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
- 1992-02-24 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 | $7.14 | $7.14 | 94,500 | — | — |
| 2015-12-30 | $7.16 | $7.16 | 79,000 | — | — |
| 2015-12-29 | $7.27 | $7.27 | 34,700 | — | — |
| 2015-12-28 | $7.15 | $7.15 | 65,300 | — | — |
| 2015-12-24 | $7.39 | $7.39 | 30,700 | — | — |
| 2015-12-23 | $7.52 | $7.52 | 46,100 | — | — |
| 2015-12-22 | $7.46 | $7.46 | 65,200 | — | — |
| 2015-12-21 | $7.41 | $7.41 | 55,000 | — | — |
| 2015-12-18 | $7.41 | $7.41 | 176,400 | — | — |
| 2015-12-17 | $7.61 | $7.61 | 44,800 | — | — |
| 2015-12-16 | $7.77 | $7.77 | 40,300 | — | — |
| 2015-12-15 | $7.56 | $7.56 | 76,700 | — | — |
| 2015-12-14 | $7.57 | $7.57 | 87,400 | — | — |
| 2015-12-11 | $7.58 | $7.58 | 99,300 | — | — |
| 2015-12-10 | $8.05 | $8.05 | 61,900 | — | — |
| 2015-12-09 | $8.08 | $8.08 | 70,500 | — | — |
| 2015-12-08 | $8.12 | $8.12 | 40,100 | — | — |
| 2015-12-07 | $8.17 | $8.17 | 78,500 | — | — |
| 2015-12-04 | $8.19 | $8.19 | 98,700 | — | — |
| 2015-12-03 | $7.91 | $7.91 | 70,500 | — | — |
| 2015-12-02 | $8.09 | $8.09 | 60,100 | — | — |
| 2015-12-01 | $8.22 | $8.22 | 124,300 | — | — |
| 2015-11-30 | $8.39 | $8.39 | 171,300 | — | — |
| 2015-11-27 | $8.48 | $8.48 | 29,200 | — | — |
| 2015-11-25 | $8.50 | $8.50 | 64,800 | — | — |
| 2015-11-24 | $8.53 | $8.53 | 129,300 | — | — |
| 2015-11-23 | $8.68 | $8.68 | 113,100 | — | — |
| 2015-11-20 | $8.79 | $8.79 | 96,100 | — | — |
| 2015-11-19 | $8.40 | $8.40 | 89,400 | — | — |
| 2015-11-18 | $8.23 | $8.23 | 59,800 | — | — |
| 2015-11-17 | $8.25 | $8.25 | 64,700 | — | — |
| 2015-11-16 | $8.23 | $8.23 | 136,000 | — | — |
| 2015-11-13 | $8.06 | $8.06 | 78,900 | — | — |
| 2015-11-12 | $8.06 | $8.06 | 61,000 | — | — |
| 2015-11-11 | $8.43 | $8.43 | 35,400 | — | — |
| 2015-11-10 | $8.61 | $8.61 | 58,800 | — | — |
| 2015-11-09 | $8.72 | $8.72 | 118,100 | — | — |
| 2015-11-06 | $8.52 | $8.52 | 169,000 | — | — |
| 2015-11-05 | $8.50 | $8.50 | 92,300 | — | — |
| 2015-11-04 | $8.49 | $8.49 | 103,300 | — | — |
| 2015-11-03 | $8.52 | $8.52 | 100,300 | — | — |
| 2015-11-02 | $8.49 | $8.49 | 73,100 | — | — |
| 2015-10-30 | $8.15 | $8.15 | 124,100 | — | — |
| 2015-10-29 | $8.45 | $8.45 | 261,500 | — | — |
| 2015-10-28 | $8.27 | $8.27 | 159,800 | — | — |
| 2015-10-27 | $7.48 | $7.48 | 106,300 | — | — |
| 2015-10-26 | $7.46 | $7.46 | 113,700 | — | — |
| 2015-10-23 | $7.95 | $7.95 | 94,500 | — | — |
| 2015-10-22 | $7.95 | $7.95 | 96,300 | — | — |
