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
- 2012-05-04 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 | $6.63 | $6.63 | 66,300 | — | — |
| 2015-12-30 | $6.59 | $6.59 | 154,300 | — | — |
| 2015-12-29 | $6.62 | $6.62 | 140,200 | — | — |
| 2015-12-28 | $6.26 | $6.26 | 147,600 | — | — |
| 2015-12-24 | $6.44 | $6.44 | 66,600 | — | — |
| 2015-12-23 | $6.28 | $6.28 | 711,900 | — | — |
| 2015-12-22 | $6.13 | $6.13 | 195,900 | — | — |
| 2015-12-21 | $6.00 | $6.00 | 151,700 | — | — |
| 2015-12-18 | $6.00 | $6.00 | 156,400 | — | — |
| 2015-12-17 | $6.07 | $6.07 | 89,200 | — | — |
| 2015-12-16 | $6.04 | $6.04 | 117,500 | — | — |
| 2015-12-15 | $6.08 | $6.08 | 143,100 | — | — |
| 2015-12-14 | $6.11 | $6.11 | 199,000 | — | — |
| 2015-12-11 | $6.11 | $6.11 | 91,400 | — | — |
| 2015-12-10 | $6.05 | $6.05 | 106,200 | — | — |
| 2015-12-09 | $6.09 | $6.09 | 116,500 | — | — |
| 2015-12-08 | $6.07 | $6.07 | 171,200 | — | — |
| 2015-12-07 | $6.06 | $6.06 | 92,900 | — | — |
| 2015-12-04 | $6.13 | $6.13 | 173,900 | — | — |
| 2015-12-03 | $6.15 | $6.15 | 403,700 | — | — |
| 2015-12-02 | $6.15 | $6.15 | 261,300 | — | — |
| 2015-12-01 | $6.09 | $6.09 | 138,100 | — | — |
| 2015-11-30 | $6.17 | $6.17 | 160,100 | — | — |
| 2015-11-27 | $6.57 | $6.57 | 30,100 | — | — |
| 2015-11-25 | $6.55 | $6.55 | 110,500 | — | — |
| 2015-11-24 | $6.57 | $6.57 | 72,800 | — | — |
| 2015-11-23 | $6.52 | $6.52 | 116,300 | — | — |
| 2015-11-20 | $6.27 | $6.27 | 161,300 | — | — |
| 2015-11-19 | $5.84 | $5.84 | 63,600 | — | — |
| 2015-11-18 | $5.93 | $5.93 | 92,100 | — | — |
| 2015-11-17 | $5.85 | $5.85 | 123,500 | — | — |
| 2015-11-16 | $5.97 | $5.97 | 100,500 | — | — |
| 2015-11-13 | $5.97 | $5.97 | 163,600 | — | — |
| 2015-11-12 | $6.08 | $6.08 | 99,100 | — | — |
| 2015-11-11 | $6.01 | $6.01 | 114,800 | — | — |
| 2015-11-10 | $6.17 | $6.17 | 150,600 | — | — |
| 2015-11-09 | $6.32 | $6.32 | 133,900 | — | — |
| 2015-11-06 | $6.62 | $6.62 | 125,300 | — | — |
| 2015-11-05 | $6.82 | $6.82 | 184,700 | — | — |
| 2015-11-04 | $7.36 | $7.36 | 57,200 | — | — |
| 2015-11-03 | $7.36 | $7.36 | 77,100 | — | — |
| 2015-11-02 | $7.13 | $7.13 | 76,600 | — | — |
| 2015-10-30 | $7.29 | $7.29 | 69,900 | — | — |
| 2015-10-29 | $7.07 | $7.07 | 43,800 | — | — |
| 2015-10-28 | $7.29 | $7.29 | 75,300 | — | — |
| 2015-10-27 | $6.97 | $6.97 | 104,500 | — | — |
| 2015-10-26 | $7.23 | $7.23 | 48,400 | — | — |
| 2015-10-23 | $7.28 | $7.28 | 34,400 | — | — |
| 2015-10-22 | $7.62 | $7.62 | 41,000 | — | — |
| 2015-10-21 | $7.61 | $7.61 | 43,000 | — | — |
