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
- 2014-11-05 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 | $8.04 | $8.04 | 79,000 | — | — |
| 2015-12-30 | $8.19 | $8.19 | 90,100 | — | — |
| 2015-12-29 | $8.03 | $8.03 | 12,400 | — | — |
| 2015-12-28 | $8.46 | $8.46 | 10,400 | — | — |
| 2015-12-24 | $8.12 | $8.12 | 8,400 | — | — |
| 2015-12-23 | $8.33 | $8.33 | 5,400 | — | — |
| 2015-12-22 | $8.44 | $8.44 | 9,000 | — | — |
| 2015-12-21 | $8.00 | $8.00 | 39,000 | — | — |
| 2015-12-18 | $7.69 | $7.69 | 23,200 | — | — |
| 2015-12-17 | $8.05 | $8.05 | 20,100 | — | — |
| 2015-12-16 | $8.03 | $8.03 | 11,900 | — | — |
| 2015-12-15 | $7.94 | $7.94 | 4,700 | — | — |
| 2015-12-14 | $7.95 | $7.95 | 29,500 | — | — |
| 2015-12-11 | $8.02 | $8.02 | 12,900 | — | — |
| 2015-12-10 | $8.10 | $8.10 | 8,400 | — | — |
| 2015-12-09 | $8.33 | $8.33 | 11,400 | — | — |
| 2015-12-08 | $8.85 | $8.85 | 12,800 | — | — |
| 2015-12-07 | $8.96 | $8.96 | 16,200 | — | — |
| 2015-12-04 | $9.05 | $9.05 | 15,700 | — | — |
| 2015-12-03 | $9.00 | $9.00 | 10,100 | — | — |
| 2015-12-02 | $9.10 | $9.10 | 26,900 | — | — |
| 2015-12-01 | $9.17 | $9.17 | 17,800 | — | — |
| 2015-11-30 | $9.24 | $9.24 | 4,300 | — | — |
| 2015-11-27 | $9.20 | $9.20 | 4,400 | — | — |
| 2015-11-25 | $9.30 | $9.30 | 11,700 | — | — |
| 2015-11-24 | $9.09 | $9.09 | 11,800 | — | — |
| 2015-11-23 | $9.39 | $9.39 | 9,300 | — | — |
| 2015-11-20 | $9.10 | $9.10 | 29,100 | — | — |
| 2015-11-19 | $8.41 | $8.41 | 20,800 | — | — |
| 2015-11-18 | $8.23 | $8.23 | 30,300 | — | — |
| 2015-11-17 | $8.02 | $8.02 | 8,200 | — | — |
| 2015-11-16 | $8.00 | $8.00 | 6,100 | — | — |
| 2015-11-13 | $8.19 | $8.19 | 12,000 | — | — |
| 2015-11-12 | $8.13 | $8.13 | 7,000 | — | — |
| 2015-11-11 | $7.88 | $7.88 | 29,800 | — | — |
| 2015-11-10 | $8.15 | $8.15 | 31,400 | — | — |
| 2015-11-09 | $8.02 | $8.02 | 20,200 | — | — |
| 2015-11-06 | $7.99 | $7.99 | 28,200 | — | — |
| 2015-11-05 | $8.05 | $8.05 | 8,600 | — | — |
| 2015-11-04 | $8.38 | $8.38 | 27,500 | — | — |
| 2015-11-03 | $8.32 | $8.32 | 9,100 | — | — |
| 2015-11-02 | $8.48 | $8.48 | 15,900 | — | — |
| 2015-10-30 | $8.05 | $8.05 | 18,100 | — | — |
| 2015-10-29 | $8.08 | $8.08 | 32,700 | — | — |
| 2015-10-28 | $8.22 | $8.22 | 13,900 | — | — |
| 2015-10-27 | $8.10 | $8.10 | 8,700 | — | — |
| 2015-10-26 | $8.22 | $8.22 | 12,300 | — | — |
| 2015-10-23 | $8.58 | $8.58 | 8,700 | — | — |
| 2015-10-22 | $8.87 | $8.87 | 14,500 | — | — |
| 2015-10-21 | $8.55 | $8.55 | 28,100 | — | — |
| 2015-10-20 | $8.62 | $8.62 | 11,900 | — | — |
| 2015-10-19 | $8.97 | $8.97 | 8,100 | — | — |
| 2015-10-16 | $9.23 | $9.23 | 51,700 | — | — |