| 2015-10-21 | $8.00 | $8.00 | 67,700 | — | — |
| 2015-10-20 | $8.22 | $8.22 | 93,200 | — | — |
| 2015-10-19 | $8.57 | $8.57 | 56,300 | — | — |
| 2015-10-16 | $8.66 | $8.66 | 121,400 | — | — |
| 2015-10-15 | $8.94 | $8.94 | 247,800 | — | — |
| 2015-10-14 | $8.35 | $8.35 | 69,600 | — | — |
| 2015-10-13 | $8.59 | $8.59 | 69,800 | — | — |
| 2015-10-12 | $8.62 | $8.62 | 98,700 | — | — |
| 2015-10-09 | $8.52 | $8.52 | 76,300 | — | — |
| 2015-10-08 | $8.63 | $8.63 | 90,000 | — | — |
| 2015-10-07 | $8.40 | $8.40 | 75,800 | — | — |
| 2015-10-06 | $8.12 | $8.12 | 90,100 | — | — |
| 2015-10-05 | $8.32 | $8.32 | 151,800 | — | — |
| 2015-10-02 | $7.85 | $7.85 | 150,900 | — | — |
| 2015-10-01 | $7.41 | $7.41 | 169,200 | — | — |
| 2015-09-30 | $7.76 | $7.76 | 162,700 | — | — |
| 2015-09-29 | $7.17 | $7.17 | 156,800 | — | — |
| 2015-09-28 | $7.14 | $7.14 | 224,600 | — | — |
| 2015-09-25 | $7.14 | $7.14 | 311,000 | — | — |
| 2015-09-24 | $7.36 | $7.36 | 167,800 | — | — |
| 2015-09-23 | $7.41 | $7.41 | 123,600 | — | — |
| 2015-09-22 | $7.72 | $7.72 | 81,600 | — | — |
| 2015-09-21 | $7.89 | $7.89 | 70,300 | — | — |
| 2015-09-18 | $8.11 | $8.11 | 263,300 | — | — |
| 2015-09-17 | $8.26 | $8.26 | 142,400 | — | — |
| 2015-09-16 | $8.15 | $8.15 | 113,000 | — | — |
| 2015-09-15 | $7.95 | $7.95 | 39,800 | — | — |
| 2015-09-14 | $7.94 | $7.94 | 89,200 | — | — |
| 2015-09-11 | $8.15 | $8.15 | 48,600 | — | — |
| 2015-09-10 | $8.02 | $8.02 | 68,600 | — | — |
| 2015-09-09 | $7.94 | $7.94 | 145,800 | — | — |
| 2015-09-08 | $7.96 | $7.96 | 108,300 | — | — |
| 2015-09-04 | $7.70 | $7.70 | 140,700 | — | — |
| 2015-09-03 | $7.45 | $7.45 | 101,500 | — | — |
| 2015-09-02 | $7.60 | $7.60 | 55,800 | — | — |
| 2015-09-01 | $7.45 | $7.45 | 86,100 | — | — |
| 2015-08-31 | $7.99 | $7.99 | 97,000 | — | — |
| 2015-08-28 | $8.09 | $8.09 | 78,600 | — | — |
| 2015-08-27 | $8.06 | $8.06 | 198,000 | — | — |
| 2015-08-26 | $7.78 | $7.78 | 195,900 | — | — |
| 2015-08-25 | $7.27 | $7.27 | 163,500 | — | — |
| 2015-08-24 | $7.26 | $7.26 | 342,600 | — | — |
| 2015-08-21 | $7.24 | $7.24 | 224,900 | — | — |
| 2015-08-20 | $6.93 | $6.93 | 109,100 | — | — |
| 2015-08-19 | $7.20 | $7.20 | 110,700 | — | — |
| 2015-08-18 | $7.46 | $7.46 | 78,000 | — | — |
| 2015-08-17 | $7.64 | $7.64 | 109,000 | — | — |
| 2015-08-14 | $7.75 | $7.75 | 126,600 | — | — |
| 2015-08-13 | $7.58 | $7.58 | 84,100 | — | — |
| 2015-08-12 | $7.87 | $7.87 | 130,000 | — | — |
| 2015-08-11 | $7.85 | $7.85 | 158,000 | — | — |
