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
- 2013-10-09 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 | $7.45 | $7.69 | 155,500 | — | — |
| 2015-12-30 | $7.35 | $7.59 | 91,900 | — | — |
| 2015-12-29 | $7.32 | $7.56 | 70,300 | — | — |
| 2015-12-28 | $7.29 | $7.53 | 49,100 | — | — |
| 2015-12-24 | $7.38 | $7.62 | 34,100 | — | — |
| 2015-12-23 | $7.33 | $7.57 | 83,800 | — | — |
| 2015-12-22 | $7.23 | $7.47 | 68,200 | — | — |
| 2015-12-21 | $7.14 | $7.37 | 50,300 | — | — |
| 2015-12-18 | $7.04 | $7.27 | 109,400 | — | — |
| 2015-12-17 | $6.98 | $7.21 | 43,900 | — | — |
| 2015-12-16 | $7.16 | $7.39 | 32,200 | — | — |
| 2015-12-15 | $7.04 | $7.27 | 32,700 | — | — |
| 2015-12-14 | $7.02 | $7.25 | 77,900 | — | — |
| 2015-12-11 | $7.06 | $7.29 | 63,400 | — | — |
| 2015-12-10 | $7.28 | $7.52 | 41,200 | — | — |
| 2015-12-09 | $7.38 | $7.52 | 25,400 | — | — |
| 2015-12-08 | $7.36 | $7.50 | 49,700 | — | — |
| 2015-12-07 | $7.50 | $7.64 | 40,800 | — | — |
| 2015-12-04 | $7.52 | $7.66 | 36,500 | — | — |
| 2015-12-03 | $7.36 | $7.50 | 76,600 | — | — |
| 2015-12-02 | $7.42 | $7.56 | 46,700 | — | — |
| 2015-12-01 | $7.50 | $7.64 | 86,200 | — | — |
| 2015-11-30 | $7.45 | $7.59 | 31,500 | — | — |
| 2015-11-27 | $7.46 | $7.60 | 4,800 | — | — |
| 2015-11-25 | $7.43 | $7.57 | 17,800 | — | — |
| 2015-11-24 | $7.43 | $7.57 | 24,800 | — | — |
| 2015-11-23 | $7.43 | $7.57 | 94,000 | — | — |
| 2015-11-20 | $7.43 | $7.57 | 99,500 | — | — |
| 2015-11-19 | $7.41 | $7.55 | 35,800 | — | — |
| 2015-11-18 | $7.33 | $7.47 | 42,700 | — | — |
| 2015-11-17 | $7.32 | $7.46 | 65,100 | — | — |
| 2015-11-16 | $7.25 | $7.39 | 33,600 | — | — |
| 2015-11-13 | $7.22 | $7.35 | 54,300 | — | — |
| 2015-11-12 | $7.30 | $7.44 | 33,300 | — | — |
| 2015-11-11 | $7.41 | $7.55 | 22,100 | — | — |
| 2015-11-10 | $7.42 | $7.56 | 14,000 | — | — |
| 2015-11-09 | $7.40 | $7.54 | 24,600 | — | — |
| 2015-11-06 | $7.49 | $7.63 | 9,000 | — | — |
| 2015-11-05 | $7.51 | $7.65 | 45,300 | — | — |
| 2015-11-04 | $7.55 | $7.69 | 18,200 | — | — |
| 2015-11-03 | $7.56 | $7.70 | 23,700 | — | — |
| 2015-11-02 | $7.55 | $7.69 | 82,600 | — | — |
| 2015-10-30 | $7.53 | $7.67 | 15,500 | — | — |
| 2015-10-29 | $7.55 | $7.69 | 23,600 | — | — |
| 2015-10-28 | $7.64 | $7.78 | 32,400 | — | — |
| 2015-10-27 | $7.62 | $7.76 | 31,300 | — | — |
| 2015-10-26 | $7.66 | $7.80 | 37,500 | — | — |
| 2015-10-23 | $7.66 | $7.80 | 35,500 | — | — |
| 2015-10-22 | $7.61 | $7.75 | 36,300 | — | — |
