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
- 2007-04-10 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 | $7.05 | $7.05 | 56,600 | — | — |
| 2015-12-30 | $6.82 | $6.82 | 55,000 | — | — |
| 2015-12-29 | $7.22 | $7.22 | 55,700 | — | — |
| 2015-12-28 | $7.05 | $7.05 | 63,600 | — | — |
| 2015-12-24 | $7.35 | $7.35 | 21,100 | — | — |
| 2015-12-23 | $7.48 | $7.48 | 145,500 | — | — |
| 2015-12-22 | $6.85 | $6.85 | 125,500 | — | — |
| 2015-12-21 | $6.76 | $6.76 | 131,800 | — | — |
| 2015-12-18 | $7.01 | $7.01 | 201,200 | — | — |
| 2015-12-17 | $7.34 | $7.34 | 85,200 | — | — |
| 2015-12-16 | $7.85 | $7.85 | 109,200 | — | — |
| 2015-12-15 | $8.06 | $8.06 | 153,500 | — | — |
| 2015-12-14 | $7.86 | $7.86 | 134,900 | — | — |
| 2015-12-11 | $7.96 | $7.96 | 152,700 | — | — |
| 2015-12-10 | $8.24 | $8.24 | 96,700 | — | — |
| 2015-12-09 | $8.07 | $8.07 | 62,100 | — | — |
| 2015-12-08 | $8.46 | $8.46 | 155,300 | — | — |
| 2015-12-07 | $8.42 | $8.42 | 73,100 | — | — |
| 2015-12-04 | $9.27 | $9.27 | 86,700 | — | — |
| 2015-12-03 | $9.77 | $9.77 | 59,700 | — | — |
| 2015-12-02 | $9.94 | $9.94 | 182,700 | — | — |
| 2015-12-01 | $10.08 | $10.08 | 101,700 | — | — |
| 2015-11-30 | $9.97 | $9.97 | 82,400 | — | — |
| 2015-11-27 | $9.61 | $9.61 | 15,500 | — | — |
| 2015-11-25 | $9.73 | $9.73 | 28,200 | — | — |
| 2015-11-24 | $9.54 | $9.54 | 55,100 | — | — |
| 2015-11-23 | $9.54 | $9.54 | 51,400 | — | — |
| 2015-11-20 | $9.20 | $9.20 | 129,800 | — | — |
| 2015-11-19 | $9.29 | $9.29 | 65,100 | — | — |
| 2015-11-18 | $9.79 | $9.79 | 99,100 | — | — |
| 2015-11-17 | $9.78 | $9.78 | 54,200 | — | — |
| 2015-11-16 | $10.00 | $10.00 | 39,300 | — | — |
| 2015-11-13 | $9.87 | $9.87 | 52,900 | — | — |
| 2015-11-12 | $9.77 | $9.77 | 81,200 | — | — |
| 2015-11-11 | $10.10 | $10.10 | 50,300 | — | — |
| 2015-11-10 | $10.63 | $10.63 | 73,100 | — | — |
| 2015-11-09 | $10.29 | $10.29 | 69,300 | — | — |
| 2015-11-06 | $10.84 | $10.84 | 62,600 | — | — |
| 2015-11-05 | $10.76 | $10.76 | 50,100 | — | — |
| 2015-11-04 | $10.80 | $10.80 | 95,100 | — | — |
| 2015-11-03 | $11.00 | $11.00 | 88,500 | — | — |
| 2015-11-02 | $10.93 | $10.93 | 118,100 | — | — |
| 2015-10-30 | $10.39 | $10.39 | 92,400 | — | — |
| 2015-10-29 | $10.37 | $10.37 | 74,200 | — | — |
| 2015-10-28 | $10.60 | $10.60 | 128,700 | — | — |
| 2015-10-27 | $9.77 | $9.77 | 107,600 | — | — |
| 2015-10-26 | $10.09 | $10.09 | 109,700 | — | — |
| 2015-10-23 | $10.29 | $10.29 | 192,300 | — | — |
| 2015-10-22 | $11.23 | $11.23 | 47,100 | — | — |