| 2015-08-10 | $8.19 | $8.19 | 128,100 | — | — |
| 2015-08-07 | $7.78 | $7.78 | 133,900 | — | — |
| 2015-08-06 | $8.12 | $8.12 | 160,900 | — | — |
| 2015-08-05 | $8.06 | $8.06 | 138,800 | — | — |
| 2015-08-04 | $8.09 | $8.09 | 122,200 | — | — |
| 2015-08-03 | $8.19 | $8.19 | 122,300 | — | — |
| 2015-07-31 | $8.77 | $8.77 | 187,300 | — | — |
| 2015-07-30 | $9.06 | $9.06 | 126,200 | — | — |
| 2015-07-29 | $8.89 | $8.89 | 89,400 | — | — |
| 2015-07-28 | $8.95 | $8.95 | 142,700 | — | — |
| 2015-07-27 | $8.64 | $8.64 | 165,000 | — | — |
| 2015-07-24 | $8.87 | $8.87 | 106,900 | — | — |
| 2015-07-23 | $9.23 | $9.23 | 60,600 | — | — |
| 2015-07-22 | $9.31 | $9.31 | 78,400 | — | — |
| 2015-07-21 | $9.30 | $9.30 | 116,400 | — | — |
| 2015-07-20 | $9.28 | $9.28 | 87,100 | — | — |
| 2015-07-17 | $9.61 | $9.61 | 218,600 | — | — |
| 2015-07-16 | $9.46 | $9.46 | 127,800 | — | — |
| 2015-07-15 | $9.45 | $9.45 | 109,200 | — | — |
| 2015-07-14 | $9.58 | $9.58 | 192,100 | — | — |
| 2015-07-13 | $9.08 | $9.08 | 227,600 | — | — |
| 2015-07-10 | $9.01 | $9.01 | 135,000 | — | — |
| 2015-07-09 | $9.22 | $9.22 | 134,400 | — | — |
| 2015-07-08 | $9.31 | $9.31 | 164,300 | — | — |
| 2015-07-07 | $9.11 | $9.11 | 347,000 | — | — |
| 2015-07-06 | $9.19 | $9.19 | 97,500 | — | — |
| 2015-07-02 | $9.36 | $9.36 | 70,200 | — | — |
| 2015-07-01 | $9.43 | $9.43 | 140,000 | — | — |
| 2015-06-30 | $9.66 | $9.66 | 138,300 | — | — |
| 2015-06-29 | $9.76 | $9.76 | 118,300 | — | — |
| 2015-06-26 | $10.34 | $10.34 | 203,400 | — | — |
| 2015-06-25 | $10.27 | $10.27 | 57,600 | — | — |
| 2015-06-24 | $10.27 | $10.27 | 120,500 | — | — |
| 2015-06-23 | $10.40 | $10.40 | 98,800 | — | — |
| 2015-06-22 | $10.59 | $10.59 | 106,400 | — | — |
| 2015-06-19 | $10.39 | $10.39 | 146,400 | — | — |
| 2015-06-18 | $10.30 | $10.30 | 112,100 | — | — |
| 2015-06-17 | $10.26 | $10.26 | 43,800 | — | — |
| 2015-06-16 | $10.41 | $10.41 | 78,700 | — | — |
| 2015-06-15 | $10.46 | $10.46 | 97,100 | — | — |
| 2015-06-12 | $10.63 | $10.63 | 145,700 | — | — |
| 2015-06-11 | $10.57 | $10.57 | 154,900 | — | — |
| 2015-06-10 | $10.59 | $10.59 | 271,900 | — | — |
| 2015-06-09 | $9.87 | $9.87 | 98,100 | — | — |
| 2015-06-08 | $10.04 | $10.04 | 149,900 | — | — |
| 2015-06-05 | $9.60 | $9.60 | 92,300 | — | — |
| 2015-06-04 | $9.53 | $9.53 | 162,500 | — | — |
| 2015-06-03 | $9.54 | $9.54 | 130,300 | — | — |
| 2015-06-02 | $9.13 | $9.13 | 102,800 | — | — |
| 2015-06-01 | $9.33 | $9.33 | 125,600 | — | — |
| 2015-05-29 | $9.34 | $9.34 | 212,700 | — | — |