| 2015-10-15 | $9.64 | $9.64 | 9,500 | — | — |
| 2015-10-14 | $9.42 | $9.42 | 7,700 | — | — |
| 2015-10-13 | $9.52 | $9.52 | 15,900 | — | — |
| 2015-10-12 | $9.21 | $9.21 | 8,000 | — | — |
| 2015-10-09 | $9.52 | $9.52 | 7,600 | — | — |
| 2015-10-08 | $9.23 | $9.23 | 40,200 | — | — |
| 2015-10-07 | $10.00 | $10.00 | 47,400 | — | — |
| 2015-10-06 | $9.17 | $9.17 | 17,400 | — | — |
| 2015-10-05 | $9.11 | $9.11 | 152,600 | — | — |
| 2015-10-02 | $8.33 | $8.33 | 31,100 | — | — |
| 2015-10-01 | $8.28 | $8.28 | 9,400 | — | — |
| 2015-09-30 | $8.26 | $8.26 | 13,200 | — | — |
| 2015-09-29 | $8.14 | $8.14 | 33,900 | — | — |
| 2015-09-28 | $8.29 | $8.29 | 12,700 | — | — |
| 2015-09-25 | $8.45 | $8.45 | 59,900 | — | — |
| 2015-09-24 | $8.58 | $8.58 | 55,300 | — | — |
| 2015-09-23 | $8.67 | $8.67 | 26,500 | — | — |
| 2015-09-22 | $9.10 | $9.10 | 16,300 | — | — |
| 2015-09-21 | $9.53 | $9.53 | 24,200 | — | — |
| 2015-09-18 | $9.18 | $9.18 | 44,200 | — | — |
| 2015-09-17 | $9.20 | $9.20 | 61,100 | — | — |
| 2015-09-16 | $8.92 | $8.92 | 50,700 | — | — |
| 2015-09-15 | $8.96 | $8.96 | 87,700 | — | — |
| 2015-09-14 | $8.98 | $8.98 | 74,800 | — | — |
| 2015-09-11 | $9.05 | $9.05 | 24,000 | — | — |
| 2015-09-10 | $9.00 | $9.00 | 21,500 | — | — |
| 2015-09-09 | $9.27 | $9.27 | 18,900 | — | — |
| 2015-09-08 | $9.54 | $9.54 | 43,100 | — | — |
| 2015-09-04 | $9.92 | $9.92 | 15,200 | — | — |
| 2015-09-03 | $10.04 | $10.04 | 29,300 | — | — |
| 2015-09-02 | $9.84 | $9.84 | 38,600 | — | — |
| 2015-09-01 | $10.00 | $10.00 | 25,400 | — | — |
| 2015-08-31 | $9.82 | $9.82 | 11,400 | — | — |
| 2015-08-28 | $10.22 | $10.22 | 22,900 | — | — |
| 2015-08-27 | $10.18 | $10.18 | 2,700 | — | — |
| 2015-08-26 | $10.28 | $10.28 | 11,600 | — | — |
| 2015-08-25 | $10.09 | $10.09 | 18,300 | — | — |
| 2015-08-24 | $10.05 | $10.05 | 33,300 | — | — |
| 2015-08-21 | $10.16 | $10.16 | 136,500 | — | — |
| 2015-08-20 | $10.27 | $10.27 | 17,900 | — | — |
| 2015-08-19 | $10.15 | $10.15 | 19,300 | — | — |
| 2015-08-18 | $10.59 | $10.59 | 16,800 | — | — |
| 2015-08-17 | $11.00 | $11.00 | 24,400 | — | — |
| 2015-08-14 | $9.90 | $9.90 | 30,800 | — | — |
| 2015-08-13 | $9.92 | $9.92 | 23,900 | — | — |
| 2015-08-12 | $9.48 | $9.48 | 29,200 | — | — |
| 2015-08-11 | $9.16 | $9.16 | 21,700 | — | — |
| 2015-08-10 | $9.62 | $9.62 | 39,500 | — | — |
| 2015-08-07 | $9.74 | $9.74 | 17,800 | — | — |
| 2015-08-06 | $10.07 | $10.07 | 18,800 | — | — |
| 2015-08-05 | $10.34 | $10.34 | 25,800 | — | — |
| 2015-08-04 | $10.50 | $10.50 | 8,000 | — | — |
| 2015-08-03 | $10.42 | $10.42 | 35,500 | — | — |
| 2015-07-31 | $10.89 | $10.89 | 26,100 | — | — |
| 2015-07-30 | $11.06 | $11.06 | 53,700 | — | — |
