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
- 2004-04-20 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 | $8.29 | $8.29 | 350,100 | — | — |
| 2015-12-30 | $8.26 | $8.26 | 330,700 | — | — |
| 2015-12-29 | $8.24 | $8.24 | 317,000 | — | — |
| 2015-12-28 | $8.22 | $8.22 | 271,300 | — | — |
| 2015-12-24 | $8.53 | $8.53 | 252,700 | — | — |
| 2015-12-23 | $8.29 | $8.29 | 399,700 | — | — |
| 2015-12-22 | $8.20 | $8.20 | 333,700 | — | — |
| 2015-12-21 | $8.35 | $8.35 | 632,100 | — | — |
| 2015-12-18 | $7.99 | $7.99 | 1,376,800 | — | — |
| 2015-12-17 | $7.77 | $7.77 | 778,100 | — | — |
| 2015-12-16 | $8.60 | $8.60 | 667,900 | — | — |
| 2015-12-15 | $8.19 | $8.19 | 369,400 | — | — |
| 2015-12-14 | $8.25 | $8.25 | 561,200 | — | — |
| 2015-12-11 | $8.27 | $8.27 | 319,100 | — | — |
| 2015-12-10 | $8.36 | $8.36 | 224,100 | — | — |
| 2015-12-09 | $8.45 | $8.45 | 396,000 | — | — |
| 2015-12-08 | $8.35 | $8.35 | 283,000 | — | — |
| 2015-12-07 | $8.40 | $8.40 | 591,200 | — | — |
| 2015-12-04 | $8.90 | $8.90 | 837,000 | — | — |
| 2015-12-03 | $8.38 | $8.38 | 769,600 | — | — |
| 2015-12-02 | $7.98 | $7.98 | 486,900 | — | — |
| 2015-12-01 | $8.18 | $8.18 | 474,300 | — | — |
| 2015-11-30 | $7.90 | $7.90 | 464,300 | — | — |
| 2015-11-27 | $7.58 | $7.58 | 301,800 | — | — |
| 2015-11-25 | $7.75 | $7.75 | 682,900 | — | — |
| 2015-11-24 | $8.12 | $8.12 | 513,100 | — | — |
| 2015-11-23 | $7.97 | $7.97 | 602,200 | — | — |
| 2015-11-20 | $7.82 | $7.82 | 852,900 | — | — |
| 2015-11-19 | $8.18 | $8.18 | 810,900 | — | — |
| 2015-11-18 | $7.66 | $7.66 | 593,400 | — | — |
| 2015-11-17 | $7.40 | $7.40 | 692,100 | — | — |
| 2015-11-16 | $7.98 | $7.98 | 522,200 | — | — |
| 2015-11-13 | $8.00 | $8.00 | 495,700 | — | — |
| 2015-11-12 | $7.75 | $7.75 | 768,300 | — | — |
| 2015-11-11 | $7.69 | $7.69 | 281,400 | — | — |
| 2015-11-10 | $7.64 | $7.64 | 475,800 | — | — |
| 2015-11-09 | $7.92 | $7.92 | 670,000 | — | — |
| 2015-11-06 | $7.49 | $7.49 | 1,047,500 | — | — |
| 2015-11-05 | $7.94 | $7.94 | 611,300 | — | — |
| 2015-11-04 | $8.40 | $8.40 | 569,700 | — | — |
| 2015-11-03 | $8.53 | $8.53 | 584,400 | — | — |
| 2015-11-02 | $8.31 | $8.31 | 704,400 | — | — |
| 2015-10-30 | $8.17 | $8.17 | 612,500 | — | — |
| 2015-10-29 | $8.43 | $8.43 | 642,700 | — | — |
| 2015-10-28 | $8.94 | $8.94 | 943,900 | — | — |
| 2015-10-27 | $9.06 | $9.06 | 769,100 | — | — |
| 2015-10-26 | $9.17 | $9.17 | 1,164,100 | — | — |
| 2015-10-23 | $8.91 | $8.91 | 1,435,300 | — | — |
| 2015-10-22 | $7.93 | $7.93 | 967,200 | — | — |