| 2015-10-20 | $7.83 | $7.83 | 24,000 | — | — |
| 2015-10-19 | $7.80 | $7.80 | 75,500 | — | — |
| 2015-10-16 | $7.81 | $7.81 | 45,000 | — | — |
| 2015-10-15 | $7.87 | $7.87 | 75,700 | — | — |
| 2015-10-14 | $7.51 | $7.51 | 69,900 | — | — |
| 2015-10-13 | $7.85 | $7.85 | 65,800 | — | — |
| 2015-10-12 | $7.95 | $7.95 | 46,600 | — | — |
| 2015-10-09 | $8.00 | $8.00 | 88,600 | — | — |
| 2015-10-08 | $8.24 | $8.24 | 280,800 | — | — |
| 2015-10-07 | $7.79 | $7.79 | 49,400 | — | — |
| 2015-10-06 | $7.67 | $7.67 | 56,800 | — | — |
| 2015-10-05 | $7.78 | $7.78 | 95,600 | — | — |
| 2015-10-02 | $7.73 | $7.73 | 93,500 | — | — |
| 2015-10-01 | $7.53 | $7.53 | 71,500 | — | — |
| 2015-09-30 | $7.36 | $7.36 | 60,700 | — | — |
| 2015-09-29 | $7.15 | $7.15 | 123,500 | — | — |
| 2015-09-28 | $7.21 | $7.21 | 82,300 | — | — |
| 2015-09-25 | $7.27 | $7.27 | 134,100 | — | — |
| 2015-09-24 | $7.31 | $7.31 | 116,700 | — | — |
| 2015-09-23 | $7.43 | $7.43 | 93,200 | — | — |
| 2015-09-22 | $7.84 | $7.84 | 156,300 | — | — |
| 2015-09-21 | $7.77 | $7.77 | 67,800 | — | — |
| 2015-09-18 | $7.83 | $7.83 | 118,200 | — | — |
| 2015-09-17 | $8.01 | $8.01 | 108,900 | — | — |
| 2015-09-16 | $7.65 | $7.65 | 98,600 | — | — |
| 2015-09-15 | $7.53 | $7.53 | 88,100 | — | — |
| 2015-09-14 | $7.67 | $7.67 | 125,000 | — | — |
| 2015-09-11 | $7.77 | $7.77 | 248,200 | — | — |
| 2015-09-10 | $7.76 | $7.76 | 247,100 | — | — |
| 2015-09-09 | $7.86 | $7.86 | 210,800 | — | — |
| 2015-09-08 | $7.88 | $7.88 | 177,700 | — | — |
| 2015-09-04 | $8.29 | $8.29 | 56,800 | — | — |
| 2015-09-03 | $8.02 | $8.02 | 62,300 | — | — |
| 2015-09-02 | $8.23 | $8.23 | 93,400 | — | — |
| 2015-09-01 | $8.04 | $8.04 | 133,400 | — | — |
| 2015-08-31 | $8.01 | $8.01 | 158,000 | — | — |
| 2015-08-28 | $7.86 | $7.86 | 201,600 | — | — |
| 2015-08-27 | $8.14 | $8.14 | 305,400 | — | — |
| 2015-08-26 | $8.08 | $8.08 | 233,700 | — | — |
| 2015-08-25 | $7.60 | $7.60 | 159,000 | — | — |
| 2015-08-24 | $7.86 | $7.86 | 158,700 | — | — |
| 2015-08-21 | $8.25 | $8.25 | 181,500 | — | — |
| 2015-08-20 | $8.97 | $8.97 | 77,500 | — | — |
| 2015-08-19 | $9.38 | $9.38 | 34,800 | — | — |
| 2015-08-18 | $9.25 | $9.25 | 27,000 | — | — |
| 2015-08-17 | $9.46 | $9.46 | 77,400 | — | — |
| 2015-08-14 | $9.37 | $9.37 | 42,400 | — | — |
| 2015-08-13 | $9.15 | $9.15 | 39,600 | — | — |
| 2015-08-12 | $9.03 | $9.03 | 44,500 | — | — |
| 2015-08-11 | $9.09 | $9.09 | 51,400 | — | — |
| 2015-08-10 | $9.16 | $9.16 | 87,800 | — | — |
| 2015-08-07 | $9.11 | $9.11 | 86,300 | — | — |