| 2015-10-21 | $7.55 | $7.69 | 36,200 | — | — |
| 2015-10-20 | $7.57 | $7.71 | 56,300 | — | — |
| 2015-10-19 | $7.60 | $7.74 | 63,600 | — | — |
| 2015-10-16 | $7.53 | $7.67 | 70,000 | — | — |
| 2015-10-15 | $7.50 | $7.64 | 28,900 | — | — |
| 2015-10-14 | $7.40 | $7.54 | 11,100 | — | — |
| 2015-10-13 | $7.42 | $7.56 | 32,900 | — | — |
| 2015-10-12 | $7.48 | $7.62 | 15,900 | — | — |
| 2015-10-09 | $7.47 | $7.61 | 49,000 | — | — |
| 2015-10-08 | $7.46 | $7.60 | 23,200 | — | — |
| 2015-10-07 | $7.36 | $7.50 | 45,800 | — | — |
| 2015-10-06 | $7.31 | $7.45 | 17,700 | — | — |
| 2015-10-05 | $7.30 | $7.44 | 15,300 | — | — |
| 2015-10-02 | $7.14 | $7.27 | 28,700 | — | — |
| 2015-10-01 | $7.03 | $7.16 | 9,500 | — | — |
| 2015-09-30 | $7.01 | $7.14 | 90,700 | — | — |
| 2015-09-29 | $6.98 | $7.11 | 47,700 | — | — |
| 2015-09-28 | $7.02 | $7.15 | 27,600 | — | — |
| 2015-09-25 | $7.13 | $7.26 | 54,600 | — | — |
| 2015-09-24 | $7.08 | $7.21 | 30,500 | — | — |
| 2015-09-23 | $7.17 | $7.30 | 21,600 | — | — |
| 2015-09-22 | $7.17 | $7.30 | 27,200 | — | — |
| 2015-09-21 | $7.29 | $7.43 | 15,100 | — | — |
| 2015-09-18 | $7.29 | $7.43 | 29,700 | — | — |
| 2015-09-17 | $7.39 | $7.53 | 17,800 | — | — |
| 2015-09-16 | $7.41 | $7.55 | 19,500 | — | — |
| 2015-09-15 | $7.33 | $7.47 | 10,500 | — | — |
| 2015-09-14 | $7.28 | $7.42 | 7,500 | — | — |
| 2015-09-11 | $7.30 | $7.44 | 24,300 | — | — |
| 2015-09-10 | $7.31 | $7.45 | 27,100 | — | — |
| 2015-09-09 | $7.27 | $7.41 | 40,100 | — | — |
| 2015-09-08 | $7.29 | $7.43 | 28,900 | — | — |
| 2015-09-04 | $7.20 | $7.33 | 12,000 | — | — |
| 2015-09-03 | $7.31 | $7.45 | 21,800 | — | — |
| 2015-09-02 | $7.28 | $7.42 | 52,200 | — | — |
| 2015-09-01 | $7.28 | $7.42 | 24,400 | — | — |
| 2015-08-31 | $7.42 | $7.56 | 21,500 | — | — |
| 2015-08-28 | $7.42 | $7.56 | 81,900 | — | — |
| 2015-08-27 | $7.39 | $7.53 | 55,200 | — | — |
| 2015-08-26 | $7.29 | $7.43 | 32,000 | — | — |
| 2015-08-25 | $7.16 | $7.29 | 22,900 | — | — |
| 2015-08-24 | $7.16 | $7.29 | 45,300 | — | — |
| 2015-08-21 | $7.50 | $7.64 | 74,000 | — | — |
| 2015-08-20 | $7.71 | $7.85 | 31,100 | — | — |
| 2015-08-19 | $7.83 | $7.98 | 16,600 | — | — |
| 2015-08-18 | $7.90 | $8.05 | 27,900 | — | — |
| 2015-08-17 | $7.85 | $8.00 | 19,600 | — | — |
| 2015-08-14 | $7.86 | $8.01 | 5,000 | — | — |
| 2015-08-13 | $7.88 | $8.03 | 61,300 | — | — |
| 2015-08-12 | $7.86 | $8.01 | 25,300 | — | — |