| 2015-10-21 | $10.81 | $10.81 | 60,300 | — | — |
| 2015-10-20 | $10.47 | $10.47 | 52,100 | — | — |
| 2015-10-19 | $10.47 | $10.47 | 43,800 | — | — |
| 2015-10-16 | $10.69 | $10.69 | 37,800 | — | — |
| 2015-10-15 | $10.87 | $10.87 | 36,500 | — | — |
| 2015-10-14 | $10.36 | $10.36 | 52,100 | — | — |
| 2015-10-13 | $10.27 | $10.27 | 39,300 | — | — |
| 2015-10-12 | $10.49 | $10.49 | 54,700 | — | — |
| 2015-10-09 | $10.93 | $10.93 | 65,500 | — | — |
| 2015-10-08 | $10.87 | $10.87 | 76,300 | — | — |
| 2015-10-07 | $11.01 | $11.01 | 102,600 | — | — |
| 2015-10-06 | $11.10 | $11.10 | 152,300 | — | — |
| 2015-10-05 | $10.78 | $10.78 | 90,600 | — | — |
| 2015-10-02 | $10.05 | $10.05 | 168,400 | — | — |
| 2015-10-01 | $10.08 | $10.08 | 98,000 | — | — |
| 2015-09-30 | $9.87 | $9.87 | 116,000 | — | — |
| 2015-09-29 | $9.56 | $9.56 | 52,900 | — | — |
| 2015-09-28 | $9.54 | $9.54 | 49,200 | — | — |
| 2015-09-25 | $9.60 | $9.60 | 82,900 | — | — |
| 2015-09-24 | $9.62 | $9.62 | 66,300 | — | — |
| 2015-09-23 | $9.81 | $9.81 | 92,200 | — | — |
| 2015-09-22 | $9.70 | $9.70 | 52,900 | — | — |
| 2015-09-21 | $9.99 | $9.99 | 79,000 | — | — |
| 2015-09-18 | $10.27 | $10.27 | 115,900 | — | — |
| 2015-09-17 | $10.06 | $10.06 | 85,200 | — | — |
| 2015-09-16 | $10.00 | $10.00 | 91,800 | — | — |
| 2015-09-15 | $9.80 | $9.80 | 64,200 | — | — |
| 2015-09-14 | $9.68 | $9.68 | 44,100 | — | — |
| 2015-09-11 | $9.81 | $9.81 | 58,300 | — | — |
| 2015-09-10 | $10.02 | $10.02 | 52,400 | — | — |
| 2015-09-09 | $10.03 | $10.03 | 72,300 | — | — |
| 2015-09-08 | $10.49 | $10.49 | 67,500 | — | — |
| 2015-09-04 | $10.19 | $10.19 | 33,600 | — | — |
| 2015-09-03 | $10.23 | $10.23 | 60,600 | — | — |
| 2015-09-02 | $10.43 | $10.43 | 135,900 | — | — |
| 2015-09-01 | $10.06 | $10.06 | 140,200 | — | — |
| 2015-08-31 | $10.25 | $10.25 | 144,200 | — | — |
| 2015-08-28 | $9.25 | $9.25 | 102,900 | — | — |
| 2015-08-27 | $8.67 | $8.67 | 251,700 | — | — |
| 2015-08-26 | $8.37 | $8.37 | 107,200 | — | — |
| 2015-08-25 | $8.01 | $8.01 | 126,800 | — | — |
| 2015-08-24 | $8.05 | $8.05 | 136,700 | — | — |
| 2015-08-21 | $8.74 | $8.74 | 119,100 | — | — |
| 2015-08-20 | $9.01 | $9.01 | 60,000 | — | — |
| 2015-08-19 | $8.79 | $8.79 | 140,000 | — | — |
| 2015-08-18 | $9.67 | $9.67 | 86,500 | — | — |
| 2015-08-17 | $9.51 | $9.51 | 85,400 | — | — |
| 2015-08-14 | $9.09 | $9.09 | 66,500 | — | — |
| 2015-08-13 | $9.51 | $9.51 | 90,200 | — | — |
| 2015-08-12 | $9.95 | $9.95 | 111,900 | — | — |
| 2015-08-11 | $9.21 | $9.21 | 143,600 | — | — |
