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
- 2002-08-28 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 | $8.37 | $8.37 | 50,800 | — | — |
| 2015-12-30 | $8.49 | $8.49 | 36,100 | — | — |
| 2015-12-29 | $8.64 | $8.64 | 33,400 | — | — |
| 2015-12-28 | $8.62 | $8.62 | 57,700 | — | — |
| 2015-12-24 | $8.73 | $8.73 | 59,500 | — | — |
| 2015-12-23 | $8.53 | $8.53 | 75,300 | — | — |
| 2015-12-22 | $8.35 | $8.35 | 55,200 | — | — |
| 2015-12-21 | $8.15 | $8.15 | 80,800 | — | — |
| 2015-12-18 | $7.92 | $7.92 | 95,000 | — | — |
| 2015-12-17 | $7.70 | $7.70 | 83,800 | — | — |
| 2015-12-16 | $7.89 | $7.89 | 110,800 | — | — |
| 2015-12-15 | $7.78 | $7.78 | 100,800 | — | — |
| 2015-12-14 | $7.65 | $7.65 | 84,700 | — | — |
| 2015-12-11 | $7.70 | $7.70 | 146,000 | — | — |
| 2015-12-10 | $8.21 | $8.21 | 56,200 | — | — |
| 2015-12-09 | $7.91 | $7.91 | 64,800 | — | — |
| 2015-12-08 | $7.78 | $7.78 | 76,600 | — | — |
| 2015-12-07 | $7.98 | $7.98 | 94,200 | — | — |
| 2015-12-04 | $8.20 | $8.20 | 62,800 | — | — |
| 2015-12-03 | $8.48 | $8.48 | 37,900 | — | — |
| 2015-12-02 | $8.50 | $8.50 | 37,200 | — | — |
| 2015-12-01 | $8.64 | $8.64 | 72,300 | — | — |
| 2015-11-30 | $8.50 | $8.50 | 33,900 | — | — |
| 2015-11-27 | $8.63 | $8.63 | 9,500 | — | — |
| 2015-11-25 | $8.62 | $8.62 | 27,100 | — | — |
| 2015-11-24 | $8.64 | $8.64 | 27,400 | — | — |
| 2015-11-23 | $8.51 | $8.51 | 50,900 | — | — |
| 2015-11-20 | $8.85 | $8.85 | 23,800 | — | — |
| 2015-11-19 | $8.85 | $8.85 | 52,600 | — | — |
| 2015-11-18 | $9.14 | $9.14 | 45,000 | — | — |
| 2015-11-17 | $8.86 | $8.86 | 48,600 | — | — |
| 2015-11-16 | $9.11 | $9.11 | 36,600 | — | — |
| 2015-11-13 | $8.78 | $8.78 | 49,400 | — | — |
| 2015-11-12 | $8.97 | $8.97 | 46,200 | — | — |
| 2015-11-11 | $9.20 | $9.20 | 68,900 | — | — |
| 2015-11-10 | $9.57 | $9.57 | 50,100 | — | — |
| 2015-11-09 | $10.10 | $10.10 | 86,100 | — | — |
| 2015-11-06 | $9.74 | $9.74 | 71,500 | — | — |
| 2015-11-05 | $9.84 | $9.84 | 71,700 | — | — |
| 2015-11-04 | $9.78 | $9.78 | 140,300 | — | — |
| 2015-11-03 | $9.91 | $9.91 | 626,500 | — | — |
| 2015-11-02 | $9.16 | $9.16 | 86,700 | — | — |
| 2015-10-30 | $8.94 | $8.94 | 28,300 | — | — |
| 2015-10-29 | $8.98 | $8.98 | 38,000 | — | — |
| 2015-10-28 | $9.03 | $9.03 | 68,700 | — | — |
| 2015-10-27 | $8.68 | $8.68 | 36,800 | — | — |
| 2015-10-26 | $9.01 | $9.01 | 47,100 | — | — |
| 2015-10-23 | $9.28 | $9.28 | 109,600 | — | — |
| 2015-10-22 | $8.62 | $8.62 | 111,500 | — | — |
| 2015-10-21 | $9.07 | $9.07 | 46,100 | — | — |