| 2015-05-28 | $9.20 | $9.20 | 189,600 | — | — |
| 2015-05-27 | $9.42 | $9.42 | 250,600 | — | — |
| 2015-05-26 | $9.15 | $9.15 | 142,100 | — | — |
| 2015-05-22 | $9.02 | $9.02 | 74,500 | — | — |
| 2015-05-21 | $9.08 | $9.08 | 323,300 | — | — |
| 2015-05-20 | $9.14 | $9.14 | 124,300 | — | — |
| 2015-05-19 | $9.26 | $9.26 | 137,000 | — | — |
| 2015-05-18 | $9.52 | $9.52 | 181,400 | — | — |
| 2015-05-15 | $9.56 | $9.56 | 178,900 | — | — |
| 2015-05-14 | $9.49 | $9.49 | 141,100 | — | — |
| 2015-05-13 | $9.10 | $9.10 | 176,600 | — | — |
| 2015-05-12 | $8.84 | $8.84 | 126,800 | — | — |
| 2015-05-11 | $8.66 | $8.66 | 161,100 | — | — |
| 2015-05-08 | $8.73 | $8.73 | 90,100 | — | — |
| 2015-05-07 | $8.64 | $8.64 | 129,400 | — | — |
| 2015-05-06 | $8.70 | $8.70 | 126,200 | — | — |
| 2015-05-05 | $8.98 | $8.98 | 152,500 | — | — |
| 2015-05-04 | $8.95 | $8.95 | 240,600 | — | — |
| 2015-05-01 | $8.73 | $8.73 | 260,900 | — | — |
| 2015-04-30 | $8.85 | $8.85 | 484,900 | — | — |
| 2015-04-29 | $9.25 | $9.25 | 196,100 | — | — |
| 2015-04-28 | $9.41 | $9.41 | 182,600 | — | — |
| 2015-04-27 | $9.30 | $9.30 | 749,000 | — | — |
| 2015-04-24 | $9.14 | $9.14 | 142,100 | — | — |
| 2015-04-23 | $9.12 | $9.12 | 102,300 | — | — |
| 2015-04-22 | $9.01 | $9.01 | 114,000 | — | — |
| 2015-04-21 | $9.01 | $9.01 | 171,800 | — | — |
| 2015-04-20 | $9.25 | $9.25 | 164,300 | — | — |
| 2015-04-17 | $9.10 | $9.10 | 302,100 | — | — |
| 2015-04-16 | $9.37 | $9.37 | 254,300 | — | — |
| 2015-04-15 | $9.00 | $9.00 | 230,000 | — | — |
| 2015-04-14 | $8.64 | $8.64 | 190,600 | — | — |
| 2015-04-13 | $8.73 | $8.73 | 154,600 | — | — |
| 2015-04-10 | $8.36 | $8.36 | 268,200 | — | — |
| 2015-04-09 | $8.68 | $8.68 | 452,900 | — | — |
| 2015-04-08 | $7.35 | $7.35 | 103,100 | — | — |
| 2015-04-07 | $7.35 | $7.35 | 146,200 | — | — |
| 2015-04-06 | $7.29 | $7.29 | 124,300 | — | — |
| 2015-04-02 | $7.25 | $7.25 | 233,700 | — | — |
| 2015-04-01 | $7.32 | $7.32 | 231,500 | — | — |
| 2015-03-31 | $7.43 | $7.43 | 473,600 | — | — |
| 2015-03-30 | $7.51 | $7.51 | 174,800 | — | — |
| 2015-03-27 | $7.38 | $7.38 | 263,400 | — | — |
| 2015-03-26 | $7.25 | $7.25 | 223,500 | — | — |
| 2015-03-25 | $7.26 | $7.26 | 277,100 | — | — |
| 2015-03-24 | $7.29 | $7.29 | 210,800 | — | — |
| 2015-03-23 | $7.46 | $7.46 | 348,800 | — | — |
| 2015-03-20 | $7.39 | $7.39 | 212,600 | — | — |
| 2015-03-19 | $7.34 | $7.34 | 183,200 | — | — |
| 2015-03-18 | $7.16 | $7.16 | 159,300 | — | — |
