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
- 2010-10-20 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 | $7.75 | $8.20 | 814,200 | — | — |
| 2015-12-30 | $7.75 | $8.20 | 1,085,400 | — | — |
| 2015-12-29 | $7.83 | $8.29 | 3,742,200 | — | — |
| 2015-12-28 | $7.84 | $8.30 | 4,371,000 | — | — |
| 2015-12-24 | $7.92 | $8.39 | 3,337,800 | — | — |
| 2015-12-23 | $7.85 | $8.31 | 3,305,400 | — | — |
| 2015-12-22 | $7.89 | $8.35 | 5,641,200 | — | — |
| 2015-12-21 | $7.97 | $8.44 | 3,257,400 | — | — |
| 2015-12-18 | $8.08 | $8.56 | 4,527,000 | — | — |
| 2015-12-17 | $8.00 | $8.47 | 4,774,800 | — | — |
| 2015-12-16 | $7.92 | $8.38 | 3,265,800 | — | — |
| 2015-12-15 | $7.83 | $8.29 | 3,085,800 | — | — |
| 2015-12-14 | $7.64 | $8.09 | 3,054,000 | — | — |
| 2015-12-11 | $7.59 | $8.04 | 2,704,200 | — | — |
| 2015-12-10 | $7.73 | $8.19 | 2,788,800 | — | — |
| 2015-12-09 | $7.78 | $8.24 | 4,741,800 | — | — |
| 2015-12-08 | $7.65 | $8.10 | 6,459,000 | — | — |
| 2015-12-07 | $7.80 | $8.26 | 7,678,800 | — | — |
| 2015-12-04 | $7.55 | $7.99 | 6,742,200 | — | — |
| 2015-12-03 | $7.58 | $8.03 | 7,287,000 | — | — |
| 2015-12-02 | $7.42 | $7.86 | 6,721,200 | — | — |
| 2015-12-01 | $7.26 | $7.69 | 8,291,400 | — | — |
| 2015-11-30 | $7.34 | $7.77 | 30,040,200 | — | — |
| 2015-11-27 | $7.21 | $7.64 | 4,065,000 | — | — |
| 2015-11-25 | $7.21 | $7.63 | 6,156,000 | — | — |
| 2015-11-24 | $7.13 | $7.55 | 4,376,400 | — | — |
| 2015-11-23 | $7.00 | $7.41 | 2,933,400 | — | — |
| 2015-11-20 | $6.97 | $7.38 | 3,352,200 | — | — |
| 2015-11-19 | $6.97 | $7.38 | 3,345,000 | — | — |
| 2015-11-18 | $6.85 | $7.25 | 2,792,400 | — | — |
| 2015-11-17 | $6.86 | $7.27 | 2,917,200 | — | — |
| 2015-11-16 | $6.84 | $7.25 | 5,307,000 | — | — |
| 2015-11-13 | $6.79 | $7.19 | 4,032,600 | — | — |
| 2015-11-12 | $6.82 | $7.22 | 5,764,800 | — | — |
| 2015-11-11 | $6.65 | $7.04 | 5,221,800 | — | — |
| 2015-11-10 | $6.42 | $6.80 | 4,845,000 | — | — |
| 2015-11-09 | $6.40 | $6.78 | 2,859,000 | — | — |
| 2015-11-06 | $6.34 | $6.71 | 14,341,200 | — | — |
| 2015-11-05 | $6.24 | $6.60 | 1,959,000 | — | — |
| 2015-11-04 | $6.23 | $6.60 | 3,171,000 | — | — |
| 2015-11-03 | $6.37 | $6.75 | 3,055,200 | — | — |
| 2015-11-02 | $6.40 | $6.78 | 2,060,400 | — | — |
| 2015-10-30 | $6.41 | $6.79 | 3,093,000 | — | — |
| 2015-10-29 | $6.34 | $6.72 | 3,805,200 | — | — |
| 2015-10-28 | $6.40 | $6.78 | 3,501,600 | — | — |
| 2015-10-27 | $6.23 | $6.60 | 3,181,200 | — | — |
| 2015-10-26 | $6.25 | $6.61 | 3,562,200 | — | — |
| 2015-10-23 | $6.17 | $6.53 | 6,181,800 | — | — |