| 2015-10-21 | $7.32 | $7.32 | 688,800 | — | — |
| 2015-10-20 | $7.62 | $7.62 | 1,404,100 | — | — |
| 2015-10-19 | $6.74 | $6.74 | 518,900 | — | — |
| 2015-10-16 | $6.89 | $6.89 | 410,800 | — | — |
| 2015-10-15 | $7.24 | $7.24 | 640,500 | — | — |
| 2015-10-14 | $7.25 | $7.25 | 713,600 | — | — |
| 2015-10-13 | $6.79 | $6.79 | 458,700 | — | — |
| 2015-10-12 | $6.56 | $6.56 | 543,200 | — | — |
| 2015-10-09 | $6.87 | $6.87 | 521,100 | — | — |
| 2015-10-08 | $6.62 | $6.62 | 486,800 | — | — |
| 2015-10-07 | $6.85 | $6.85 | 472,700 | — | — |
| 2015-10-06 | $6.86 | $6.86 | 1,060,300 | — | — |
| 2015-10-05 | $6.33 | $6.33 | 639,400 | — | — |
| 2015-10-02 | $6.08 | $6.08 | 1,008,600 | — | — |
| 2015-10-01 | $5.66 | $5.66 | 294,100 | — | — |
| 2015-09-30 | $5.80 | $5.80 | 550,300 | — | — |
| 2015-09-29 | $5.62 | $5.62 | 380,100 | — | — |
| 2015-09-28 | $5.74 | $5.74 | 507,700 | — | — |
| 2015-09-25 | $5.92 | $5.92 | 492,000 | — | — |
| 2015-09-24 | $6.11 | $6.11 | 998,700 | — | — |
| 2015-09-23 | $5.92 | $5.92 | 267,900 | — | — |
| 2015-09-22 | $6.04 | $6.04 | 467,300 | — | — |
| 2015-09-21 | $6.44 | $6.44 | 277,900 | — | — |
| 2015-09-18 | $6.47 | $6.47 | 962,100 | — | — |
| 2015-09-17 | $6.40 | $6.40 | 715,900 | — | — |
| 2015-09-16 | $6.14 | $6.14 | 610,100 | — | — |
| 2015-09-15 | $5.81 | $5.81 | 384,400 | — | — |
| 2015-09-14 | $5.95 | $5.95 | 270,200 | — | — |
| 2015-09-11 | $6.04 | $6.04 | 308,500 | — | — |
| 2015-09-10 | $5.91 | $5.91 | 271,500 | — | — |
| 2015-09-09 | $5.72 | $5.72 | 655,000 | — | — |
| 2015-09-08 | $6.21 | $6.21 | 390,900 | — | — |
| 2015-09-04 | $5.93 | $5.93 | 383,900 | — | — |
| 2015-09-03 | $5.93 | $5.93 | 469,100 | — | — |
| 2015-09-02 | $6.04 | $6.04 | 435,700 | — | — |
| 2015-09-01 | $6.22 | $6.22 | 520,600 | — | — |
| 2015-08-31 | $6.40 | $6.40 | 472,800 | — | — |
| 2015-08-28 | $6.30 | $6.30 | 739,200 | — | — |
| 2015-08-27 | $5.78 | $5.78 | 488,600 | — | — |
| 2015-08-26 | $5.52 | $5.52 | 968,600 | — | — |
| 2015-08-25 | $6.20 | $6.20 | 1,121,500 | — | — |
| 2015-08-24 | $6.27 | $6.27 | 1,191,400 | — | — |
| 2015-08-21 | $6.62 | $6.62 | 1,545,000 | — | — |
| 2015-08-20 | $6.82 | $6.82 | 2,116,100 | — | — |
| 2015-08-19 | $6.23 | $6.23 | 1,031,800 | — | — |
| 2015-08-18 | $5.72 | $5.72 | 491,000 | — | — |
| 2015-08-17 | $5.74 | $5.74 | 561,200 | — | — |
| 2015-08-14 | $5.62 | $5.62 | 481,600 | — | — |
| 2015-08-13 | $5.71 | $5.71 | 878,100 | — | — |
| 2015-08-12 | $6.17 | $6.17 | 1,990,400 | — | — |
