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
- 2013-10-30 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 | $7.20 | $7.20 | 228,500 | — | — |
| 2015-12-30 | $7.17 | $7.17 | 88,900 | — | — |
| 2015-12-29 | $7.10 | $7.10 | 78,800 | — | — |
| 2015-12-28 | $7.20 | $7.20 | 35,500 | — | — |
| 2015-12-24 | $7.32 | $7.32 | 31,100 | — | — |
| 2015-12-23 | $7.37 | $7.37 | 42,300 | — | — |
| 2015-12-22 | $7.33 | $7.33 | 82,900 | — | — |
| 2015-12-21 | $7.00 | $7.00 | 115,400 | — | — |
| 2015-12-18 | $7.04 | $7.04 | 263,000 | — | — |
| 2015-12-17 | $7.10 | $7.10 | 67,300 | — | — |
| 2015-12-16 | $7.19 | $7.19 | 66,200 | — | — |
| 2015-12-15 | $7.04 | $7.04 | 191,700 | — | — |
| 2015-12-14 | $6.82 | $6.82 | 56,000 | — | — |
| 2015-12-11 | $6.82 | $6.82 | 90,500 | — | — |
| 2015-12-10 | $7.14 | $7.14 | 42,200 | — | — |
| 2015-12-09 | $7.04 | $7.04 | 68,300 | — | — |
| 2015-12-08 | $7.01 | $7.01 | 49,800 | — | — |
| 2015-12-07 | $6.83 | $6.83 | 68,000 | — | — |
| 2015-12-04 | $6.99 | $6.99 | 65,300 | — | — |
| 2015-12-03 | $7.02 | $7.02 | 66,000 | — | — |
| 2015-12-02 | $7.05 | $7.05 | 54,100 | — | — |
| 2015-12-01 | $7.19 | $7.19 | 48,100 | — | — |
| 2015-11-30 | $7.19 | $7.19 | 111,300 | — | — |
| 2015-11-27 | $7.30 | $7.30 | 48,100 | — | — |
| 2015-11-25 | $7.24 | $7.24 | 73,800 | — | — |
| 2015-11-24 | $7.20 | $7.20 | 169,100 | — | — |
| 2015-11-23 | $7.28 | $7.28 | 155,400 | — | — |
| 2015-11-20 | $7.26 | $7.26 | 150,100 | — | — |
| 2015-11-19 | $7.28 | $7.28 | 298,800 | — | — |
| 2015-11-18 | $7.27 | $7.27 | 667,200 | — | — |
| 2015-11-17 | $6.27 | $6.27 | 59,800 | — | — |
| 2015-11-16 | $6.29 | $6.29 | 27,400 | — | — |
| 2015-11-13 | $6.32 | $6.32 | 49,500 | — | — |
| 2015-11-12 | $6.14 | $6.14 | 48,000 | — | — |
| 2015-11-11 | $6.38 | $6.38 | 57,800 | — | — |
| 2015-11-10 | $6.65 | $6.65 | 67,000 | — | — |
| 2015-11-09 | $7.12 | $7.12 | 92,700 | — | — |
| 2015-11-06 | $7.08 | $7.08 | 37,500 | — | — |
| 2015-11-05 | $7.14 | $7.14 | 123,100 | — | — |
| 2015-11-04 | $7.15 | $7.15 | 106,400 | — | — |
| 2015-11-03 | $6.01 | $6.01 | 101,100 | — | — |
| 2015-11-02 | $6.12 | $6.12 | 194,900 | — | — |
| 2015-10-30 | $6.51 | $6.51 | 199,300 | — | — |
| 2015-10-29 | $6.55 | $6.55 | 137,300 | — | — |
| 2015-10-28 | $6.88 | $6.88 | 100,200 | — | — |
| 2015-10-27 | $6.37 | $6.37 | 97,300 | — | — |
| 2015-10-26 | $6.80 | $6.80 | 55,000 | — | — |
| 2015-10-23 | $6.91 | $6.91 | 41,800 | — | — |
| 2015-10-22 | $6.42 | $6.42 | 44,300 | — | — |