| 2015-08-10 | $8.72 | $8.72 | 78,600 | — | — |
| 2015-08-07 | $8.43 | $8.43 | 75,500 | — | — |
| 2015-08-06 | $8.75 | $8.75 | 139,200 | — | — |
| 2015-08-05 | $8.26 | $8.26 | 119,600 | — | — |
| 2015-08-04 | $8.33 | $8.33 | 143,800 | — | — |
| 2015-08-03 | $7.94 | $7.94 | 137,900 | — | — |
| 2015-07-31 | $8.17 | $8.17 | 426,600 | — | — |
| 2015-07-30 | $8.83 | $8.83 | 94,400 | — | — |
| 2015-07-29 | $9.27 | $9.27 | 69,400 | — | — |
| 2015-07-28 | $9.25 | $9.25 | 82,700 | — | — |
| 2015-07-27 | $8.69 | $8.69 | 234,800 | — | — |
| 2015-07-24 | $8.76 | $8.76 | 75,600 | — | — |
| 2015-07-23 | $9.20 | $9.20 | 76,200 | — | — |
| 2015-07-22 | $9.23 | $9.23 | 92,700 | — | — |
| 2015-07-21 | $9.65 | $9.65 | 108,400 | — | — |
| 2015-07-20 | $9.29 | $9.29 | 85,400 | — | — |
| 2015-07-17 | $9.82 | $9.82 | 65,300 | — | — |
| 2015-07-16 | $10.07 | $10.07 | 71,400 | — | — |
| 2015-07-15 | $10.10 | $10.10 | 81,100 | — | — |
| 2015-07-14 | $11.20 | $11.20 | 108,300 | — | — |
| 2015-07-13 | $10.56 | $10.56 | 59,700 | — | — |
| 2015-07-10 | $10.74 | $10.74 | 79,400 | — | — |
| 2015-07-09 | $10.45 | $10.45 | 44,000 | — | — |
| 2015-07-08 | $10.36 | $10.36 | 70,600 | — | — |
| 2015-07-07 | $10.60 | $10.60 | 126,200 | — | — |
| 2015-07-06 | $10.33 | $10.33 | 150,000 | — | — |
| 2015-07-02 | $10.67 | $10.67 | 113,000 | — | — |
| 2015-07-01 | $11.06 | $11.06 | 242,400 | — | — |
| 2015-06-30 | $11.19 | $11.19 | 85,700 | — | — |
| 2015-06-29 | $11.21 | $11.21 | 174,100 | — | — |
| 2015-06-26 | $11.27 | $11.27 | 541,000 | — | — |
| 2015-06-25 | $11.78 | $11.78 | 83,200 | — | — |
| 2015-06-24 | $12.03 | $12.03 | 167,300 | — | — |
| 2015-06-23 | $12.07 | $12.07 | 243,800 | — | — |
| 2015-06-22 | $11.90 | $11.90 | 228,600 | — | — |
| 2015-06-19 | $11.76 | $11.76 | 252,800 | — | — |
| 2015-06-18 | $11.64 | $11.64 | 1,491,800 | — | — |
| 2015-06-17 | $13.00 | $13.00 | 88,100 | — | — |
| 2015-06-16 | $13.14 | $13.14 | 98,300 | — | — |
| 2015-06-15 | $12.82 | $12.82 | 87,500 | — | — |
| 2015-06-12 | $12.86 | $12.86 | 64,800 | — | — |
| 2015-06-11 | $12.75 | $12.75 | 69,900 | — | — |
| 2015-06-10 | $12.80 | $12.80 | 66,200 | — | — |
| 2015-06-09 | $12.62 | $12.62 | 62,400 | — | — |
| 2015-06-08 | $12.36 | $12.36 | 29,000 | — | — |
| 2015-06-05 | $12.40 | $12.40 | 77,800 | — | — |
| 2015-06-04 | $12.18 | $12.18 | 37,900 | — | — |
| 2015-06-03 | $12.38 | $12.38 | 85,500 | — | — |
| 2015-06-02 | $12.10 | $12.10 | 75,700 | — | — |
| 2015-06-01 | $11.31 | $11.31 | 92,800 | — | — |