| 2015-08-11 | $5.76 | $5.76 | 1,305,100 | — | — |
| 2015-08-10 | $5.02 | $5.02 | 1,216,900 | — | — |
| 2015-08-07 | $4.51 | $4.51 | 1,451,200 | — | — |
| 2015-08-06 | $3.88 | $3.88 | 347,400 | — | — |
| 2015-08-05 | $3.70 | $3.70 | 273,600 | — | — |
| 2015-08-04 | $3.75 | $3.75 | 411,500 | — | — |
| 2015-08-03 | $3.93 | $3.93 | 283,800 | — | — |
| 2015-07-31 | $4.04 | $4.04 | 280,400 | — | — |
| 2015-07-30 | $3.88 | $3.88 | 506,400 | — | — |
| 2015-07-29 | $4.26 | $4.26 | 439,300 | — | — |
| 2015-07-28 | $4.08 | $4.08 | 576,100 | — | — |
| 2015-07-27 | $3.92 | $3.92 | 1,158,100 | — | — |
| 2015-07-24 | $3.55 | $3.55 | 1,552,900 | — | — |
| 2015-07-23 | $3.49 | $3.49 | 877,900 | — | — |
| 2015-07-22 | $3.72 | $3.72 | 1,032,600 | — | — |
| 2015-07-21 | $4.06 | $4.06 | 974,100 | — | — |
| 2015-07-20 | $4.23 | $4.23 | 1,082,700 | — | — |
| 2015-07-17 | $5.02 | $5.02 | 660,100 | — | — |
| 2015-07-16 | $5.37 | $5.37 | 394,200 | — | — |
| 2015-07-15 | $5.38 | $5.38 | 306,400 | — | — |
| 2015-07-14 | $5.57 | $5.57 | 254,800 | — | — |
| 2015-07-13 | $5.72 | $5.72 | 554,600 | — | — |
| 2015-07-10 | $5.48 | $5.48 | 295,300 | — | — |
| 2015-07-09 | $5.55 | $5.55 | 314,600 | — | — |
| 2015-07-08 | $5.63 | $5.63 | 579,600 | — | — |
| 2015-07-07 | $5.85 | $5.85 | 602,900 | — | — |
| 2015-07-06 | $6.14 | $6.14 | 355,100 | — | — |
| 2015-07-02 | $5.97 | $5.97 | 396,200 | — | — |
| 2015-07-01 | $5.91 | $5.91 | 310,800 | — | — |
| 2015-06-30 | $6.11 | $6.11 | 519,700 | — | — |
| 2015-06-29 | $6.10 | $6.10 | 233,800 | — | — |
| 2015-06-26 | $6.10 | $6.10 | 238,100 | — | — |
| 2015-06-25 | $6.19 | $6.19 | 206,800 | — | — |
| 2015-06-24 | $6.18 | $6.18 | 223,800 | — | — |
| 2015-06-23 | $6.10 | $6.10 | 222,800 | — | — |
| 2015-06-22 | $6.16 | $6.16 | 363,000 | — | — |
| 2015-06-19 | $6.30 | $6.30 | 686,000 | — | — |
| 2015-06-18 | $6.57 | $6.57 | 278,000 | — | — |
| 2015-06-17 | $6.46 | $6.46 | 298,400 | — | — |
| 2015-06-16 | $6.26 | $6.26 | 407,900 | — | — |
| 2015-06-15 | $6.41 | $6.41 | 272,900 | — | — |
| 2015-06-12 | $6.48 | $6.48 | 305,400 | — | — |
| 2015-06-11 | $6.54 | $6.54 | 210,700 | — | — |
| 2015-06-10 | $6.68 | $6.68 | 214,200 | — | — |
| 2015-06-09 | $6.59 | $6.59 | 294,900 | — | — |
| 2015-06-08 | $6.59 | $6.59 | 371,300 | — | — |
| 2015-06-05 | $6.53 | $6.53 | 428,700 | — | — |
| 2015-06-04 | $6.69 | $6.69 | 437,300 | — | — |
| 2015-06-03 | $6.52 | $6.52 | 290,700 | — | — |
| 2015-06-02 | $6.61 | $6.61 | 906,900 | — | — |
| 2015-06-01 | $6.18 | $6.18 | 560,700 | — | — |