| 2015-10-21 | $6.57 | $6.57 | 47,500 | — | — |
| 2015-10-20 | $6.41 | $6.41 | 30,300 | — | — |
| 2015-10-19 | $6.44 | $6.44 | 33,500 | — | — |
| 2015-10-16 | $6.52 | $6.52 | 38,500 | — | — |
| 2015-10-15 | $6.37 | $6.37 | 53,000 | — | — |
| 2015-10-14 | $5.81 | $5.81 | 35,200 | — | — |
| 2015-10-13 | $5.88 | $5.88 | 46,200 | — | — |
| 2015-10-12 | $6.09 | $6.09 | 72,700 | — | — |
| 2015-10-09 | $6.50 | $6.50 | 30,300 | — | — |
| 2015-10-08 | $6.40 | $6.40 | 39,200 | — | — |
| 2015-10-07 | $6.30 | $6.30 | 59,500 | — | — |
| 2015-10-06 | $5.77 | $5.77 | 93,200 | — | — |
| 2015-10-05 | $5.81 | $5.81 | 46,300 | — | — |
| 2015-10-02 | $5.83 | $5.83 | 96,700 | — | — |
| 2015-10-01 | $5.18 | $5.18 | 192,300 | — | — |
| 2015-09-30 | $4.69 | $4.69 | 208,100 | — | — |
| 2015-09-29 | $4.94 | $4.94 | 216,200 | — | — |
| 2015-09-28 | $5.51 | $5.51 | 182,700 | — | — |
| 2015-09-25 | $7.03 | $7.03 | 90,900 | — | — |
| 2015-09-24 | $7.48 | $7.48 | 59,800 | — | — |
| 2015-09-23 | $7.70 | $7.70 | 71,500 | — | — |
| 2015-09-22 | $7.84 | $7.84 | 46,700 | — | — |
| 2015-09-21 | $8.14 | $8.14 | 63,800 | — | — |
| 2015-09-18 | $8.39 | $8.39 | 81,900 | — | — |
| 2015-09-17 | $8.61 | $8.61 | 71,700 | — | — |
| 2015-09-16 | $8.68 | $8.68 | 114,600 | — | — |
| 2015-09-15 | $9.00 | $9.00 | 84,100 | — | — |
| 2015-09-14 | $9.11 | $9.11 | 29,800 | — | — |
| 2015-09-11 | $9.43 | $9.43 | 28,600 | — | — |
| 2015-09-10 | $8.96 | $8.96 | 45,700 | — | — |
| 2015-09-09 | $8.81 | $8.81 | 48,400 | — | — |
| 2015-09-08 | $8.84 | $8.84 | 79,300 | — | — |
| 2015-09-04 | $8.84 | $8.84 | 38,600 | — | — |
| 2015-09-03 | $8.85 | $8.85 | 62,600 | — | — |
| 2015-09-02 | $8.78 | $8.78 | 46,200 | — | — |
| 2015-09-01 | $8.91 | $8.91 | 82,000 | — | — |
| 2015-08-31 | $9.43 | $9.43 | 78,700 | — | — |
| 2015-08-28 | $8.74 | $8.74 | 51,600 | — | — |
| 2015-08-27 | $8.27 | $8.27 | 64,100 | — | — |
| 2015-08-26 | $8.25 | $8.25 | 101,100 | — | — |
| 2015-08-25 | $8.03 | $8.03 | 65,000 | — | — |
| 2015-08-24 | $8.30 | $8.30 | 71,200 | — | — |
| 2015-08-21 | $8.41 | $8.41 | 88,800 | — | — |
| 2015-08-20 | $8.43 | $8.43 | 99,400 | — | — |
| 2015-08-19 | $8.95 | $8.95 | 104,000 | — | — |
| 2015-08-18 | $9.26 | $9.26 | 39,300 | — | — |
| 2015-08-17 | $9.33 | $9.33 | 50,700 | — | — |
| 2015-08-14 | $9.18 | $9.18 | 82,500 | — | — |
| 2015-08-13 | $9.81 | $9.81 | 29,400 | — | — |
| 2015-08-12 | $9.97 | $9.97 | 36,800 | — | — |
| 2015-08-11 | $9.77 | $9.77 | 33,200 | — | — |