| 2015-08-11 | $7.87 | $8.02 | 7,300 | — | — |
| 2015-08-10 | $7.90 | $8.05 | 22,100 | — | — |
| 2015-08-07 | $7.89 | $8.04 | 28,700 | — | — |
| 2015-08-06 | $7.95 | $8.10 | 11,400 | — | — |
| 2015-08-05 | $7.96 | $8.11 | 17,500 | — | — |
| 2015-08-04 | $7.93 | $8.08 | 15,600 | — | — |
| 2015-08-03 | $7.93 | $8.08 | 12,200 | — | — |
| 2015-07-31 | $7.95 | $8.10 | 12,900 | — | — |
| 2015-07-30 | $7.95 | $8.10 | 34,800 | — | — |
| 2015-07-29 | $7.97 | $8.12 | 5,200 | — | — |
| 2015-07-28 | $7.98 | $8.13 | 23,500 | — | — |
| 2015-07-27 | $7.98 | $8.13 | 33,000 | — | — |
| 2015-07-24 | $7.96 | $8.11 | 19,600 | — | — |
| 2015-07-23 | $8.05 | $8.20 | 26,900 | — | — |
| 2015-07-22 | $8.05 | $8.20 | 14,500 | — | — |
| 2015-07-21 | $8.10 | $8.25 | 36,400 | — | — |
| 2015-07-20 | $8.10 | $8.25 | 29,000 | — | — |
| 2015-07-17 | $8.17 | $8.32 | 23,500 | — | — |
| 2015-07-16 | $8.21 | $8.36 | 12,600 | — | — |
| 2015-07-15 | $8.19 | $8.34 | 14,000 | — | — |
| 2015-07-14 | $8.29 | $8.44 | 28,300 | — | — |
| 2015-07-13 | $8.17 | $8.32 | 13,200 | — | — |
| 2015-07-10 | $8.04 | $8.19 | 38,700 | — | — |
| 2015-07-09 | $7.97 | $8.12 | 10,500 | — | — |
| 2015-07-08 | $8.09 | $8.24 | 7,400 | — | — |
| 2015-07-07 | $8.18 | $8.33 | 17,000 | — | — |
| 2015-07-06 | $8.22 | $8.37 | 14,900 | — | — |
| 2015-07-02 | $8.32 | $8.48 | 12,000 | — | — |
| 2015-07-01 | $8.37 | $8.53 | 12,500 | — | — |
| 2015-06-30 | $8.31 | $8.47 | 15,900 | — | — |
| 2015-06-29 | $8.25 | $8.40 | 37,400 | — | — |
| 2015-06-26 | $8.44 | $8.60 | 6,800 | — | — |
| 2015-06-25 | $8.47 | $8.63 | 28,700 | — | — |
| 2015-06-24 | $8.49 | $8.65 | 31,400 | — | — |
| 2015-06-23 | $8.55 | $8.71 | 41,700 | — | — |
| 2015-06-22 | $8.51 | $8.67 | 60,500 | — | — |
| 2015-06-19 | $8.44 | $8.60 | 19,900 | — | — |
| 2015-06-18 | $8.46 | $8.62 | 31,300 | — | — |
| 2015-06-17 | $8.47 | $8.63 | 19,000 | — | — |
| 2015-06-16 | $8.58 | $8.74 | 19,800 | — | — |
| 2015-06-15 | $8.48 | $8.64 | 22,300 | — | — |
| 2015-06-12 | $8.55 | $8.71 | 29,600 | — | — |
| 2015-06-11 | $8.62 | $8.78 | 17,500 | — | — |
| 2015-06-10 | $8.62 | $8.78 | 59,700 | — | — |
| 2015-06-09 | $8.54 | $8.70 | 29,400 | — | — |
| 2015-06-08 | $8.60 | $8.76 | 46,700 | — | — |
| 2015-06-05 | $8.60 | $8.76 | 18,500 | — | — |
| 2015-06-04 | $8.55 | $8.71 | 21,100 | — | — |
| 2015-06-03 | $8.63 | $8.79 | 12,600 | — | — |
| 2015-06-02 | $8.59 | $8.75 | 41,500 | — | — |
| 2015-06-01 | $8.53 | $8.69 | 40,400 | — | — |
