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
- 2006-01-27 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 | $7.59 | $7.59 | 740,700 | — | — |
| 2015-12-30 | $7.65 | $7.65 | 868,000 | — | — |
| 2015-12-29 | $7.69 | $7.69 | 1,592,300 | — | — |
| 2015-12-28 | $7.62 | $7.62 | 1,338,400 | — | — |
| 2015-12-24 | $7.65 | $7.65 | 1,119,800 | — | — |
| 2015-12-23 | $7.65 | $7.65 | 1,532,200 | — | — |
| 2015-12-22 | $7.51 | $7.51 | 1,137,000 | — | — |
| 2015-12-21 | $7.46 | $7.46 | 1,099,200 | — | — |
| 2015-12-18 | $7.42 | $7.42 | 1,289,100 | — | — |
| 2015-12-17 | $7.62 | $7.62 | 1,244,200 | — | — |
| 2015-12-16 | $7.71 | $7.71 | 2,144,500 | — | — |
| 2015-12-15 | $7.49 | $7.49 | 2,247,400 | — | — |
| 2015-12-14 | $7.52 | $7.52 | 1,600,300 | — | — |
| 2015-12-11 | $7.46 | $7.46 | 1,126,500 | — | — |
| 2015-12-10 | $7.66 | $7.66 | 1,191,300 | — | — |
| 2015-12-09 | $7.56 | $7.56 | 1,316,500 | — | — |
| 2015-12-08 | $7.55 | $7.55 | 1,359,500 | — | — |
| 2015-12-07 | $7.69 | $7.69 | 1,328,200 | — | — |
| 2015-12-04 | $7.74 | $7.74 | 1,162,200 | — | — |
| 2015-12-03 | $7.64 | $7.64 | 996,300 | — | — |
| 2015-12-02 | $7.70 | $7.70 | 1,095,700 | — | — |
| 2015-12-01 | $7.82 | $7.82 | 900,900 | — | — |
| 2015-11-30 | $7.65 | $7.65 | 1,217,900 | — | — |
| 2015-11-27 | $7.77 | $7.77 | 460,200 | — | — |
| 2015-11-25 | $7.84 | $7.84 | 795,600 | — | — |
| 2015-11-24 | $7.96 | $7.96 | 981,200 | — | — |
| 2015-11-23 | $8.02 | $8.02 | 828,500 | — | — |
| 2015-11-20 | $8.02 | $8.02 | 874,900 | — | — |
| 2015-11-19 | $8.07 | $8.07 | 891,300 | — | — |
| 2015-11-18 | $8.04 | $8.04 | 1,876,000 | — | — |
| 2015-11-17 | $8.07 | $8.07 | 1,007,700 | — | — |
| 2015-11-16 | $8.17 | $8.17 | 1,180,700 | — | — |
| 2015-11-13 | $8.08 | $8.08 | 888,200 | — | — |
| 2015-11-12 | $8.16 | $8.16 | 866,200 | — | — |
| 2015-11-11 | $8.43 | $8.43 | 5,693,200 | — | — |
| 2015-11-10 | $8.37 | $8.37 | 948,700 | — | — |
| 2015-11-09 | $8.26 | $8.26 | 1,258,300 | — | — |
| 2015-11-06 | $8.14 | $8.14 | 942,000 | — | — |
| 2015-11-05 | $8.11 | $8.11 | 743,000 | — | — |
| 2015-11-04 | $7.97 | $7.97 | 811,600 | — | — |
| 2015-11-03 | $7.96 | $7.96 | 1,261,000 | — | — |
| 2015-11-02 | $7.95 | $7.95 | 911,300 | — | — |
| 2015-10-30 | $7.98 | $7.98 | 808,400 | — | — |
| 2015-10-29 | $8.03 | $8.03 | 825,700 | — | — |
| 2015-10-28 | $8.19 | $8.19 | 1,487,600 | — | — |
| 2015-10-27 | $8.07 | $8.07 | 633,800 | — | — |
| 2015-10-26 | $8.13 | $8.13 | 792,000 | — | — |
| 2015-10-23 | $8.13 | $8.13 | 1,048,600 | — | — |
| 2015-10-22 | $8.01 | $8.01 | 1,234,400 | — | — |