| 2015-08-10 | $10.13 | $10.13 | 33,300 | — | — |
| 2015-08-07 | $10.05 | $10.05 | 29,800 | — | — |
| 2015-08-06 | $10.62 | $10.62 | 27,500 | — | — |
| 2015-08-05 | $10.91 | $10.91 | 94,700 | — | — |
| 2015-08-04 | $11.30 | $11.30 | 21,900 | — | — |
| 2015-08-03 | $11.65 | $11.65 | 47,600 | — | — |
| 2015-07-31 | $11.60 | $11.60 | 29,500 | — | — |
| 2015-07-30 | $11.13 | $11.13 | 33,900 | — | — |
| 2015-07-29 | $11.29 | $11.29 | 80,100 | — | — |
| 2015-07-28 | $11.45 | $11.45 | 50,300 | — | — |
| 2015-07-27 | $11.96 | $11.96 | 66,900 | — | — |
| 2015-07-24 | $11.97 | $11.97 | 207,900 | — | — |
| 2015-07-23 | $12.36 | $12.36 | 88,100 | — | — |
| 2015-07-22 | $11.99 | $11.99 | 212,600 | — | — |
| 2015-07-21 | $11.07 | $11.07 | 32,500 | — | — |
| 2015-07-20 | $11.25 | $11.25 | 71,100 | — | — |
| 2015-07-17 | $11.39 | $11.39 | 47,700 | — | — |
| 2015-07-16 | $11.39 | $11.39 | 52,600 | — | — |
| 2015-07-15 | $11.11 | $11.11 | 41,100 | — | — |
| 2015-07-14 | $11.01 | $11.01 | 38,100 | — | — |
| 2015-07-13 | $10.77 | $10.77 | 49,000 | — | — |
| 2015-07-10 | $10.77 | $10.77 | 54,200 | — | — |
| 2015-07-09 | $9.55 | $9.55 | 49,300 | — | — |
| 2015-07-08 | $9.61 | $9.61 | 63,800 | — | — |
| 2015-07-07 | $9.81 | $9.81 | 76,900 | — | — |
| 2015-07-06 | $9.77 | $9.77 | 107,600 | — | — |
| 2015-07-02 | $10.27 | $10.27 | 32,700 | — | — |
| 2015-07-01 | $10.59 | $10.59 | 85,800 | — | — |
| 2015-06-30 | $11.14 | $11.14 | 58,300 | — | — |
| 2015-06-29 | $11.08 | $11.08 | 120,000 | — | — |
| 2015-06-26 | $11.93 | $11.93 | 924,600 | — | — |
| 2015-06-25 | $11.18 | $11.18 | 124,100 | — | — |
| 2015-06-24 | $11.52 | $11.52 | 125,100 | — | — |
| 2015-06-23 | $11.73 | $11.73 | 94,200 | — | — |
| 2015-06-22 | $11.54 | $11.54 | 123,500 | — | — |
| 2015-06-19 | $11.66 | $11.66 | 129,400 | — | — |
| 2015-06-18 | $11.30 | $11.30 | 89,300 | — | — |
| 2015-06-17 | $11.25 | $11.25 | 76,800 | — | — |
| 2015-06-16 | $11.25 | $11.25 | 85,500 | — | — |
| 2015-06-15 | $11.24 | $11.24 | 152,500 | — | — |
| 2015-06-12 | $10.82 | $10.82 | 79,300 | — | — |
| 2015-06-11 | $11.14 | $11.14 | 54,300 | — | — |
| 2015-06-10 | $11.23 | $11.23 | 47,000 | — | — |
| 2015-06-09 | $11.23 | $11.23 | 44,200 | — | — |
| 2015-06-08 | $11.52 | $11.52 | 176,900 | — | — |
| 2015-06-05 | $11.74 | $11.74 | 265,400 | — | — |
| 2015-06-04 | $11.46 | $11.46 | 131,000 | — | — |
| 2015-06-03 | $11.13 | $11.13 | 115,600 | — | — |
| 2015-06-02 | $10.70 | $10.70 | 109,000 | — | — |
| 2015-06-01 | $10.04 | $10.04 | 259,300 | — | — |