| 2015-05-29 | $6.14 | $6.14 | 416,700 | — | — |
| 2015-05-28 | $5.96 | $5.96 | 459,400 | — | — |
| 2015-05-27 | $5.85 | $5.85 | 227,500 | — | — |
| 2015-05-26 | $5.89 | $5.89 | 562,600 | — | — |
| 2015-05-22 | $6.07 | $6.07 | 182,600 | — | — |
| 2015-05-21 | $6.09 | $6.09 | 194,500 | — | — |
| 2015-05-20 | $6.10 | $6.10 | 236,000 | — | — |
| 2015-05-19 | $6.02 | $6.02 | 476,000 | — | — |
| 2015-05-18 | $6.27 | $6.27 | 304,500 | — | — |
| 2015-05-15 | $6.22 | $6.22 | 324,600 | — | — |
| 2015-05-14 | $6.18 | $6.18 | 443,500 | — | — |
| 2015-05-13 | $6.20 | $6.20 | 446,900 | — | — |
| 2015-05-12 | $6.21 | $6.21 | 389,600 | — | — |
| 2015-05-11 | $6.18 | $6.18 | 250,500 | — | — |
| 2015-05-08 | $6.05 | $6.05 | 618,000 | — | — |
| 2015-05-07 | $6.15 | $6.15 | 368,000 | — | — |
| 2015-05-06 | $6.21 | $6.21 | 445,400 | — | — |
| 2015-05-05 | $6.28 | $6.28 | 220,000 | — | — |
| 2015-05-04 | $6.34 | $6.34 | 290,500 | — | — |
| 2015-05-01 | $6.31 | $6.31 | 198,200 | — | — |
| 2015-04-30 | $6.34 | $6.34 | 482,500 | — | — |
| 2015-04-29 | $6.54 | $6.54 | 330,200 | — | — |
| 2015-04-28 | $6.55 | $6.55 | 507,300 | — | — |
| 2015-04-27 | $6.28 | $6.28 | 538,000 | — | — |
| 2015-04-24 | $6.20 | $6.20 | 319,100 | — | — |
| 2015-04-23 | $6.33 | $6.33 | 333,200 | — | — |
| 2015-04-22 | $6.21 | $6.21 | 534,200 | — | — |
| 2015-04-21 | $6.50 | $6.50 | 319,000 | — | — |
| 2015-04-20 | $6.34 | $6.34 | 393,400 | — | — |
| 2015-04-17 | $6.30 | $6.30 | 336,600 | — | — |
| 2015-04-16 | $6.31 | $6.31 | 428,500 | — | — |
| 2015-04-15 | $6.41 | $6.41 | 553,400 | — | — |
| 2015-04-14 | $6.30 | $6.30 | 376,800 | — | — |
| 2015-04-13 | $6.33 | $6.33 | 320,500 | — | — |
| 2015-04-10 | $6.60 | $6.60 | 460,200 | — | — |
| 2015-04-09 | $6.30 | $6.30 | 418,800 | — | — |
| 2015-04-08 | $6.38 | $6.38 | 556,400 | — | — |
| 2015-04-07 | $6.67 | $6.67 | 913,700 | — | — |
| 2015-04-06 | $6.60 | $6.60 | 1,728,300 | — | — |
| 2015-04-02 | $5.74 | $5.74 | 580,300 | — | — |
| 2015-04-01 | $5.78 | $5.78 | 1,087,900 | — | — |
| 2015-03-31 | $5.49 | $5.49 | 1,152,300 | — | — |
| 2015-03-30 | $5.80 | $5.80 | 672,700 | — | — |
| 2015-03-27 | $6.09 | $6.09 | 432,100 | — | — |
| 2015-03-26 | $6.06 | $6.06 | 533,000 | — | — |
| 2015-03-25 | $6.22 | $6.22 | 447,900 | — | — |
| 2015-03-24 | $6.34 | $6.34 | 478,000 | — | — |
| 2015-03-23 | $6.50 | $6.50 | 554,000 | — | — |
| 2015-03-20 | $6.29 | $6.29 | 1,907,300 | — | — |
| 2015-03-19 | $6.36 | $6.36 | 608,000 | — | — |
| 2015-03-18 | $6.25 | $6.25 | 617,400 | — | — |