| 2015-10-22 | $5.97 | $6.32 | 5,222,400 | — | — |
| 2015-10-21 | $6.08 | $6.44 | 4,636,200 | — | — |
| 2015-10-20 | $6.22 | $6.58 | 2,986,200 | — | — |
| 2015-10-19 | $6.14 | $6.50 | 1,774,800 | — | — |
| 2015-10-16 | $6.01 | $6.36 | 4,651,200 | — | — |
| 2015-10-15 | $5.96 | $6.31 | 2,374,800 | — | — |
| 2015-10-14 | $5.77 | $6.11 | 1,659,600 | — | — |
| 2015-10-13 | $5.73 | $6.07 | 2,288,400 | — | — |
| 2015-10-12 | $5.69 | $6.02 | 2,556,000 | — | — |
| 2015-10-09 | $5.68 | $6.01 | 698,400 | — | — |
| 2015-10-08 | $5.64 | $5.97 | 3,105,000 | — | — |
| 2015-10-07 | $5.71 | $6.04 | 1,893,000 | — | — |
| 2015-10-06 | $5.62 | $5.95 | 1,002,600 | — | — |
| 2015-10-05 | $5.68 | $6.02 | 3,095,400 | — | — |
| 2015-10-02 | $5.62 | $5.95 | 2,146,800 | — | — |
| 2015-10-01 | $5.23 | $5.54 | 1,384,800 | — | — |
| 2015-09-30 | $5.36 | $5.67 | 4,629,600 | — | — |
| 2015-09-29 | $5.12 | $5.42 | 4,198,200 | — | — |
| 2015-09-28 | $5.03 | $5.33 | 2,758,800 | — | — |
| 2015-09-25 | $5.06 | $5.36 | 2,346,600 | — | — |
| 2015-09-24 | $5.05 | $5.34 | 2,467,800 | — | — |
| 2015-09-23 | $5.10 | $5.40 | 1,981,800 | — | — |
| 2015-09-22 | $5.07 | $5.36 | 2,685,600 | — | — |
| 2015-09-21 | $5.08 | $5.38 | 989,400 | — | — |
| 2015-09-18 | $5.07 | $5.36 | 2,389,200 | — | — |
| 2015-09-17 | $5.18 | $5.48 | 1,307,400 | — | — |
| 2015-09-16 | $5.19 | $5.49 | 1,392,000 | — | — |
| 2015-09-15 | $5.12 | $5.43 | 2,992,800 | — | — |
| 2015-09-14 | $5.07 | $5.37 | 1,086,600 | — | — |
| 2015-09-11 | $5.18 | $5.49 | 499,200 | — | — |
| 2015-09-10 | $5.18 | $5.48 | 1,181,400 | — | — |
| 2015-09-09 | $5.21 | $5.51 | 1,901,400 | — | — |
| 2015-09-08 | $5.33 | $5.65 | 2,649,000 | — | — |
| 2015-09-04 | $5.18 | $5.49 | 2,169,000 | — | — |
| 2015-09-03 | $5.07 | $5.37 | 945,000 | — | — |
| 2015-09-02 | $5.03 | $5.33 | 2,346,600 | — | — |
| 2015-09-01 | $5.00 | $5.29 | 3,018,000 | — | — |
| 2015-08-31 | $5.11 | $5.41 | 1,039,200 | — | — |
| 2015-08-28 | $5.22 | $5.53 | 945,000 | — | — |
| 2015-08-27 | $5.24 | $5.55 | 2,818,200 | — | — |
| 2015-08-26 | $5.07 | $5.37 | 1,663,800 | — | — |
| 2015-08-25 | $5.10 | $5.40 | 4,903,800 | — | — |
| 2015-08-24 | $4.83 | $5.12 | 2,914,200 | — | — |
| 2015-08-21 | $5.00 | $5.29 | 4,864,200 | — | — |
| 2015-08-20 | $4.98 | $5.27 | 3,469,200 | — | — |
| 2015-08-19 | $5.18 | $5.49 | 2,903,400 | — | — |
| 2015-08-18 | $5.35 | $5.66 | 1,243,200 | — | — |
| 2015-08-17 | $5.54 | $5.87 | 842,400 | — | — |
| 2015-08-14 | $5.53 | $5.86 | 810,000 | — | — |
| 2015-08-13 | $5.53 | $5.85 | 1,459,200 | — | — |
| 2015-08-12 | $5.54 | $5.86 | 1,615,200 | — | — |