| 2015-10-20 | $9.30 | $9.30 | 57,100 | — | — |
| 2015-10-19 | $9.36 | $9.36 | 26,400 | — | — |
| 2015-10-16 | $9.52 | $9.52 | 37,700 | — | — |
| 2015-10-15 | $9.44 | $9.44 | 47,300 | — | — |
| 2015-10-14 | $9.33 | $9.33 | 40,700 | — | — |
| 2015-10-13 | $9.06 | $9.06 | 48,600 | — | — |
| 2015-10-12 | $9.21 | $9.21 | 54,200 | — | — |
| 2015-10-09 | $9.72 | $9.72 | 56,300 | — | — |
| 2015-10-08 | $9.16 | $9.16 | 35,900 | — | — |
| 2015-10-07 | $9.48 | $9.48 | 57,100 | — | — |
| 2015-10-06 | $8.89 | $8.89 | 57,300 | — | — |
| 2015-10-05 | $9.37 | $9.37 | 73,100 | — | — |
| 2015-10-02 | $8.66 | $8.66 | 58,500 | — | — |
| 2015-10-01 | $8.31 | $8.31 | 39,000 | — | — |
| 2015-09-30 | $8.27 | $8.27 | 39,700 | — | — |
| 2015-09-29 | $8.13 | $8.13 | 40,700 | — | — |
| 2015-09-28 | $8.07 | $8.07 | 80,600 | — | — |
| 2015-09-25 | $8.26 | $8.26 | 81,900 | — | — |
| 2015-09-24 | $8.49 | $8.49 | 68,100 | — | — |
| 2015-09-23 | $8.59 | $8.59 | 86,400 | — | — |
| 2015-09-22 | $8.69 | $8.69 | 56,800 | — | — |
| 2015-09-21 | $8.92 | $8.92 | 53,800 | — | — |
| 2015-09-18 | $9.20 | $9.20 | 468,900 | — | — |
| 2015-09-17 | $9.59 | $9.59 | 98,600 | — | — |
| 2015-09-16 | $9.46 | $9.46 | 79,400 | — | — |
| 2015-09-15 | $9.45 | $9.45 | 75,700 | — | — |
| 2015-09-14 | $9.16 | $9.16 | 42,700 | — | — |
| 2015-09-11 | $9.43 | $9.43 | 64,300 | — | — |
| 2015-09-10 | $9.53 | $9.53 | 56,000 | — | — |
| 2015-09-09 | $9.12 | $9.12 | 71,500 | — | — |
| 2015-09-08 | $9.02 | $9.02 | 58,400 | — | — |
| 2015-09-04 | $8.86 | $8.86 | 58,000 | — | — |
| 2015-09-03 | $9.09 | $9.09 | 84,100 | — | — |
| 2015-09-02 | $9.23 | $9.23 | 61,300 | — | — |
| 2015-09-01 | $9.20 | $9.20 | 64,300 | — | — |
| 2015-08-31 | $9.60 | $9.60 | 101,400 | — | — |
| 2015-08-28 | $9.85 | $9.85 | 139,600 | — | — |
| 2015-08-27 | $9.09 | $9.09 | 85,700 | — | — |
| 2015-08-26 | $8.83 | $8.83 | 70,900 | — | — |
| 2015-08-25 | $8.48 | $8.48 | 94,800 | — | — |
| 2015-08-24 | $8.58 | $8.58 | 135,600 | — | — |
| 2015-08-21 | $8.68 | $8.68 | 53,600 | — | — |
| 2015-08-20 | $8.65 | $8.65 | 51,700 | — | — |
| 2015-08-19 | $8.64 | $8.64 | 43,600 | — | — |
| 2015-08-18 | $8.75 | $8.75 | 107,200 | — | — |
| 2015-08-17 | $8.85 | $8.85 | 27,300 | — | — |
| 2015-08-14 | $8.79 | $8.79 | 52,500 | — | — |
| 2015-08-13 | $8.66 | $8.66 | 64,200 | — | — |
| 2015-08-12 | $8.80 | $8.80 | 44,600 | — | — |
| 2015-08-11 | $8.76 | $8.76 | 62,200 | — | — |
| 2015-08-10 | $8.96 | $8.96 | 122,100 | — | — |