| 2015-08-06 | $8.92 | $8.92 | 69,000 | — | — |
| 2015-08-05 | $9.09 | $9.09 | 69,800 | — | — |
| 2015-08-04 | $9.11 | $9.11 | 70,500 | — | — |
| 2015-08-03 | $9.09 | $9.09 | 115,700 | — | — |
| 2015-07-31 | $9.05 | $9.05 | 67,400 | — | — |
| 2015-07-30 | $9.04 | $9.04 | 81,100 | — | — |
| 2015-07-29 | $9.01 | $9.01 | 38,200 | — | — |
| 2015-07-28 | $9.01 | $9.01 | 139,700 | — | — |
| 2015-07-27 | $9.34 | $9.34 | 79,300 | — | — |
| 2015-07-24 | $9.27 | $9.27 | 65,100 | — | — |
| 2015-07-23 | $9.36 | $9.36 | 89,500 | — | — |
| 2015-07-22 | $9.44 | $9.44 | 82,200 | — | — |
| 2015-07-21 | $9.18 | $9.18 | 142,800 | — | — |
| 2015-07-20 | $9.48 | $9.48 | 156,900 | — | — |
| 2015-07-17 | $9.65 | $9.65 | 90,900 | — | — |
| 2015-07-16 | $9.87 | $9.87 | 65,900 | — | — |
| 2015-07-15 | $9.66 | $9.66 | 151,100 | — | — |
| 2015-07-14 | $9.88 | $9.88 | 112,400 | — | — |
| 2015-07-13 | $9.96 | $9.96 | 92,100 | — | — |
| 2015-07-10 | $9.95 | $9.95 | 71,800 | — | — |
| 2015-07-09 | $9.94 | $9.94 | 59,200 | — | — |
| 2015-07-08 | $9.77 | $9.77 | 75,100 | — | — |
| 2015-07-07 | $9.94 | $9.94 | 90,400 | — | — |
| 2015-07-06 | $10.01 | $10.01 | 78,000 | — | — |
| 2015-07-02 | $9.96 | $9.96 | 99,500 | — | — |
| 2015-07-01 | $9.79 | $9.79 | 255,500 | — | — |
| 2015-06-30 | $9.67 | $9.67 | 126,100 | — | — |
| 2015-06-29 | $9.66 | $9.66 | 122,900 | — | — |
| 2015-06-26 | $9.95 | $9.95 | 325,800 | — | — |
| 2015-06-25 | $9.72 | $9.72 | 192,500 | — | — |
| 2015-06-24 | $9.78 | $9.78 | 120,300 | — | — |
| 2015-06-23 | $9.77 | $9.77 | 200,600 | — | — |
| 2015-06-22 | $9.70 | $9.70 | 238,900 | — | — |
| 2015-06-19 | $10.21 | $10.21 | 132,800 | — | — |
| 2015-06-18 | $10.23 | $10.23 | 99,900 | — | — |
| 2015-06-17 | $10.09 | $10.09 | 106,300 | — | — |
| 2015-06-16 | $9.96 | $9.96 | 144,400 | — | — |
| 2015-06-15 | $9.72 | $9.72 | 182,800 | — | — |
| 2015-06-12 | $10.00 | $10.00 | 93,600 | — | — |
| 2015-06-11 | $9.83 | $9.83 | 88,500 | — | — |
| 2015-06-10 | $9.94 | $9.94 | 125,000 | — | — |
| 2015-06-09 | $9.99 | $9.99 | 221,400 | — | — |
| 2015-06-08 | $10.12 | $10.12 | 164,200 | — | — |
| 2015-06-05 | $10.12 | $10.12 | 166,400 | — | — |
| 2015-06-04 | $10.20 | $10.20 | 174,800 | — | — |
| 2015-06-03 | $10.15 | $10.15 | 346,200 | — | — |
| 2015-06-02 | $10.16 | $10.16 | 489,500 | — | — |
| 2015-06-01 | $9.82 | $9.82 | 316,000 | — | — |
| 2015-05-29 | $9.64 | $9.64 | 473,100 | — | — |
| 2015-05-28 | $9.78 | $9.78 | 2,035,200 | — | — |
| 2015-05-27 | $13.00 | $13.00 | 274,800 | — | — |