| 2015-10-21 | $7.90 | $7.90 | 1,472,100 | — | — |
| 2015-10-20 | $7.90 | $7.90 | 1,719,900 | — | — |
| 2015-10-19 | $7.81 | $7.81 | 1,286,200 | — | — |
| 2015-10-16 | $7.90 | $7.90 | 1,391,400 | — | — |
| 2015-10-15 | $7.83 | $7.83 | 879,800 | — | — |
| 2015-10-14 | $7.67 | $7.67 | 834,800 | — | — |
| 2015-10-13 | $7.90 | $7.90 | 706,300 | — | — |
| 2015-10-12 | $8.07 | $8.07 | 619,000 | — | — |
| 2015-10-09 | $8.05 | $8.05 | 779,800 | — | — |
| 2015-10-08 | $8.13 | $8.13 | 750,100 | — | — |
| 2015-10-07 | $8.02 | $8.02 | 2,182,000 | — | — |
| 2015-10-06 | $7.96 | $7.96 | 1,061,200 | — | — |
| 2015-10-05 | $8.02 | $8.02 | 1,032,300 | — | — |
| 2015-10-02 | $7.86 | $7.86 | 1,692,700 | — | — |
| 2015-10-01 | $7.78 | $7.78 | 825,900 | — | — |
| 2015-09-30 | $7.63 | $7.63 | 891,600 | — | — |
| 2015-09-29 | $7.52 | $7.52 | 910,400 | — | — |
| 2015-09-28 | $7.55 | $7.55 | 890,800 | — | — |
| 2015-09-25 | $7.69 | $7.69 | 769,600 | — | — |
| 2015-09-24 | $7.55 | $7.55 | 1,400,800 | — | — |
| 2015-09-23 | $7.60 | $7.60 | 619,000 | — | — |
| 2015-09-22 | $7.66 | $7.66 | 607,200 | — | — |
| 2015-09-21 | $7.75 | $7.75 | 778,700 | — | — |
| 2015-09-18 | $7.71 | $7.71 | 1,261,200 | — | — |
| 2015-09-17 | $8.04 | $8.04 | 941,900 | — | — |
| 2015-09-16 | $8.07 | $8.07 | 1,233,600 | — | — |
| 2015-09-15 | $7.96 | $7.96 | 1,318,300 | — | — |
| 2015-09-14 | $7.86 | $7.86 | 1,430,700 | — | — |
| 2015-09-11 | $7.91 | $7.91 | 1,141,700 | — | — |
| 2015-09-10 | $7.86 | $7.86 | 1,430,800 | — | — |
| 2015-09-09 | $7.83 | $7.83 | 909,100 | — | — |
| 2015-09-08 | $7.86 | $7.86 | 1,402,100 | — | — |
| 2015-09-04 | $7.67 | $7.67 | 1,295,100 | — | — |
| 2015-09-03 | $7.99 | $7.99 | 762,400 | — | — |
| 2015-09-02 | $8.02 | $8.02 | 805,400 | — | — |
| 2015-09-01 | $7.84 | $7.84 | 2,362,900 | — | — |
| 2015-08-31 | $8.20 | $8.20 | 1,290,800 | — | — |
| 2015-08-28 | $8.33 | $8.33 | 1,416,400 | — | — |
| 2015-08-27 | $8.24 | $8.24 | 1,730,100 | — | — |
| 2015-08-26 | $8.00 | $8.00 | 2,878,700 | — | — |
| 2015-08-25 | $7.72 | $7.72 | 2,994,800 | — | — |
| 2015-08-24 | $7.62 | $7.62 | 3,762,000 | — | — |
| 2015-08-21 | $7.94 | $7.94 | 1,971,800 | — | — |
| 2015-08-20 | $8.42 | $8.42 | 1,041,900 | — | — |
| 2015-08-19 | $8.72 | $8.72 | 931,700 | — | — |
| 2015-08-18 | $8.77 | $8.77 | 726,800 | — | — |
| 2015-08-17 | $8.78 | $8.78 | 565,600 | — | — |
| 2015-08-14 | $8.80 | $8.80 | 936,900 | — | — |
| 2015-08-13 | $8.76 | $8.76 | 1,583,500 | — | — |
| 2015-08-12 | $8.88 | $8.88 | 1,063,600 | — | — |
| 2015-08-11 | $9.03 | $9.03 | 892,400 | — | — |