| 2015-08-11 | $5.65 | $5.98 | 2,159,400 | — | — |
| 2015-08-10 | $5.64 | $5.97 | 533,400 | — | — |
| 2015-08-07 | $5.64 | $5.97 | 1,001,400 | — | — |
| 2015-08-06 | $5.56 | $5.88 | 1,506,000 | — | — |
| 2015-08-05 | $5.67 | $6.01 | 2,260,800 | — | — |
| 2015-08-04 | $5.77 | $6.11 | 481,200 | — | — |
| 2015-08-03 | $5.65 | $5.99 | 731,400 | — | — |
| 2015-07-31 | $5.64 | $5.97 | 789,600 | — | — |
| 2015-07-30 | $5.67 | $6.00 | 1,282,800 | — | — |
| 2015-07-29 | $5.72 | $6.06 | 3,110,400 | — | — |
| 2015-07-28 | $5.52 | $5.85 | 2,519,400 | — | — |
| 2015-07-27 | $5.62 | $5.95 | 2,618,400 | — | — |
| 2015-07-24 | $5.88 | $6.23 | 3,435,600 | — | — |
| 2015-07-23 | $5.88 | $6.22 | 7,699,800 | — | — |
| 2015-07-22 | $5.78 | $6.12 | 1,915,200 | — | — |
| 2015-07-21 | $5.73 | $6.06 | 2,002,800 | — | — |
| 2015-07-20 | $5.67 | $6.00 | 920,400 | — | — |
| 2015-07-17 | $5.67 | $6.00 | 1,011,600 | — | — |
| 2015-07-16 | $5.65 | $5.98 | 736,200 | — | — |
| 2015-07-15 | $5.52 | $5.84 | 7,321,200 | — | — |
| 2015-07-14 | $5.60 | $5.93 | 1,233,600 | — | — |
| 2015-07-13 | $5.57 | $5.89 | 1,716,000 | — | — |
| 2015-07-10 | $5.67 | $6.01 | 3,219,600 | — | — |
| 2015-07-09 | $5.60 | $5.93 | 3,202,200 | — | — |
| 2015-07-08 | $5.40 | $5.72 | 4,291,200 | — | — |
| 2015-07-07 | $5.36 | $5.68 | 9,293,400 | — | — |
| 2015-07-06 | $5.75 | $6.09 | 7,300,200 | — | — |
| 2015-07-02 | $5.96 | $6.31 | 1,128,000 | — | — |
| 2015-07-01 | $5.99 | $6.34 | 2,337,600 | — | — |
| 2015-06-30 | $5.88 | $6.23 | 914,400 | — | — |
| 2015-06-29 | $5.78 | $6.12 | 2,132,400 | — | — |
| 2015-06-26 | $5.77 | $6.11 | 6,093,600 | — | — |
| 2015-06-25 | $5.99 | $6.34 | 1,200,000 | — | — |
| 2015-06-24 | $6.02 | $6.37 | 843,000 | — | — |
| 2015-06-23 | $6.10 | $6.46 | 1,856,400 | — | — |
| 2015-06-22 | $5.98 | $6.33 | 3,297,000 | — | — |
| 2015-06-19 | $6.18 | $6.54 | 1,479,000 | — | — |
| 2015-06-18 | $6.37 | $6.74 | 2,722,200 | — | — |
| 2015-06-17 | $6.33 | $6.70 | 3,199,200 | — | — |
| 2015-06-16 | $6.33 | $6.71 | 1,965,600 | — | — |
| 2015-06-15 | $6.33 | $6.70 | 2,517,000 | — | — |
| 2015-06-12 | $6.35 | $6.73 | 5,244,000 | — | — |
| 2015-06-11 | $6.33 | $6.71 | 3,952,200 | — | — |
| 2015-06-10 | $6.28 | $6.65 | 2,390,400 | — | — |
| 2015-06-09 | $6.00 | $6.35 | 653,400 | — | — |
| 2015-06-08 | $6.01 | $6.36 | 1,165,200 | — | — |
| 2015-06-05 | $6.08 | $6.44 | 991,200 | — | — |
| 2015-06-04 | $5.99 | $6.34 | 588,000 | — | — |
| 2015-06-03 | $6.01 | $6.36 | 807,000 | — | — |
| 2015-06-02 | $5.99 | $6.34 | 1,823,400 | — | — |
| 2015-06-01 | $6.08 | $6.44 | 2,618,400 | — | — |
