.93 | $7.93 | 698,100 | — | — |
| 2015-06-03 | $7.87 | $7.87 | 611,700 | — | — |
| 2015-06-02 | $7.77 | $7.77 | 731,700 | — | — |
| 2015-06-01 | $7.79 | $7.79 | 851,600 | — | — |
| 2015-05-29 | $7.83 | $7.83 | 700,200 | — | — |
| 2015-05-28 | $7.86 | $7.86 | 551,800 | — | — |
| 2015-05-27 | $7.72 | $7.72 | 778,800 | — | — |
| 2015-05-26 | $7.66 | $7.66 | 777,600 | — | — |
| 2015-05-22 | $7.73 | $7.73 | 469,300 | — | — |
| 2015-05-21 | $7.75 | $7.75 | 1,119,900 | — | — |
| 2015-05-20 | $7.79 | $7.79 | 900,700 | — | — |
| 2015-05-19 | $7.91 | $7.91 | 1,271,900 | — | — |
| 2015-05-18 | $7.88 | $7.88 | 2,337,000 | — | — |
| 2015-05-15 | $7.71 | $7.71 | 1,242,700 | — | — |
| 2015-05-14 | $7.79 | $7.79 | 1,075,700 | — | — |
| 2015-05-13 | $7.96 | $7.96 | 1,151,600 | — | — |
| 2015-05-12 | $7.94 | $7.94 | 1,205,800 | — | — |
| 2015-05-11 | $7.79 | $7.79 | 997,400 | — | — |
| 2015-05-08 | $7.78 | $7.78 | 1,113,200 | — | — |
| 2015-05-07 | $7.69 | $7.69 | 1,215,700 | — | — |
| 2015-05-06 | $7.80 | $7.80 | 1,194,800 | — | — |
| 2015-05-05 | $7.80 | $7.80 | 1,000,000 | — | — |
| 2015-05-04 | $7.97 | $7.97 | 763,200 | — | — |
| 2015-05-01 | $7.89 | $7.89 | 1,296,100 | — | — |
| 2015-04-30 | $7.92 | $7.92 | 1,670,600 | — | — |
| 2015-04-29 | $8.12 | $8.12 | 2,051,600 | — | — |
| 2015-04-28 | $7.97 | $7.97 | 1,721,000 | — | — |
| 2015-04-27 | $7.95 | $7.95 | 2,300,000 | — | — |
| 2015-04-24 | $8.46 | $8.46 | 3,557,200 | — | — |
| 2015-04-23 | $7.93 | $7.93 | 2,688,200 | — | — |
| 2015-04-22 | $7.89 | $7.89 | 2,130,100 | — | — |
| 2015-04-21 | $7.84 | $7.84 | 1,700,900 | — | — |
| 2015-04-20 | $8.04 | $8.04 | 1,161,600 | — | — |
| 2015-04-17 | $7.83 | $7.83 | 939,700 | — | — |
| 2015-04-16 | $7.88 | $7.88 | 1,170,200 | — | — |
| 2015-04-15 | $7.84 | $7.84 | 2,328,600 | — | — |
| 2015-04-14 | $7.54 | $7.54 | 830,000 | — | — |
| 2015-04-13 | $7.61 | $7.61 | 953,900 | — | — |
| 2015-04-10 | $7.63 | $7.63 | 863,400 | — | — |
| 2015-04-09 | $7.65 | $7.65 | 1,318,900 | — | — |
| 2015-04-08 | $7.65 | $7.65 | 1,865,200 | — | — |
| 2015-04-07 | $7.80 | $7.80 | 1,208,400 | — | — |
| 2015-04-06 | $7.88 | $7.88 | 1,474,200 | — | — |
| 2015-04-02 | $7.93 | $7.93 | 1,090,800 | — | — |
| 2015-04-01 | $7.99 | $7.99 | 2,013,400 | — | — |
| 2015-03-31 | $7.88 | $7.88 | 2,529,500 | — | — |
| 2015-03-30 | $7.96 | $7.96 | 1,396,100 | — | — |
| 2015-03-27 | $8.00 | $8.00 | 2,039,400 | — | — |
| 2015-03-26 | $8.08 | $8.08 | 2,395,600 | — | — |
| 2015-03-25 | $8.38 | $8.38 | 5,720,000 | — | — |
| 2015-03-24 | $8.70 | $8.70 | 16,628,300 | — | — |
| 2015-03-23 | $13.16 | $13.16 | 3,100,200 | — | — |
| 2015-03-20 | $14.44 | $14.44 | 2,643,300 | — | — |