| 2015-08-10 | $9.21 | $9.21 | 797,900 | — | — |
| 2015-08-07 | $9.08 | $9.08 | 959,100 | — | — |
| 2015-08-06 | $8.95 | $8.95 | 910,200 | — | — |
| 2015-08-05 | $8.96 | $8.96 | 1,493,900 | — | — |
| 2015-08-04 | $8.94 | $8.94 | 2,254,500 | — | — |
| 2015-08-03 | $8.85 | $8.85 | 1,782,500 | — | — |
| 2015-07-31 | $9.26 | $9.26 | 1,646,400 | — | — |
| 2015-07-30 | $8.84 | $8.84 | 681,900 | — | — |
| 2015-07-29 | $8.78 | $8.78 | 703,100 | — | — |
| 2015-07-28 | $8.68 | $8.68 | 527,300 | — | — |
| 2015-07-27 | $8.68 | $8.68 | 656,700 | — | — |
| 2015-07-24 | $8.68 | $8.68 | 1,069,600 | — | — |
| 2015-07-23 | $8.86 | $8.86 | 1,017,300 | — | — |
| 2015-07-22 | $8.85 | $8.85 | 838,900 | — | — |
| 2015-07-21 | $8.96 | $8.96 | 688,300 | — | — |
| 2015-07-20 | $8.98 | $8.98 | 841,400 | — | — |
| 2015-07-17 | $8.98 | $8.98 | 688,100 | — | — |
| 2015-07-16 | $8.90 | $8.90 | 1,036,700 | — | — |
| 2015-07-15 | $8.84 | $8.84 | 915,600 | — | — |
| 2015-07-14 | $8.90 | $8.90 | 812,500 | — | — |
| 2015-07-13 | $8.82 | $8.82 | 949,000 | — | — |
| 2015-07-10 | $8.71 | $8.71 | 872,700 | — | — |
| 2015-07-09 | $8.48 | $8.48 | 1,349,100 | — | — |
| 2015-07-08 | $8.43 | $8.43 | 2,034,400 | — | — |
| 2015-07-07 | $8.86 | $8.86 | 1,632,100 | — | — |
| 2015-07-06 | $8.87 | $8.87 | 992,800 | — | — |
| 2015-07-02 | $8.84 | $8.84 | 651,100 | — | — |
| 2015-07-01 | $8.87 | $8.87 | 1,435,700 | — | — |
| 2015-06-30 | $8.89 | $8.89 | 1,408,300 | — | — |
| 2015-06-29 | $8.75 | $8.75 | 1,701,400 | — | — |
| 2015-06-26 | $9.00 | $9.00 | 875,700 | — | — |
| 2015-06-25 | $8.90 | $8.90 | 1,205,500 | — | — |
| 2015-06-24 | $8.81 | $8.81 | 1,411,900 | — | — |
| 2015-06-23 | $8.87 | $8.87 | 1,124,200 | — | — |
| 2015-06-22 | $8.77 | $8.77 | 2,443,900 | — | — |
| 2015-06-19 | $8.44 | $8.44 | 5,701,800 | — | — |
| 2015-06-18 | $8.53 | $8.53 | 1,312,000 | — | — |
| 2015-06-17 | $8.49 | $8.49 | 5,256,500 | — | — |
| 2015-06-16 | $8.57 | $8.57 | 20,283,100 | — | — |
| 2015-06-15 | $8.98 | $8.98 | 842,700 | — | — |
| 2015-06-12 | $8.96 | $8.96 | 1,052,000 | — | — |
| 2015-06-11 | $8.99 | $8.99 | 1,679,000 | — | — |
| 2015-06-10 | $9.05 | $9.05 | 1,975,200 | — | — |
| 2015-06-09 | $8.89 | $8.89 | 787,400 | — | — |
| 2015-06-08 | $8.95 | $8.95 | 1,191,300 | — | — |
| 2015-06-05 | $9.01 | $9.01 | 1,045,500 | — | — |
| 2015-06-04 | $9.12 | $9.12 | 899,400 | — | — |
| 2015-06-03 | $9.06 | $9.06 | 1,240,200 | — | — |
| 2015-06-02 | $9.03 | $9.03 | 1,647,500 | — | — |
| 2015-06-01 | $9.19 | $9.19 | 1,479,800 | — | — |
| 2015-05-29 | $9.08 | $9.08 | 1,133,000 | — | — |