| 2015-05-29 | $6.04 | $6.39 | 2,307,000 | — | — |
| 2015-05-28 | $6.00 | $6.36 | 1,698,000 | — | — |
| 2015-05-27 | $6.08 | $6.44 | 1,449,600 | — | — |
| 2015-05-26 | $6.03 | $6.39 | 4,167,600 | — | — |
| 2015-05-22 | $6.04 | $6.40 | 1,984,800 | — | — |
| 2015-05-21 | $6.06 | $6.41 | 1,119,000 | — | — |
| 2015-05-20 | $6.03 | $6.38 | 755,400 | — | — |
| 2015-05-19 | $6.06 | $6.41 | 628,200 | — | — |
| 2015-05-18 | $6.03 | $6.38 | 3,759,000 | — | — |
| 2015-05-15 | $6.01 | $6.36 | 797,400 | — | — |
| 2015-05-14 | $6.03 | $6.38 | 1,252,200 | — | — |
| 2015-05-13 | $6.02 | $6.38 | 828,000 | — | — |
| 2015-05-12 | $5.96 | $6.31 | 935,400 | — | — |
| 2015-05-11 | $6.05 | $6.41 | 1,077,000 | — | — |
| 2015-05-08 | $6.11 | $6.46 | 433,800 | — | — |
| 2015-05-07 | $6.13 | $6.49 | 1,797,600 | — | — |
| 2015-05-06 | $6.09 | $6.44 | 1,362,000 | — | — |
| 2015-05-05 | $6.14 | $6.50 | 2,643,600 | — | — |
| 2015-05-04 | $6.17 | $6.53 | 3,782,400 | — | — |
| 2015-05-01 | $6.20 | $6.57 | 1,411,800 | — | — |
| 2015-04-30 | $6.13 | $6.49 | 2,775,000 | — | — |
| 2015-04-29 | $6.30 | $6.67 | 2,377,800 | — | — |
| 2015-04-28 | $6.38 | $6.75 | 8,956,200 | — | — |
| 2015-04-27 | $6.00 | $6.36 | 3,955,200 | — | — |
| 2015-04-24 | $6.04 | $6.40 | 1,380,000 | — | — |
| 2015-04-23 | $6.15 | $6.51 | 1,773,000 | — | — |
| 2015-04-22 | $6.04 | $6.39 | 3,040,200 | — | — |
| 2015-04-21 | $5.99 | $6.35 | 2,816,400 | — | — |
| 2015-04-20 | $6.01 | $6.36 | 5,875,200 | — | — |
| 2015-04-17 | $5.98 | $6.34 | 1,336,800 | — | — |
| 2015-04-16 | $5.97 | $6.32 | 4,364,400 | — | — |
| 2015-04-15 | $5.96 | $6.31 | 4,311,600 | — | — |
| 2015-04-14 | $6.03 | $6.39 | 3,282,000 | — | — |
| 2015-04-13 | $5.97 | $6.32 | 3,040,800 | — | — |
| 2015-04-10 | $6.00 | $6.35 | 1,812,600 | — | — |
| 2015-04-09 | $6.03 | $6.39 | 3,741,600 | — | — |
| 2015-04-08 | $5.97 | $6.32 | 2,742,600 | — | — |
| 2015-04-07 | $5.86 | $6.20 | 2,518,800 | — | — |
| 2015-04-06 | $5.77 | $6.11 | 834,600 | — | — |
| 2015-04-02 | $5.72 | $6.06 | 1,078,200 | — | — |
| 2015-04-01 | $5.69 | $6.03 | 1,128,000 | — | — |
| 2015-03-31 | $5.54 | $5.86 | 1,176,000 | — | — |
| 2015-03-30 | $5.63 | $5.96 | 2,613,000 | — | — |
| 2015-03-27 | $5.52 | $5.84 | 4,773,000 | — | — |
| 2015-03-26 | $5.49 | $5.82 | 1,349,400 | — | — |
| 2015-03-25 | $5.58 | $5.91 | 1,663,200 | — | — |
| 2015-03-24 | $5.54 | $5.86 | 2,127,000 | — | — |
| 2015-03-23 | $5.61 | $5.94 | 3,713,400 | — | — |
| 2015-03-20 | $5.42 | $5.74 | 996,000 | — | — |
| 2015-03-19 | $5.32 | $5.64 | 1,183,200 | — | — |
| 2015-03-18 | $5.43 | $5.75 | 1,724,400 | — | — |