| 2015-05-29 | $8.41 | $8.57 | 41,600 | — | — |
| 2015-05-28 | $8.59 | $8.75 | 28,300 | — | — |
| 2015-05-27 | $8.59 | $8.75 | 37,100 | — | — |
| 2015-05-26 | $8.56 | $8.72 | 42,000 | — | — |
| 2015-05-22 | $8.74 | $8.90 | 17,800 | — | — |
| 2015-05-21 | $8.72 | $8.88 | 17,700 | — | — |
| 2015-05-20 | $8.70 | $8.86 | 26,600 | — | — |
| 2015-05-19 | $8.68 | $8.84 | 18,600 | — | — |
| 2015-05-18 | $8.70 | $8.86 | 31,000 | — | — |
| 2015-05-15 | $8.73 | $8.89 | 16,500 | — | — |
| 2015-05-14 | $8.72 | $8.88 | 30,100 | — | — |
| 2015-05-13 | $8.64 | $8.80 | 24,700 | — | — |
| 2015-05-12 | $8.58 | $8.74 | 50,200 | — | — |
| 2015-05-11 | $8.54 | $8.70 | 27,700 | — | — |
| 2015-05-08 | $8.50 | $8.66 | 32,900 | — | — |
| 2015-05-07 | $8.46 | $8.62 | 36,000 | — | — |
| 2015-05-06 | $8.48 | $8.64 | 84,300 | — | — |
| 2015-05-05 | $8.50 | $8.66 | 71,800 | — | — |
| 2015-05-04 | $8.50 | $8.66 | 25,200 | — | — |
| 2015-05-01 | $8.47 | $8.63 | 19,000 | — | — |
| 2015-04-30 | $8.41 | $8.57 | 43,700 | — | — |
| 2015-04-29 | $8.50 | $8.66 | 24,700 | — | — |
| 2015-04-28 | $8.52 | $8.68 | 21,100 | — | — |
| 2015-04-27 | $8.41 | $8.57 | 21,300 | — | — |
| 2015-04-24 | $8.44 | $8.60 | 19,100 | — | — |
| 2015-04-23 | $8.41 | $8.57 | 21,400 | — | — |
| 2015-04-22 | $8.40 | $8.56 | 19,800 | — | — |
| 2015-04-21 | $8.32 | $8.48 | 14,400 | — | — |
| 2015-04-20 | $8.30 | $8.45 | 54,700 | — | — |
| 2015-04-17 | $8.29 | $8.44 | 21,400 | — | — |
| 2015-04-16 | $8.34 | $8.50 | 66,700 | — | — |
| 2015-04-15 | $8.39 | $8.55 | 25,300 | — | — |
| 2015-04-14 | $8.34 | $8.50 | 28,800 | — | — |
| 2015-04-13 | $8.34 | $8.50 | 62,400 | — | — |
| 2015-04-10 | $8.30 | $8.45 | 64,900 | — | — |
| 2015-04-09 | $8.27 | $8.42 | 52,900 | — | — |
| 2015-04-08 | $8.23 | $8.38 | 38,700 | — | — |
| 2015-04-07 | $8.19 | $8.34 | 19,600 | — | — |
| 2015-04-06 | $8.18 | $8.33 | 29,200 | — | — |
| 2015-04-02 | $8.06 | $8.21 | 31,000 | — | — |
| 2015-04-01 | $8.01 | $8.16 | 34,500 | — | — |
| 2015-03-31 | $8.05 | $8.20 | 76,900 | — | — |
| 2015-03-30 | $8.12 | $8.27 | 37,600 | — | — |
| 2015-03-27 | $8.01 | $8.16 | 17,100 | — | — |
| 2015-03-26 | $8.00 | $8.15 | 48,500 | — | — |
| 2015-03-25 | $8.05 | $8.20 | 80,000 | — | — |
| 2015-03-24 | $8.05 | $8.20 | 85,900 | — | — |
| 2015-03-23 | $8.05 | $8.20 | 69,200 | — | — |
| 2015-03-20 | $8.01 | $8.16 | 66,000 | — | — |
| 2015-03-19 | $8.03 | $8.18 | 41,700 | — | — |
| 2015-03-18 | $8.04 | $8.19 | 24,300 | — | — |