| 2015-05-28 | $9.15 | $9.15 | 1,742,700 | — | — |
| 2015-05-27 | $8.99 | $8.99 | 1,316,400 | — | — |
| 2015-05-26 | $8.83 | $8.83 | 4,738,800 | — | — |
| 2015-05-22 | $8.95 | $8.95 | 902,400 | — | — |
| 2015-05-21 | $8.99 | $8.99 | 1,042,900 | — | — |
| 2015-05-20 | $8.87 | $8.87 | 1,179,700 | — | — |
| 2015-05-19 | $8.84 | $8.84 | 3,312,800 | — | — |
| 2015-05-18 | $8.85 | $8.85 | 7,651,300 | — | — |
| 2015-05-15 | $8.66 | $8.66 | 9,463,900 | — | — |
| 2015-05-14 | $8.65 | $8.65 | 2,100,600 | — | — |
| 2015-05-13 | $8.76 | $8.76 | 2,553,100 | — | — |
| 2015-05-12 | $8.97 | $8.97 | 2,160,200 | — | — |
| 2015-05-11 | $8.99 | $8.99 | 1,954,700 | — | — |
| 2015-05-08 | $9.09 | $9.09 | 4,205,000 | — | — |
| 2015-05-07 | $8.63 | $8.63 | 2,800,900 | — | — |
| 2015-05-06 | $8.65 | $8.65 | 2,411,200 | — | — |
| 2015-05-05 | $8.75 | $8.75 | 1,730,800 | — | — |
| 2015-05-04 | $8.86 | $8.86 | 1,004,700 | — | — |
| 2015-05-01 | $8.76 | $8.76 | 1,346,100 | — | — |
| 2015-04-30 | $8.79 | $8.79 | 1,674,500 | — | — |
| 2015-04-29 | $8.87 | $8.87 | 1,556,000 | — | — |
| 2015-04-28 | $8.95 | $8.95 | 1,774,800 | — | — |
| 2015-04-27 | $8.87 | $8.87 | 1,470,000 | — | — |
| 2015-04-24 | $8.80 | $8.80 | 1,088,400 | — | — |
| 2015-04-23 | $8.76 | $8.76 | 1,498,700 | — | — |
| 2015-04-22 | $8.79 | $8.79 | 1,684,800 | — | — |
| 2015-04-21 | $8.50 | $8.50 | 2,282,700 | — | — |
| 2015-04-20 | $8.33 | $8.33 | 3,422,000 | — | — |
| 2015-04-17 | $8.34 | $8.34 | 2,135,500 | — | — |
| 2015-04-16 | $8.26 | $8.26 | 2,383,800 | — | — |
| 2015-04-15 | $8.01 | $8.01 | 1,799,800 | — | — |
| 2015-04-14 | $8.01 | $8.01 | 1,285,800 | — | — |
| 2015-04-13 | $7.93 | $7.93 | 1,646,800 | — | — |
| 2015-04-10 | $7.92 | $7.92 | 858,800 | — | — |
| 2015-04-09 | $7.88 | $7.88 | 1,715,100 | — | — |
| 2015-04-08 | $7.94 | $7.94 | 1,731,500 | — | — |
| 2015-04-07 | $7.89 | $7.89 | 2,994,000 | — | — |
| 2015-04-06 | $7.88 | $7.88 | 3,681,700 | — | — |
| 2015-04-02 | $7.93 | $7.93 | 2,367,200 | — | — |
| 2015-04-01 | $7.79 | $7.79 | 1,191,400 | — | — |
| 2015-03-31 | $7.74 | $7.74 | 2,931,500 | — | — |
| 2015-03-30 | $7.91 | $7.91 | 2,608,500 | — | — |
| 2015-03-27 | $7.93 | $7.93 | 3,041,600 | — | — |
| 2015-03-26 | $7.87 | $7.87 | 4,011,000 | — | — |
| 2015-03-25 | $8.10 | $8.10 | 1,354,000 | — | — |
| 2015-03-24 | $8.14 | $8.14 | 1,138,100 | — | — |
| 2015-03-23 | $8.20 | $8.20 | 1,078,500 | — | — |
| 2015-03-20 | $8.22 | $8.22 | 1,310,300 | — | — |
| 2015-03-19 | $8.04 | $8.04 | 1,644,800 | — | — |
| 2015-03-18 | $8.20 | $8.20 | 1,238,300 | — | — |
| 2015-03-17 | $8.06 | $8.06 | 1,552,500 | — | — |