| 2015-03-17 | $5.45 | $5.77 | 977,400 | — | — |
| 2015-03-16 | $5.40 | $5.72 | 1,158,000 | — | — |
| 2015-03-13 | $5.37 | $5.68 | 2,838,000 | — | — |
| 2015-03-12 | $5.38 | $5.70 | 3,084,000 | — | — |
| 2015-03-11 | $5.19 | $5.49 | 1,029,000 | — | — |
| 2015-03-10 | $5.22 | $5.52 | 1,340,400 | — | — |
| 2015-03-09 | $5.24 | $5.55 | 1,332,000 | — | — |
| 2015-03-06 | $5.14 | $5.44 | 1,831,200 | — | — |
| 2015-03-05 | $5.18 | $5.48 | 1,315,200 | — | — |
| 2015-03-04 | $5.17 | $5.48 | 1,263,000 | — | — |
| 2015-03-03 | $5.11 | $5.41 | 1,368,000 | — | — |
| 2015-03-02 | $5.18 | $5.48 | 1,525,200 | — | — |
| 2015-02-27 | $5.12 | $5.42 | 1,132,800 | — | — |
| 2015-02-26 | $5.13 | $5.43 | 571,200 | — | — |
| 2015-02-25 | $5.18 | $5.48 | 1,093,800 | — | — |
| 2015-02-24 | $5.24 | $5.55 | 2,224,200 | — | — |
| 2015-02-23 | $5.15 | $5.45 | 3,034,200 | — | — |
| 2015-02-20 | $5.02 | $5.31 | 623,400 | — | — |
| 2015-02-19 | $5.11 | $5.41 | 892,200 | — | — |
| 2015-02-18 | $5.01 | $5.30 | 3,636,000 | — | — |
| 2015-02-17 | $5.01 | $5.31 | 1,242,600 | — | — |
| 2015-02-13 | $5.03 | $5.33 | 1,732,800 | — | — |
| 2015-02-12 | $5.08 | $5.38 | 2,753,400 | — | — |
| 2015-02-11 | $5.07 | $5.37 | 2,418,600 | — | — |
| 2015-02-10 | $4.95 | $5.25 | 1,768,200 | — | — |
| 2015-02-09 | $5.02 | $5.31 | 1,471,800 | — | — |
| 2015-02-06 | $5.01 | $5.31 | 1,647,600 | — | — |
| 2015-02-05 | $5.03 | $5.32 | 1,969,200 | — | — |
| 2015-02-04 | $5.10 | $5.40 | 2,960,400 | — | — |
| 2015-02-03 | $5.19 | $5.49 | 775,800 | — | — |
| 2015-02-02 | $5.22 | $5.53 | 5,046,600 | — | — |
| 2015-01-30 | $5.17 | $5.47 | 2,379,000 | — | — |
| 2015-01-29 | $5.25 | $5.56 | 2,668,200 | — | — |
| 2015-01-28 | $5.20 | $5.50 | 3,086,400 | — | — |
| 2015-01-27 | $5.09 | $5.38 | 4,662,000 | — | — |
| 2015-01-26 | $5.03 | $5.33 | 2,748,000 | — | — |
| 2015-01-23 | $5.03 | $5.32 | 7,944,600 | — | — |
| 2015-01-22 | $4.89 | $5.18 | 7,038,600 | — | — |
| 2015-01-21 | $4.58 | $4.85 | 5,403,000 | — | — |
| 2015-01-20 | $4.67 | $4.94 | 4,054,200 | — | — |
| 2015-01-16 | $4.70 | $4.98 | 1,441,800 | — | — |
| 2015-01-15 | $4.66 | $4.94 | 2,895,600 | — | — |
| 2015-01-14 | $4.62 | $4.89 | 1,230,000 | — | — |
| 2015-01-13 | $4.59 | $4.86 | 2,896,800 | — | — |
| 2015-01-12 | $4.51 | $4.78 | 2,258,400 | — | — |
| 2015-01-09 | $4.61 | $4.88 | 3,366,000 | — | — |
| 2015-01-08 | $4.56 | $4.83 | 6,042,600 | — | — |
| 2015-01-07 | $4.37 | $4.62 | 7,087,200 | — | — |
| 2015-01-06 | $4.59 | $4.86 | 2,100,600 | — | — |
| 2015-01-05 | $4.68 | $4.95 | 3,402,000 | — | — |
| 2015-01-02 | $4.68 | $4.96 | 1,068,600 | — | — |