| 2015-08-07 | $8.67 | $8.67 | 90,000 | — | — |
| 2015-08-06 | $8.87 | $8.87 | 75,300 | — | — |
| 2015-08-05 | $8.79 | $8.79 | 159,700 | — | — |
| 2015-08-04 | $8.77 | $8.77 | 70,900 | — | — |
| 2015-08-03 | $8.82 | $8.82 | 118,300 | — | — |
| 2015-07-31 | $8.94 | $8.94 | 140,600 | — | — |
| 2015-07-30 | $8.95 | $8.95 | 114,200 | — | — |
| 2015-07-29 | $8.79 | $8.79 | 211,200 | — | — |
| 2015-07-28 | $8.81 | $8.81 | 134,200 | — | — |
| 2015-07-27 | $8.55 | $8.55 | 94,700 | — | — |
| 2015-07-24 | $8.71 | $8.71 | 185,000 | — | — |
| 2015-07-23 | $9.08 | $9.08 | 135,100 | — | — |
| 2015-07-22 | $9.00 | $9.00 | 204,800 | — | — |
| 2015-07-21 | $9.45 | $9.45 | 154,500 | — | — |
| 2015-07-20 | $9.21 | $9.21 | 260,900 | — | — |
| 2015-07-17 | $9.56 | $9.56 | 355,400 | — | — |
| 2015-07-16 | $10.12 | $10.12 | 705,800 | — | — |
| 2015-07-15 | $12.53 | $12.53 | 253,200 | — | — |
| 2015-07-14 | $12.20 | $12.20 | 106,900 | — | — |
| 2015-07-13 | $12.52 | $12.52 | 116,900 | — | — |
| 2015-07-10 | $11.95 | $11.95 | 56,800 | — | — |
| 2015-07-09 | $11.76 | $11.76 | 102,000 | — | — |
| 2015-07-08 | $11.99 | $11.99 | 291,900 | — | — |
| 2015-07-07 | $10.95 | $10.95 | 103,000 | — | — |
| 2015-07-06 | $11.07 | $11.07 | 117,400 | — | — |
| 2015-07-02 | $11.17 | $11.17 | 116,400 | — | — |
| 2015-07-01 | $10.89 | $10.89 | 74,400 | — | — |
| 2015-06-30 | $11.28 | $11.28 | 259,900 | — | — |
| 2015-06-29 | $10.82 | $10.82 | 83,900 | — | — |
| 2015-06-26 | $11.17 | $11.17 | 158,500 | — | — |
| 2015-06-25 | $11.73 | $11.73 | 106,100 | — | — |
| 2015-06-24 | $11.52 | $11.52 | 63,300 | — | — |
| 2015-06-23 | $11.83 | $11.83 | 96,600 | — | — |
| 2015-06-22 | $11.02 | $11.02 | 100,500 | — | — |
| 2015-06-19 | $11.06 | $11.06 | 87,300 | — | — |
| 2015-06-18 | $11.44 | $11.44 | 62,500 | — | — |
| 2015-06-17 | $11.46 | $11.46 | 40,400 | — | — |
| 2015-06-16 | $11.51 | $11.51 | 45,900 | — | — |
| 2015-06-15 | $11.61 | $11.61 | 54,800 | — | — |
| 2015-06-12 | $11.67 | $11.67 | 46,500 | — | — |
| 2015-06-11 | $11.74 | $11.74 | 76,500 | — | — |
| 2015-06-10 | $11.74 | $11.74 | 46,000 | — | — |
| 2015-06-09 | $11.73 | $11.73 | 36,500 | — | — |
| 2015-06-08 | $11.93 | $11.93 | 62,600 | — | — |
| 2015-06-05 | $12.19 | $12.19 | 57,100 | — | — |
| 2015-06-04 | $11.92 | $11.92 | 85,000 | — | — |
| 2015-06-03 | $12.48 | $12.48 | 45,800 | — | — |
| 2015-06-02 | $12.40 | $12.40 | 55,600 | — | — |
| 2015-06-01 | $12.45 | $12.45 | 140,200 | — | — |
| 2015-05-29 | $12.06 | $12.06 | 160,300 | — | — |