| 2015-05-29 | $11.49 | $11.49 | 57,000 | — | — |
| 2015-05-28 | $11.29 | $11.29 | 44,700 | — | — |
| 2015-05-27 | $11.65 | $11.65 | 52,900 | — | — |
| 2015-05-26 | $11.02 | $11.02 | 78,600 | — | — |
| 2015-05-22 | $11.32 | $11.32 | 88,100 | — | — |
| 2015-05-21 | $11.37 | $11.37 | 31,700 | — | — |
| 2015-05-20 | $11.21 | $11.21 | 85,300 | — | — |
| 2015-05-19 | $11.00 | $11.00 | 79,400 | — | — |
| 2015-05-18 | $11.60 | $11.60 | 68,000 | — | — |
| 2015-05-15 | $11.85 | $11.85 | 99,900 | — | — |
| 2015-05-14 | $11.66 | $11.66 | 89,900 | — | — |
| 2015-05-13 | $11.75 | $11.75 | 61,500 | — | — |
| 2015-05-12 | $12.03 | $12.03 | 69,300 | — | — |
| 2015-05-11 | $11.81 | $11.81 | 89,600 | — | — |
| 2015-05-08 | $11.78 | $11.78 | 58,900 | — | — |
| 2015-05-07 | $11.54 | $11.54 | 181,000 | — | — |
| 2015-05-06 | $11.27 | $11.27 | 60,900 | — | — |
| 2015-05-05 | $11.43 | $11.43 | 55,800 | — | — |
| 2015-05-04 | $11.70 | $11.70 | 42,000 | — | — |
| 2015-05-01 | $11.82 | $11.82 | 51,100 | — | — |
| 2015-04-30 | $12.14 | $12.14 | 64,100 | — | — |
| 2015-04-29 | $12.42 | $12.42 | 80,700 | — | — |
| 2015-04-28 | $12.38 | $12.38 | 97,000 | — | — |
| 2015-04-27 | $11.57 | $11.57 | 60,900 | — | — |
| 2015-04-24 | $11.46 | $11.46 | 54,100 | — | — |
| 2015-04-23 | $11.50 | $11.50 | 37,000 | — | — |
| 2015-04-22 | $11.45 | $11.45 | 32,500 | — | — |
| 2015-04-21 | $11.41 | $11.41 | 31,500 | — | — |
| 2015-04-20 | $11.82 | $11.82 | 47,200 | — | — |
| 2015-04-17 | $11.83 | $11.83 | 97,700 | — | — |
| 2015-04-16 | $12.42 | $12.42 | 118,300 | — | — |
| 2015-04-15 | $11.90 | $11.90 | 87,200 | — | — |
| 2015-04-14 | $11.33 | $11.33 | 51,600 | — | — |
| 2015-04-13 | $11.26 | $11.26 | 39,000 | — | — |
| 2015-04-10 | $11.25 | $11.25 | 33,600 | — | — |
| 2015-04-09 | $11.39 | $11.39 | 53,600 | — | — |
| 2015-04-08 | $11.37 | $11.37 | 82,600 | — | — |
| 2015-04-07 | $11.62 | $11.62 | 71,000 | — | — |
| 2015-04-06 | $11.20 | $11.20 | 77,800 | — | — |
| 2015-04-02 | $10.81 | $10.81 | 30,400 | — | — |
| 2015-04-01 | $10.89 | $10.89 | 77,800 | — | — |
| 2015-03-31 | $10.62 | $10.62 | 106,000 | — | — |
| 2015-03-30 | $10.44 | $10.44 | 101,600 | — | — |
| 2015-03-27 | $10.41 | $10.41 | 206,700 | — | — |
| 2015-03-26 | $10.72 | $10.72 | 135,600 | — | — |
| 2015-03-25 | $10.43 | $10.43 | 110,900 | — | — |
| 2015-03-24 | $10.16 | $10.16 | 99,200 | — | — |
| 2015-03-23 | $9.85 | $9.85 | 137,700 | — | — |
| 2015-03-20 | $9.74 | $9.74 | 235,900 | — | — |
| 2015-03-19 | $9.72 | $9.72 | 120,100 | — | — |