| 2015-03-19 | $15.36 | $15.36 | 656,400 | — | — |
| 2015-03-18 | $15.91 | $15.91 | 305,500 | — | — |
| 2015-03-17 | $15.97 | $15.97 | 316,600 | — | — |
| 2015-03-16 | $16.05 | $16.05 | 291,500 | — | — |
| 2015-03-13 | $15.81 | $15.81 | 229,100 | — | — |
| 2015-03-12 | $15.97 | $15.97 | 349,500 | — | — |
| 2015-03-11 | $15.85 | $15.85 | 646,200 | — | — |
| 2015-03-10 | $15.21 | $15.21 | 938,600 | — | — |
| 2015-03-09 | $15.63 | $15.63 | 625,400 | — | — |
| 2015-03-06 | $15.75 | $15.75 | 621,400 | — | — |
| 2015-03-05 | $16.08 | $16.08 | 393,000 | — | — |
| 2015-03-04 | $16.27 | $16.27 | 481,100 | — | — |
| 2015-03-03 | $16.28 | $16.28 | 627,400 | — | — |
| 2015-03-02 | $17.08 | $17.08 | 502,800 | — | — |
| 2015-02-27 | $17.06 | $17.06 | 522,500 | — | — |
| 2015-02-26 | $17.15 | $17.15 | 408,600 | — | — |
| 2015-02-25 | $17.19 | $17.19 | 446,700 | — | — |
| 2015-02-24 | $16.77 | $16.77 | 413,700 | — | — |
| 2015-02-23 | $16.80 | $16.80 | 568,700 | — | — |
| 2015-02-20 | $16.75 | $16.75 | 911,700 | — | — |
| 2015-02-19 | $15.98 | $15.98 | 913,000 | — | — |
| 2015-02-18 | $16.11 | $16.11 | 2,096,700 | — | — |
| 2015-02-17 | $18.10 | $18.10 | 469,700 | — | — |
| 2015-02-13 | $17.69 | $17.69 | 294,300 | — | — |
| 2015-02-12 | $17.70 | $17.70 | 208,000 | — | — |
| 2015-02-11 | $17.15 | $17.15 | 247,400 | — | — |
| 2015-02-10 | $17.37 | $17.37 | 279,700 | — | — |
| 2015-02-09 | $16.96 | $16.96 | 619,900 | — | — |
| 2015-02-06 | $17.82 | $17.82 | 316,900 | — | — |
| 2015-02-05 | $17.99 | $17.99 | 331,200 | — | — |
| 2015-02-04 | $17.62 | $17.62 | 460,500 | — | — |
| 2015-02-03 | $18.37 | $18.37 | 560,800 | — | — |
| 2015-02-02 | $17.85 | $17.85 | 1,170,400 | — | — |
| 2015-01-30 | $19.08 | $19.08 | 888,000 | — | — |
| 2015-01-29 | $19.00 | $19.00 | 304,060 | — | — |
| 2015-01-28 | $18.60 | $18.60 | 233,060 | — | — |
| 2015-01-27 | $18.85 | $18.85 | 236,300 | — | — |
| 2015-01-26 | $18.95 | $18.95 | 312,120 | — | — |
| 2015-01-23 | $18.55 | $18.55 | 217,340 | — | — |
| 2015-01-22 | $18.25 | $18.25 | 213,240 | — | — |
| 2015-01-21 | $18.05 | $18.05 | 205,940 | — | — |
| 2015-01-20 | $17.60 | $17.60 | 253,880 | — | — |
| 2015-01-16 | $18.30 | $18.30 | 167,300 | — | — |
| 2015-01-15 | $17.85 | $17.85 | 261,620 | — | — |
| 2015-01-14 | $18.50 | $18.50 | 279,980 | — | — |
| 2015-01-13 | $18.75 | $18.75 | 239,660 | — | — |
| 2015-01-12 | $18.75 | $18.75 | 245,700 | — | — |
| 2015-01-09 | $19.35 | $19.35 | 329,200 | — | — |
| 2015-01-08 | $19.35 | $19.35 | 1,287,380 | — | — |
| 2015-01-07 | $19.60 | $19.60 | 312,140 | — | — |
| 2015-01-06 | $18.90 | $18.90 | 552,220 | — | — |
| 2015-01-05 | $19.75 | $19.75 | 443,360 | — | — |
| 2015-01-02 | $20.55 | $20.55 | 457,180 | — | — |