| 2015-05-28 | $12.71 | $12.71 | 66,400 | — | — |
| 2015-05-27 | $12.67 | $12.67 | 72,000 | — | — |
| 2015-05-26 | $12.68 | $12.68 | 133,300 | — | — |
| 2015-05-22 | $13.07 | $13.07 | 101,900 | — | — |
| 2015-05-21 | $13.11 | $13.11 | 94,200 | — | — |
| 2015-05-20 | $13.24 | $13.24 | 79,500 | — | — |
| 2015-05-19 | $13.21 | $13.21 | 116,600 | — | — |
| 2015-05-18 | $13.43 | $13.43 | 226,300 | — | — |
| 2015-05-15 | $13.47 | $13.47 | 105,700 | — | — |
| 2015-05-14 | $13.37 | $13.37 | 160,300 | — | — |
| 2015-05-13 | $13.58 | $13.58 | 99,100 | — | — |
| 2015-05-12 | $13.38 | $13.38 | 169,200 | — | — |
| 2015-05-11 | $13.67 | $13.67 | 98,900 | — | — |
| 2015-05-08 | $13.54 | $13.54 | 82,500 | — | — |
| 2015-05-07 | $13.34 | $13.34 | 117,200 | — | — |
| 2015-05-06 | $13.32 | $13.32 | 104,300 | — | — |
| 2015-05-05 | $13.37 | $13.37 | 228,100 | — | — |
| 2015-05-04 | $13.91 | $13.91 | 212,900 | — | — |
| 2015-05-01 | $13.62 | $13.62 | 140,200 | — | — |
| 2015-04-30 | $13.14 | $13.14 | 244,900 | — | — |
| 2015-04-29 | $13.50 | $13.50 | 170,500 | — | — |
| 2015-04-28 | $13.68 | $13.68 | 323,600 | — | — |
| 2015-04-27 | $13.96 | $13.96 | 804,000 | — | — |
| 2015-04-24 | $12.89 | $12.89 | 158,300 | — | — |
| 2015-04-23 | $13.03 | $13.03 | 244,100 | — | — |
| 2015-04-22 | $13.06 | $13.06 | 398,100 | — | — |
| 2015-04-21 | $13.08 | $13.08 | 275,500 | — | — |
| 2015-04-20 | $13.14 | $13.14 | 512,300 | — | — |
| 2015-04-17 | $12.99 | $12.99 | 992,500 | — | — |
| 2015-04-16 | $13.57 | $13.57 | 2,301,100 | — | — |
| 2015-04-15 | $10.28 | $10.28 | 302,400 | — | — |
| 2015-04-14 | $9.77 | $9.77 | 138,900 | — | — |
| 2015-04-13 | $9.49 | $9.49 | 60,400 | — | — |
| 2015-04-10 | $9.57 | $9.57 | 73,500 | — | — |
| 2015-04-09 | $9.86 | $9.86 | 38,800 | — | — |
| 2015-04-08 | $9.87 | $9.87 | 95,700 | — | — |
| 2015-04-07 | $9.67 | $9.67 | 54,500 | — | — |
| 2015-04-06 | $9.69 | $9.69 | 61,800 | — | — |
| 2015-04-02 | $9.39 | $9.39 | 67,300 | — | — |
| 2015-04-01 | $9.53 | $9.53 | 68,600 | — | — |
| 2015-03-31 | $9.64 | $9.64 | 20,500 | — | — |
| 2015-03-30 | $9.64 | $9.64 | 38,500 | — | — |
| 2015-03-27 | $9.64 | $9.64 | 46,800 | — | — |
| 2015-03-26 | $9.66 | $9.66 | 27,500 | — | — |
| 2015-03-25 | $9.66 | $9.66 | 124,700 | — | — |
| 2015-03-24 | $10.27 | $10.27 | 45,500 | — | — |
| 2015-03-23 | $10.30 | $10.30 | 99,600 | — | — |
| 2015-03-20 | $9.87 | $9.87 | 112,500 | — | — |
| 2015-03-19 | $9.85 | $9.85 | 58,800 | — | — |
| 2015-03-18 | $9.82 | $9.82 | 121,300 | — | — |