| 2015-03-18 | $10.01 | $10.01 | 159,200 | — | — |
| 2015-03-17 | $9.48 | $9.48 | 100,100 | — | — |
| 2015-03-16 | $9.05 | $9.05 | 119,300 | — | — |
| 2015-03-13 | $9.20 | $9.20 | 87,800 | — | — |
| 2015-03-12 | $9.36 | $9.36 | 112,900 | — | — |
| 2015-03-11 | $9.34 | $9.34 | 74,400 | — | — |
| 2015-03-10 | $9.26 | $9.26 | 134,600 | — | — |
| 2015-03-09 | $9.40 | $9.40 | 97,700 | — | — |
| 2015-03-06 | $9.26 | $9.26 | 205,400 | — | — |
| 2015-03-05 | $9.27 | $9.27 | 46,900 | — | — |
| 2015-03-04 | $9.44 | $9.44 | 129,100 | — | — |
| 2015-03-03 | $9.17 | $9.17 | 85,700 | — | — |
| 2015-03-02 | $9.55 | $9.55 | 43,300 | — | — |
| 2015-02-27 | $9.50 | $9.50 | 95,300 | — | — |
| 2015-02-26 | $9.42 | $9.42 | 71,600 | — | — |
| 2015-02-25 | $9.63 | $9.63 | 36,100 | — | — |
| 2015-02-24 | $9.50 | $9.50 | 68,400 | — | — |
| 2015-02-23 | $9.27 | $9.27 | 117,100 | — | — |
| 2015-02-20 | $9.33 | $9.33 | 59,900 | — | — |
| 2015-02-19 | $9.81 | $9.81 | 117,100 | — | — |
| 2015-02-18 | $9.61 | $9.61 | 44,900 | — | — |
| 2015-02-17 | $9.93 | $9.93 | 65,500 | — | — |
| 2015-02-13 | $10.00 | $10.00 | 81,000 | — | — |
| 2015-02-12 | $9.73 | $9.73 | 68,400 | — | — |
| 2015-02-11 | $9.14 | $9.14 | 138,300 | — | — |
| 2015-02-10 | $8.99 | $8.99 | 124,000 | — | — |
| 2015-02-09 | $9.49 | $9.49 | 105,900 | — | — |
| 2015-02-06 | $9.84 | $9.84 | 161,000 | — | — |
| 2015-02-05 | $9.93 | $9.93 | 106,000 | — | — |
| 2015-02-04 | $9.89 | $9.89 | 113,800 | — | — |
| 2015-02-03 | $10.62 | $10.62 | 303,100 | — | — |
| 2015-02-02 | $9.59 | $9.59 | 133,600 | — | — |
| 2015-01-30 | $9.12 | $9.12 | 202,900 | — | — |
| 2015-01-29 | $9.10 | $9.10 | 146,600 | — | — |
| 2015-01-28 | $9.00 | $9.00 | 119,900 | — | — |
| 2015-01-27 | $9.44 | $9.44 | 77,700 | — | — |
| 2015-01-26 | $9.15 | $9.15 | 70,400 | — | — |
| 2015-01-23 | $8.75 | $8.75 | 97,600 | — | — |
| 2015-01-22 | $8.72 | $8.72 | 78,600 | — | — |
| 2015-01-21 | $8.77 | $8.77 | 151,600 | — | — |
| 2015-01-20 | $8.44 | $8.44 | 126,400 | — | — |
| 2015-01-16 | $8.90 | $8.90 | 93,200 | — | — |
| 2015-01-15 | $8.47 | $8.47 | 122,000 | — | — |
| 2015-01-14 | $9.00 | $9.00 | 267,000 | — | — |
| 2015-01-13 | $8.97 | $8.97 | 127,200 | — | — |
| 2015-01-12 | $8.55 | $8.55 | 166,100 | — | — |
| 2015-01-09 | $9.37 | $9.37 | 55,600 | — | — |
| 2015-01-08 | $9.52 | $9.52 | 79,900 | — | — |
| 2015-01-07 | $9.20 | $9.20 | 152,400 | — | — |
| 2015-01-06 | $9.66 | $9.66 | 124,600 | — | — |
| 2015-01-05 | $10.14 | $10.14 | 151,000 | — | — |
| 2015-01-02 | $10.61 | $10.61 | 119,400 | — | — |