| 2015-05-26 | $12.92 | $12.92 | 148,700 | — | — |
| 2015-05-22 | $13.17 | $13.17 | 185,400 | — | — |
| 2015-05-21 | $14.53 | $14.53 | 100,800 | — | — |
| 2015-05-20 | $14.35 | $14.35 | 122,400 | — | — |
| 2015-05-19 | $14.10 | $14.10 | 128,400 | — | — |
| 2015-05-18 | $14.20 | $14.20 | 102,000 | — | — |
| 2015-05-15 | $13.76 | $13.76 | 85,600 | — | — |
| 2015-05-14 | $13.57 | $13.57 | 70,400 | — | — |
| 2015-05-13 | $13.55 | $13.55 | 55,400 | — | — |
| 2015-05-12 | $13.69 | $13.69 | 62,800 | — | — |
| 2015-05-11 | $14.09 | $14.09 | 105,800 | — | — |
| 2015-05-08 | $13.96 | $13.96 | 114,500 | — | — |
| 2015-05-07 | $13.40 | $13.40 | 86,600 | — | — |
| 2015-05-06 | $13.13 | $13.13 | 84,000 | — | — |
| 2015-05-05 | $13.12 | $13.12 | 102,300 | — | — |
| 2015-05-04 | $12.92 | $12.92 | 111,200 | — | — |
| 2015-05-01 | $13.76 | $13.76 | 84,500 | — | — |
| 2015-04-30 | $13.34 | $13.34 | 106,100 | — | — |
| 2015-04-29 | $13.42 | $13.42 | 121,800 | — | — |
| 2015-04-28 | $14.22 | $14.22 | 88,800 | — | — |
| 2015-04-27 | $14.46 | $14.46 | 124,800 | — | — |
| 2015-04-24 | $15.36 | $15.36 | 92,900 | — | — |
| 2015-04-23 | $14.90 | $14.90 | 72,000 | — | — |
| 2015-04-22 | $14.73 | $14.73 | 94,600 | — | — |
| 2015-04-21 | $14.40 | $14.40 | 144,800 | — | — |
| 2015-04-20 | $15.02 | $15.02 | 103,300 | — | — |
| 2015-04-17 | $14.58 | $14.58 | 130,900 | — | — |
| 2015-04-16 | $15.40 | $15.40 | 96,600 | — | — |
| 2015-04-15 | $15.49 | $15.49 | 121,000 | — | — |
| 2015-04-14 | $15.55 | $15.55 | 120,500 | — | — |
| 2015-04-13 | $15.51 | $15.51 | 228,200 | — | — |
| 2015-04-10 | $15.67 | $15.67 | 229,700 | — | — |
| 2015-04-09 | $16.35 | $16.35 | 95,000 | — | — |
| 2015-04-08 | $16.77 | $16.77 | 115,400 | — | — |
| 2015-04-07 | $16.19 | $16.19 | 107,100 | — | — |
| 2015-04-06 | $16.27 | $16.27 | 181,200 | — | — |
| 2015-04-02 | $16.06 | $16.06 | 149,300 | — | — |
| 2015-04-01 | $16.01 | $16.01 | 188,800 | — | — |
| 2015-03-31 | $15.65 | $15.65 | 279,800 | — | — |
| 2015-03-30 | $15.75 | $15.75 | 309,900 | — | — |
| 2015-03-27 | $15.05 | $15.05 | 149,700 | — | — |
| 2015-03-26 | $15.24 | $15.24 | 150,600 | — | — |
| 2015-03-25 | $15.12 | $15.12 | 239,400 | — | — |
| 2015-03-24 | $15.53 | $15.53 | 284,600 | — | — |
| 2015-03-23 | $16.07 | $16.07 | 312,300 | — | — |
| 2015-03-20 | $16.70 | $16.70 | 695,200 | — | — |
| 2015-03-19 | $15.61 | $15.61 | 890,300 | — | — |
| 2015-03-18 | $13.42 | $13.42 | 300,500 | — | — |
| 2015-03-17 | $13.20 | $13.20 | 143,100 | — | — |