| 2015-03-17 | $9.63 | $9.63 | 53,500 | — | — |
| 2015-03-16 | $9.59 | $9.59 | 40,900 | — | — |
| 2015-03-13 | $9.63 | $9.63 | 79,400 | — | — |
| 2015-03-12 | $9.46 | $9.46 | 65,700 | — | — |
| 2015-03-11 | $9.65 | $9.65 | 36,300 | — | — |
| 2015-03-10 | $9.60 | $9.60 | 39,200 | — | — |
| 2015-03-09 | $9.81 | $9.81 | 75,100 | — | — |
| 2015-03-06 | $9.77 | $9.77 | 53,200 | — | — |
| 2015-03-05 | $10.04 | $10.04 | 55,100 | — | — |
| 2015-03-04 | $9.90 | $9.90 | 78,000 | — | — |
| 2015-03-03 | $10.03 | $10.03 | 105,100 | — | — |
| 2015-03-02 | $10.00 | $10.00 | 100,000 | — | — |
| 2015-02-27 | $10.08 | $10.08 | 85,400 | — | — |
| 2015-02-26 | $10.14 | $10.14 | 105,100 | — | — |
| 2015-02-25 | $10.15 | $10.15 | 137,000 | — | — |
| 2015-02-24 | $9.94 | $9.94 | 187,600 | — | — |
| 2015-02-23 | $9.73 | $9.73 | 151,500 | — | — |
| 2015-02-20 | $9.68 | $9.68 | 101,900 | — | — |
| 2015-02-19 | $9.65 | $9.65 | 140,800 | — | — |
| 2015-02-18 | $9.52 | $9.52 | 103,900 | — | — |
| 2015-02-17 | $9.80 | $9.80 | 201,600 | — | — |
| 2015-02-13 | $9.88 | $9.88 | 232,100 | — | — |
| 2015-02-12 | $9.39 | $9.39 | 284,700 | — | — |
| 2015-02-11 | $8.85 | $8.85 | 52,000 | — | — |
| 2015-02-10 | $8.81 | $8.81 | 108,800 | — | — |
| 2015-02-09 | $8.70 | $8.70 | 116,100 | — | — |
| 2015-02-06 | $9.17 | $9.17 | 135,200 | — | — |
| 2015-02-05 | $8.86 | $8.86 | 135,500 | — | — |
| 2015-02-04 | $9.14 | $9.14 | 175,900 | — | — |
| 2015-02-03 | $8.68 | $8.68 | 293,100 | — | — |
| 2015-02-02 | $8.62 | $8.62 | 97,900 | — | — |
| 2015-01-30 | $8.58 | $8.58 | 201,800 | — | — |
| 2015-01-29 | $8.66 | $8.66 | 151,500 | — | — |
| 2015-01-28 | $8.81 | $8.81 | 241,800 | — | — |
| 2015-01-27 | $8.97 | $8.97 | 180,300 | — | — |
| 2015-01-26 | $9.04 | $9.04 | 253,200 | — | — |
| 2015-01-23 | $9.17 | $9.17 | 355,300 | — | — |
| 2015-01-22 | $9.54 | $9.54 | 512,800 | — | — |
| 2015-01-21 | $11.35 | $11.35 | 107,100 | — | — |
| 2015-01-20 | $11.50 | $11.50 | 161,700 | — | — |
| 2015-01-16 | $10.78 | $10.78 | 93,900 | — | — |
| 2015-01-15 | $10.54 | $10.54 | 187,300 | — | — |
| 2015-01-14 | $11.17 | $11.17 | 36,400 | — | — |
| 2015-01-13 | $11.10 | $11.10 | 118,000 | — | — |
| 2015-01-12 | $11.20 | $11.20 | 58,500 | — | — |
| 2015-01-09 | $11.71 | $11.71 | 42,800 | — | — |
| 2015-01-08 | $11.82 | $11.82 | 50,200 | — | — |
| 2015-01-07 | $11.60 | $11.60 | 72,800 | — | — |
| 2015-01-06 | $11.69 | $11.69 | 89,500 | — | — |
| 2015-01-05 | $11.95 | $11.95 | 137,400 | — | — |
| 2015-01-02 | $12.16 | $12.16 | 89,600 | — | — |