| 2015-05-29 | $10.50 | $10.50 | 63,000 | — | — |
| 2015-05-28 | $10.25 | $10.25 | 51,600 | — | — |
| 2015-05-27 | $10.33 | $10.33 | 77,200 | — | — |
| 2015-05-26 | $10.33 | $10.33 | 74,200 | — | — |
| 2015-05-22 | $10.69 | $10.69 | 76,600 | — | — |
| 2015-05-21 | $10.84 | $10.84 | 74,100 | — | — |
| 2015-05-20 | $10.79 | $10.79 | 83,900 | — | — |
| 2015-05-19 | $10.41 | $10.41 | 237,700 | — | — |
| 2015-05-18 | $10.63 | $10.63 | 448,600 | — | — |
| 2015-05-15 | $9.27 | $9.27 | 42,600 | — | — |
| 2015-05-14 | $8.57 | $8.57 | 38,400 | — | — |
| 2015-05-13 | $8.65 | $8.65 | 34,800 | — | — |
| 2015-05-12 | $8.81 | $8.81 | 38,700 | — | — |
| 2015-05-11 | $8.82 | $8.82 | 56,500 | — | — |
| 2015-05-08 | $8.81 | $8.81 | 131,500 | — | — |
| 2015-05-07 | $8.58 | $8.58 | 32,700 | — | — |
| 2015-05-06 | $8.55 | $8.55 | 65,000 | — | — |
| 2015-05-05 | $8.54 | $8.54 | 61,500 | — | — |
| 2015-05-04 | $8.93 | $8.93 | 55,100 | — | — |
| 2015-05-01 | $8.97 | $8.97 | 58,600 | — | — |
| 2015-04-30 | $9.15 | $9.15 | 138,300 | — | — |
| 2015-04-29 | $9.51 | $9.51 | 89,300 | — | — |
| 2015-04-28 | $9.56 | $9.56 | 89,600 | — | — |
| 2015-04-27 | $9.83 | $9.83 | 171,400 | — | — |
| 2015-04-24 | $9.63 | $9.63 | 116,800 | — | — |
| 2015-04-23 | $9.23 | $9.23 | 213,300 | — | — |
| 2015-04-22 | $8.15 | $8.15 | 32,800 | — | — |
| 2015-04-21 | $8.10 | $8.10 | 50,100 | — | — |
| 2015-04-20 | $8.42 | $8.42 | 61,900 | — | — |
| 2015-04-17 | $8.83 | $8.83 | 32,700 | — | — |
| 2015-04-16 | $8.82 | $8.82 | 28,500 | — | — |
| 2015-04-15 | $8.90 | $8.90 | 76,600 | — | — |
| 2015-04-14 | $8.88 | $8.88 | 240,300 | — | — |
| 2015-04-13 | $8.31 | $8.31 | 26,800 | — | — |
| 2015-04-10 | $8.16 | $8.16 | 37,100 | — | — |
| 2015-04-09 | $8.24 | $8.24 | 34,500 | — | — |
| 2015-04-08 | $8.23 | $8.23 | 66,100 | — | — |
| 2015-04-07 | $8.04 | $8.04 | 59,700 | — | — |
| 2015-04-06 | $8.11 | $8.11 | 183,500 | — | — |
| 2015-04-02 | $7.44 | $7.44 | 60,400 | — | — |
| 2015-04-01 | $7.59 | $7.59 | 234,200 | — | — |
| 2015-03-31 | $7.28 | $7.28 | 99,700 | — | — |
| 2015-03-30 | $7.05 | $7.05 | 59,900 | — | — |
| 2015-03-27 | $7.06 | $7.06 | 83,400 | — | — |
| 2015-03-26 | $6.68 | $6.68 | 55,300 | — | — |
| 2015-03-25 | $6.96 | $6.96 | 36,400 | — | — |
| 2015-03-24 | $6.93 | $6.93 | 23,600 | — | — |
| 2015-03-23 | $6.97 | $6.97 | 103,900 | — | — |
| 2015-03-20 | $7.31 | $7.31 | 183,500 | — | — |
| 2015-03-19 | $8.30 | $8.30 | 45,100 | — | — |