| 2015-03-17 | $7.20 | $7.20 | 131,500 | — | — |
| 2015-03-16 | $7.21 | $7.21 | 340,200 | — | — |
| 2015-03-13 | $7.08 | $7.08 | 297,600 | — | — |
| 2015-03-12 | $7.22 | $7.22 | 315,900 | — | — |
| 2015-03-11 | $7.15 | $7.15 | 363,400 | — | — |
| 2015-03-10 | $7.56 | $7.56 | 473,700 | — | — |
| 2015-03-09 | $7.22 | $7.22 | 265,700 | — | — |
| 2015-03-06 | $7.28 | $7.28 | 408,100 | — | — |
| 2015-03-05 | $7.14 | $7.14 | 361,900 | — | — |
| 2015-03-04 | $7.31 | $7.31 | 291,000 | — | — |
| 2015-03-03 | $7.76 | $7.76 | 581,000 | — | — |
| 2015-03-02 | $6.82 | $6.82 | 463,700 | — | — |
| 2015-02-27 | $6.86 | $6.86 | 626,400 | — | — |
| 2015-02-26 | $7.93 | $7.93 | 651,600 | — | — |
| 2015-02-25 | $7.27 | $7.27 | 811,400 | — | — |
| 2015-02-24 | $7.20 | $7.20 | 279,100 | — | — |
| 2015-02-23 | $6.38 | $6.38 | 219,500 | — | — |
| 2015-02-20 | $6.63 | $6.63 | 102,200 | — | — |
| 2015-02-19 | $6.75 | $6.75 | 57,500 | — | — |
| 2015-02-18 | $6.80 | $6.80 | 180,100 | — | — |
| 2015-02-17 | $6.66 | $6.66 | 120,800 | — | — |
| 2015-02-13 | $6.76 | $6.76 | 101,800 | — | — |
| 2015-02-12 | $6.78 | $6.78 | 300,400 | — | — |
| 2015-02-11 | $6.88 | $6.88 | 488,600 | — | — |
| 2015-02-10 | $7.41 | $7.41 | 154,500 | — | — |
| 2015-02-09 | $7.44 | $7.44 | 219,300 | — | — |
| 2015-02-06 | $7.60 | $7.60 | 271,400 | — | — |
| 2015-02-05 | $6.81 | $6.81 | 301,500 | — | — |
| 2015-02-04 | $6.84 | $6.84 | 326,500 | — | — |
| 2015-02-03 | $6.68 | $6.68 | 406,400 | — | — |
| 2015-02-02 | $6.45 | $6.45 | 586,300 | — | — |
| 2015-01-30 | $6.00 | $6.00 | 506,000 | — | — |
| 2015-01-29 | $5.86 | $5.86 | 323,700 | — | — |
| 2015-01-28 | $5.71 | $5.71 | 583,200 | — | — |
| 2015-01-27 | $5.78 | $5.78 | 2,595,400 | — | — |
| 2015-01-26 | $7.36 | $7.36 | 195,900 | — | — |
| 2015-01-23 | $7.17 | $7.17 | 222,000 | — | — |
| 2015-01-22 | $7.17 | $7.17 | 190,400 | — | — |
| 2015-01-21 | $7.13 | $7.13 | 238,200 | — | — |
| 2015-01-20 | $7.00 | $7.00 | 365,400 | — | — |
| 2015-01-16 | $7.34 | $7.34 | 490,200 | — | — |
| 2015-01-15 | $7.88 | $7.88 | 143,200 | — | — |
| 2015-01-14 | $8.51 | $8.51 | 142,000 | — | — |
| 2015-01-13 | $8.50 | $8.50 | 174,600 | — | — |
| 2015-01-12 | $8.53 | $8.53 | 174,800 | — | — |
| 2015-01-09 | $8.88 | $8.88 | 121,700 | — | — |
| 2015-01-08 | $8.93 | $8.93 | 150,300 | — | — |
| 2015-01-07 | $9.00 | $9.00 | 92,500 | — | — |
| 2015-01-06 | $8.68 | $8.68 | 140,300 | — | — |
| 2015-01-05 | $9.09 | $9.09 | 121,900 | — | — |
| 2015-01-02 | $9.03 | $9.03 | 108,100 | — | — |