| 2015-03-17 | $7.97 | $8.12 | 34,300 | — | — |
| 2015-03-16 | $7.99 | $8.14 | 16,900 | — | — |
| 2015-03-13 | $7.94 | $8.09 | 19,800 | — | — |
| 2015-03-12 | $7.98 | $8.13 | 37,300 | — | — |
| 2015-03-11 | $7.93 | $8.08 | 26,900 | — | — |
| 2015-03-10 | $8.00 | $8.15 | 60,900 | — | — |
| 2015-03-09 | $8.05 | $8.20 | 20,900 | — | — |
| 2015-03-06 | $8.03 | $8.18 | 33,300 | — | — |
| 2015-03-05 | $8.23 | $8.38 | 23,100 | — | — |
| 2015-03-04 | $8.16 | $8.31 | 41,100 | — | — |
| 2015-03-03 | $8.28 | $8.43 | 28,300 | — | — |
| 2015-03-02 | $8.29 | $8.44 | 42,600 | — | — |
| 2015-02-27 | $8.19 | $8.34 | 33,000 | — | — |
| 2015-02-26 | $8.25 | $8.40 | 51,500 | — | — |
| 2015-02-25 | $8.18 | $8.33 | 40,100 | — | — |
| 2015-02-24 | $8.20 | $8.35 | 25,000 | — | — |
| 2015-02-23 | $8.10 | $8.25 | 26,800 | — | — |
| 2015-02-20 | $8.11 | $8.26 | 27,200 | — | — |
| 2015-02-19 | $8.10 | $8.25 | 32,800 | — | — |
| 2015-02-18 | $8.11 | $8.26 | 47,400 | — | — |
| 2015-02-17 | $8.06 | $8.21 | 65,100 | — | — |
| 2015-02-13 | $8.09 | $8.24 | 48,300 | — | — |
| 2015-02-12 | $8.03 | $8.18 | 27,400 | — | — |
| 2015-02-11 | $7.98 | $8.13 | 39,200 | — | — |
| 2015-02-10 | $8.03 | $8.18 | 32,200 | — | — |
| 2015-02-09 | $7.98 | $8.13 | 32,400 | — | — |
| 2015-02-06 | $8.01 | $8.16 | 79,200 | — | — |
| 2015-02-05 | $8.05 | $8.20 | 54,600 | — | — |
| 2015-02-04 | $8.00 | $8.15 | 54,000 | — | — |
| 2015-02-03 | $8.05 | $8.20 | 56,800 | — | — |
| 2015-02-02 | $7.93 | $8.08 | 26,100 | — | — |
| 2015-01-30 | $7.86 | $8.01 | 17,700 | — | — |
| 2015-01-29 | $8.00 | $8.15 | 45,600 | — | — |
| 2015-01-28 | $7.84 | $7.99 | 12,900 | — | — |
| 2015-01-27 | $7.95 | $8.10 | 20,800 | — | — |
| 2015-01-26 | $8.03 | $8.18 | 38,700 | — | — |
| 2015-01-23 | $7.98 | $8.13 | 12,700 | — | — |
| 2015-01-22 | $7.98 | $8.13 | 29,500 | — | — |
| 2015-01-21 | $7.96 | $8.11 | 29,300 | — | — |
| 2015-01-20 | $7.92 | $8.07 | 37,700 | — | — |
| 2015-01-16 | $7.93 | $8.08 | 23,800 | — | — |
| 2015-01-15 | $7.84 | $7.99 | 29,400 | — | — |
| 2015-01-14 | $7.83 | $7.98 | 34,200 | — | — |
| 2015-01-13 | $7.84 | $7.99 | 37,600 | — | — |
| 2015-01-12 | $7.83 | $7.98 | 146,300 | — | — |
| 2015-01-09 | $7.91 | $8.06 | 48,900 | — | — |
| 2015-01-08 | $7.97 | $8.12 | 62,700 | — | — |
| 2015-01-07 | $7.88 | $8.03 | 62,100 | — | — |
| 2015-01-06 | $7.85 | $8.00 | 16,200 | — | — |
| 2015-01-05 | $7.89 | $8.04 | 36,500 | — | — |
| 2015-01-02 | $8.06 | $8.21 | 30,800 | — | — |