| 2015-03-18 | $8.20 | $8.20 | 26,300 | — | — |
| 2015-03-17 | $7.68 | $7.68 | 30,900 | — | — |
| 2015-03-16 | $7.65 | $7.65 | 24,300 | — | — |
| 2015-03-13 | $7.68 | $7.68 | 78,400 | — | — |
| 2015-03-12 | $7.98 | $7.98 | 40,700 | — | — |
| 2015-03-11 | $7.90 | $7.90 | 62,700 | — | — |
| 2015-03-10 | $7.95 | $7.95 | 34,300 | — | — |
| 2015-03-09 | $8.09 | $8.09 | 60,800 | — | — |
| 2015-03-06 | $8.45 | $8.45 | 96,800 | — | — |
| 2015-03-05 | $8.49 | $8.49 | 36,400 | — | — |
| 2015-03-04 | $8.55 | $8.55 | 40,600 | — | — |
| 2015-03-03 | $8.61 | $8.61 | 36,000 | — | — |
| 2015-03-02 | $8.86 | $8.86 | 26,600 | — | — |
| 2015-02-27 | $8.79 | $8.79 | 20,400 | — | — |
| 2015-02-26 | $8.64 | $8.64 | 35,100 | — | — |
| 2015-02-25 | $8.66 | $8.66 | 39,100 | — | — |
| 2015-02-24 | $8.60 | $8.60 | 37,500 | — | — |
| 2015-02-23 | $8.62 | $8.62 | 30,400 | — | — |
| 2015-02-20 | $8.79 | $8.79 | 97,300 | — | — |
| 2015-02-19 | $8.98 | $8.98 | 35,200 | — | — |
| 2015-02-18 | $9.02 | $9.02 | 23,700 | — | — |
| 2015-02-17 | $9.01 | $9.01 | 82,700 | — | — |
| 2015-02-13 | $8.77 | $8.77 | 70,800 | — | — |
| 2015-02-12 | $8.55 | $8.55 | 25,800 | — | — |
| 2015-02-11 | $8.56 | $8.56 | 30,000 | — | — |
| 2015-02-10 | $8.36 | $8.36 | 14,300 | — | — |
| 2015-02-09 | $8.47 | $8.47 | 106,400 | — | — |
| 2015-02-06 | $8.46 | $8.46 | 70,100 | — | — |
| 2015-02-05 | $8.46 | $8.46 | 77,100 | — | — |
| 2015-02-04 | $8.29 | $8.29 | 61,700 | — | — |
| 2015-02-03 | $8.11 | $8.11 | 43,900 | — | — |
| 2015-02-02 | $8.20 | $8.20 | 49,500 | — | — |
| 2015-01-30 | $8.10 | $8.10 | 65,700 | — | — |
| 2015-01-29 | $8.31 | $8.31 | 55,100 | — | — |
| 2015-01-28 | $7.96 | $7.96 | 37,900 | — | — |
| 2015-01-27 | $8.04 | $8.04 | 42,900 | — | — |
| 2015-01-26 | $7.94 | $7.94 | 36,600 | — | — |
| 2015-01-23 | $8.03 | $8.03 | 35,500 | — | — |
| 2015-01-22 | $8.08 | $8.08 | 44,100 | — | — |
| 2015-01-21 | $7.98 | $7.98 | 34,300 | — | — |
| 2015-01-20 | $8.39 | $8.39 | 44,100 | — | — |
| 2015-01-16 | $8.23 | $8.23 | 45,000 | — | — |
| 2015-01-15 | $7.97 | $7.97 | 61,300 | — | — |
| 2015-01-14 | $8.25 | $8.25 | 29,700 | — | — |
| 2015-01-13 | $8.43 | $8.43 | 62,900 | — | — |
| 2015-01-12 | $8.04 | $8.04 | 72,700 | — | — |
| 2015-01-09 | $8.20 | $8.20 | 23,500 | — | — |
| 2015-01-08 | $8.23 | $8.23 | 47,700 | — | — |
| 2015-01-07 | $8.37 | $8.37 | 66,000 | — | — |
| 2015-01-06 | $8.60 | $8.60 | 78,500 | — | — |
| 2015-01-05 | $9.19 | $9.19 | 88,800 | — | — |
| 2015-01-02 | $9.45 | $9.45 | 56,200 | — | — |