| 2015-03-16 | $12.97 | $12.97 | 201,600 | — | — |
| 2015-03-13 | $13.14 | $13.14 | 151,100 | — | — |
| 2015-03-12 | $13.20 | $13.20 | 85,400 | — | — |
| 2015-03-11 | $13.16 | $13.16 | 91,900 | — | — |
| 2015-03-10 | $13.19 | $13.19 | 92,700 | — | — |
| 2015-03-09 | $12.89 | $12.89 | 118,300 | — | — |
| 2015-03-06 | $12.50 | $12.50 | 56,000 | — | — |
| 2015-03-05 | $12.48 | $12.48 | 112,900 | — | — |
| 2015-03-04 | $12.70 | $12.70 | 67,500 | — | — |
| 2015-03-03 | $12.70 | $12.70 | 91,200 | — | — |
| 2015-03-02 | $12.74 | $12.74 | 145,400 | — | — |
| 2015-02-27 | $12.56 | $12.56 | 89,800 | — | — |
| 2015-02-26 | $12.60 | $12.60 | 81,400 | — | — |
| 2015-02-25 | $12.42 | $12.42 | 186,200 | — | — |
| 2015-02-24 | $12.45 | $12.45 | 98,800 | — | — |
| 2015-02-23 | $12.21 | $12.21 | 151,900 | — | — |
| 2015-02-20 | $12.31 | $12.31 | 170,600 | — | — |
| 2015-02-19 | $12.59 | $12.59 | 107,000 | — | — |
| 2015-02-18 | $12.68 | $12.68 | 157,200 | — | — |
| 2015-02-17 | $12.67 | $12.67 | 194,000 | — | — |
| 2015-02-13 | $13.08 | $13.08 | 141,200 | — | — |
| 2015-02-12 | $13.27 | $13.27 | 126,200 | — | — |
| 2015-02-11 | $13.47 | $13.47 | 136,100 | — | — |
| 2015-02-10 | $13.70 | $13.70 | 177,900 | — | — |
| 2015-02-09 | $13.28 | $13.28 | 113,800 | — | — |
| 2015-02-06 | $13.49 | $13.49 | 73,100 | — | — |
| 2015-02-05 | $13.82 | $13.82 | 78,200 | — | — |
| 2015-02-04 | $13.77 | $13.77 | 110,700 | — | — |
| 2015-02-03 | $13.73 | $13.73 | 89,600 | — | — |
| 2015-02-02 | $13.84 | $13.84 | 240,600 | — | — |
| 2015-01-30 | $13.74 | $13.74 | 94,900 | — | — |
| 2015-01-29 | $14.00 | $14.00 | 120,700 | — | — |
| 2015-01-28 | $13.79 | $13.79 | 157,100 | — | — |
| 2015-01-27 | $13.98 | $13.98 | 124,900 | — | — |
| 2015-01-26 | $13.88 | $13.88 | 143,000 | — | — |
| 2015-01-23 | $14.08 | $14.08 | 83,900 | — | — |
| 2015-01-22 | $14.11 | $14.11 | 142,800 | — | — |
| 2015-01-21 | $13.93 | $13.93 | 128,700 | — | — |
| 2015-01-20 | $14.01 | $14.01 | 264,500 | — | — |
| 2015-01-16 | $14.15 | $14.15 | 306,600 | — | — |
| 2015-01-15 | $13.76 | $13.76 | 298,700 | — | — |
| 2015-01-14 | $13.84 | $13.84 | 375,600 | — | — |
| 2015-01-13 | $13.63 | $13.63 | 756,000 | — | — |
| 2015-01-12 | $11.61 | $11.61 | 204,000 | — | — |
| 2015-01-09 | $11.56 | $11.56 | 176,300 | — | — |
| 2015-01-08 | $11.29 | $11.29 | 225,100 | — | — |
| 2015-01-07 | $10.94 | $10.94 | 169,600 | — | — |
| 2015-01-06 | $10.26 | $10.26 | 139,400 | — | — |
| 2015-01-05 | $10.27 | $10.27 | 266,400 | — | — |
| 2015-01-02 | $10.02 | $10.02 | 196,400 | — | — |