| 2015-03-16 | $8.11 | $8.11 | 1,965,600 | — | — |
| 2015-03-13 | $7.95 | $7.95 | 2,032,800 | — | — |
| 2015-03-12 | $7.96 | $7.96 | 1,126,500 | — | — |
| 2015-03-11 | $7.77 | $7.77 | 1,424,300 | — | — |
| 2015-03-10 | $7.74 | $7.74 | 2,603,500 | — | — |
| 2015-03-09 | $7.98 | $7.98 | 1,875,300 | — | — |
| 2015-03-06 | $7.98 | $7.98 | 1,387,400 | — | — |
| 2015-03-05 | $7.93 | $7.93 | 1,288,400 | — | — |
| 2015-03-04 | $7.84 | $7.84 | 1,993,100 | — | — |
| 2015-03-03 | $7.94 | $7.94 | 1,738,200 | — | — |
| 2015-03-02 | $8.01 | $8.01 | 1,891,300 | — | — |
| 2015-02-27 | $8.04 | $8.04 | 2,630,600 | — | — |
| 2015-02-26 | $8.02 | $8.02 | 6,384,800 | — | — |
| 2015-02-25 | $7.85 | $7.85 | 3,600,700 | — | — |
| 2015-02-24 | $7.85 | $7.85 | 1,220,400 | — | — |
| 2015-02-23 | $7.80 | $7.80 | 1,362,900 | — | — |
| 2015-02-20 | $7.95 | $7.95 | 1,875,100 | — | — |
| 2015-02-19 | $7.94 | $7.94 | 3,095,800 | — | — |
| 2015-02-18 | $7.74 | $7.74 | 2,656,900 | — | — |
| 2015-02-17 | $7.55 | $7.55 | 1,670,500 | — | — |
| 2015-02-13 | $7.40 | $7.40 | 4,219,800 | — | — |
| 2015-02-12 | $7.21 | $7.21 | 2,389,000 | — | — |
| 2015-02-11 | $7.13 | $7.13 | 2,197,200 | — | — |
| 2015-02-10 | $7.09 | $7.09 | 1,525,900 | — | — |
| 2015-02-09 | $7.05 | $7.05 | 2,077,200 | — | — |
| 2015-02-06 | $7.08 | $7.08 | 3,526,100 | — | — |
| 2015-02-05 | $7.04 | $7.04 | 4,029,800 | — | — |
| 2015-02-04 | $6.95 | $6.95 | 4,828,300 | — | — |
| 2015-02-03 | $6.82 | $6.82 | 3,553,200 | — | — |
| 2015-02-02 | $6.83 | $6.83 | 4,312,500 | — | — |
| 2015-01-30 | $6.74 | $6.74 | 1,816,800 | — | — |
| 2015-01-29 | $6.86 | $6.86 | 4,253,500 | — | — |
| 2015-01-28 | $6.84 | $6.84 | 3,466,000 | — | — |
| 2015-01-27 | $7.10 | $7.10 | 2,076,300 | — | — |
| 2015-01-26 | $6.98 | $6.98 | 2,672,800 | — | — |
| 2015-01-23 | $6.97 | $6.97 | 3,009,800 | — | — |
| 2015-01-22 | $7.02 | $7.02 | 3,259,100 | — | — |
| 2015-01-21 | $6.95 | $6.95 | 4,871,200 | — | — |
| 2015-01-20 | $6.93 | $6.93 | 2,664,900 | — | — |
| 2015-01-16 | $6.99 | $6.99 | 1,391,500 | — | — |
| 2015-01-15 | $6.84 | $6.84 | 1,827,200 | — | — |
| 2015-01-14 | $6.85 | $6.85 | 1,584,100 | — | — |
| 2015-01-13 | $6.86 | $6.86 | 2,077,300 | — | — |
| 2015-01-12 | $6.85 | $6.85 | 3,348,300 | — | — |
| 2015-01-09 | $6.88 | $6.88 | 2,110,800 | — | — |
| 2015-01-08 | $7.03 | $7.03 | 1,121,300 | — | — |
| 2015-01-07 | $7.00 | $7.00 | 2,736,600 | — | — |
| 2015-01-06 | $7.06 | $7.06 | 3,687,300 | — | — |
| 2015-01-05 | $7.10 | $7.10 | 3,062,300 | — | — |
| 2015-01-02 | $7.31 | $7.31 | 2,708,700 | — | — |