| 2015-03-17 | $5.94 | $5.94 | 835,800 | — | — |
| 2015-03-16 | $6.05 | $6.05 | 1,013,400 | — | — |
| 2015-03-13 | $6.51 | $6.51 | 427,000 | — | — |
| 2015-03-12 | $6.44 | $6.44 | 511,700 | — | — |
| 2015-03-11 | $6.68 | $6.68 | 548,700 | — | — |
| 2015-03-10 | $6.32 | $6.32 | 724,800 | — | — |
| 2015-03-09 | $6.58 | $6.58 | 463,300 | — | — |
| 2015-03-06 | $6.93 | $6.93 | 536,300 | — | — |
| 2015-03-05 | $7.14 | $7.14 | 251,200 | — | — |
| 2015-03-04 | $7.12 | $7.12 | 345,200 | — | — |
| 2015-03-03 | $7.18 | $7.18 | 687,500 | — | — |
| 2015-03-02 | $7.46 | $7.46 | 534,400 | — | — |
| 2015-02-27 | $7.77 | $7.77 | 270,300 | — | — |
| 2015-02-26 | $7.88 | $7.88 | 638,000 | — | — |
| 2015-02-25 | $7.62 | $7.62 | 332,000 | — | — |
| 2015-02-24 | $7.30 | $7.30 | 372,200 | — | — |
| 2015-02-23 | $7.42 | $7.42 | 461,600 | — | — |
| 2015-02-20 | $7.33 | $7.33 | 749,200 | — | — |
| 2015-02-19 | $7.66 | $7.66 | 366,300 | — | — |
| 2015-02-18 | $7.80 | $7.80 | 570,300 | — | — |
| 2015-02-17 | $7.79 | $7.79 | 490,900 | — | — |
| 2015-02-13 | $8.08 | $8.08 | 257,200 | — | — |
| 2015-02-12 | $8.04 | $8.04 | 337,600 | — | — |
| 2015-02-11 | $7.94 | $7.94 | 447,800 | — | — |
| 2015-02-10 | $8.13 | $8.13 | 436,700 | — | — |
| 2015-02-09 | $8.31 | $8.31 | 396,600 | — | — |
| 2015-02-06 | $8.39 | $8.39 | 1,023,300 | — | — |
| 2015-02-05 | $9.09 | $9.09 | 496,500 | — | — |
| 2015-02-04 | $9.03 | $9.03 | 556,300 | — | — |
| 2015-02-03 | $8.79 | $8.79 | 652,500 | — | — |
| 2015-02-02 | $9.10 | $9.10 | 520,200 | — | — |
| 2015-01-30 | $9.22 | $9.22 | 635,900 | — | — |
| 2015-01-29 | $9.07 | $9.07 | 738,800 | — | — |
| 2015-01-28 | $9.20 | $9.20 | 622,300 | — | — |
| 2015-01-27 | $9.64 | $9.64 | 1,008,900 | — | — |
| 2015-01-26 | $8.93 | $8.93 | 492,200 | — | — |
| 2015-01-23 | $8.70 | $8.70 | 611,600 | — | — |
| 2015-01-22 | $9.13 | $9.13 | 744,100 | — | — |
| 2015-01-21 | $9.29 | $9.29 | 1,031,900 | — | — |
| 2015-01-20 | $9.64 | $9.64 | 648,900 | — | — |
| 2015-01-16 | $9.52 | $9.52 | 992,300 | — | — |
| 2015-01-15 | $9.15 | $9.15 | 932,100 | — | — |
| 2015-01-14 | $8.91 | $8.91 | 727,100 | — | — |
| 2015-01-13 | $9.23 | $9.23 | 871,000 | — | — |
| 2015-01-12 | $9.57 | $9.57 | 1,119,300 | — | — |
| 2015-01-09 | $9.11 | $9.11 | 1,017,700 | — | — |
| 2015-01-08 | $8.59 | $8.59 | 1,261,000 | — | — |
| 2015-01-07 | $8.81 | $8.81 | 1,182,000 | — | — |
| 2015-01-06 | $8.85 | $8.85 | 1,482,800 | — | — |
| 2015-01-05 | $8.15 | $8.15 | 906,400 | — | — |
| 2015-01-02 | $7.76 | $7.76 | 411,900 | — | — |