| 2015-07-29 | $10.89 | $10.89 | 188,100 | — | — |
| 2015-07-28 | $11.18 | $11.18 | 22,500 | — | — |
| 2015-07-27 | $11.01 | $11.01 | 42,100 | — | — |
| 2015-07-24 | $11.00 | $11.00 | 55,900 | — | — |
| 2015-07-23 | $11.03 | $11.03 | 27,100 | — | — |
| 2015-07-22 | $10.96 | $10.96 | 36,400 | — | — |
| 2015-07-21 | $10.67 | $10.67 | 48,000 | — | — |
| 2015-07-20 | $11.40 | $11.40 | 63,500 | — | — |
| 2015-07-17 | $11.47 | $11.47 | 17,200 | — | — |
| 2015-07-16 | $10.99 | $10.99 | 45,900 | — | — |
| 2015-07-15 | $11.11 | $11.11 | 121,800 | — | — |
| 2015-07-14 | $10.25 | $10.25 | 28,400 | — | — |
| 2015-07-13 | $10.09 | $10.09 | 25,700 | — | — |
| 2015-07-10 | $9.88 | $9.88 | 21,400 | — | — |
| 2015-07-09 | $9.89 | $9.89 | 27,800 | — | — |
| 2015-07-08 | $9.82 | $9.82 | 25,000 | — | — |
| 2015-07-07 | $9.81 | $9.81 | 9,600 | — | — |
| 2015-07-06 | $9.90 | $9.90 | 68,100 | — | — |
| 2015-07-02 | $9.88 | $9.88 | 91,500 | — | — |
| 2015-07-01 | $9.53 | $9.53 | 539,700 | — | — |
| 2015-06-30 | $11.53 | $11.53 | 60,600 | — | — |
| 2015-06-29 | $11.62 | $11.62 | 34,700 | — | — |
| 2015-06-26 | $12.19 | $12.19 | 25,700 | — | — |
| 2015-06-25 | $12.57 | $12.57 | 26,300 | — | — |
| 2015-06-24 | $12.85 | $12.85 | 28,600 | — | — |
| 2015-06-23 | $12.90 | $12.90 | 149,100 | — | — |
| 2015-06-22 | $12.70 | $12.70 | 25,600 | — | — |
| 2015-06-19 | $12.47 | $12.47 | 38,400 | — | — |
| 2015-06-18 | $12.44 | $12.44 | 77,400 | — | — |
| 2015-06-17 | $13.08 | $13.08 | 63,800 | — | — |
| 2015-06-16 | $13.25 | $13.25 | 48,400 | — | — |
| 2015-06-15 | $12.88 | $12.88 | 136,200 | — | — |
| 2015-06-12 | $12.42 | $12.42 | 45,800 | — | — |
| 2015-06-11 | $11.96 | $11.96 | 27,400 | — | — |
| 2015-06-10 | $12.16 | $12.16 | 19,600 | — | — |
| 2015-06-09 | $12.29 | $12.29 | 40,500 | — | — |
| 2015-06-08 | $12.19 | $12.19 | 82,300 | — | — |
| 2015-06-05 | $12.84 | $12.84 | 25,400 | — | — |
| 2015-06-04 | $12.77 | $12.77 | 41,300 | — | — |
| 2015-06-03 | $12.78 | $12.78 | 24,400 | — | — |
| 2015-06-02 | $13.15 | $13.15 | 29,900 | — | — |
| 2015-06-01 | $13.17 | $13.17 | 27,800 | — | — |
| 2015-05-29 | $13.80 | $13.80 | 51,500 | — | — |
| 2015-05-28 | $13.15 | $13.15 | 213,000 | — | — |
| 2015-05-27 | $12.36 | $12.36 | 13,400 | — | — |
| 2015-05-26 | $12.35 | $12.35 | 34,600 | — | — |
| 2015-05-22 | $12.59 | $12.59 | 9,500 | — | — |
| 2015-05-21 | $12.57 | $12.57 | 46,000 | — | — |
| 2015-05-20 | $12.30 | $12.30 | 79,200 | — | — |
| 2015-05-19 | $12.94 | $12.94 | 54,300 | — | — |
| 2015-05-18 | $13.00 | $13.00 | 42,400 | — | — |
| 2015-05-15 | $13.11 | $13.11 | 48,300 | — | — |
| 2015-05-14 | $13.77 | $13.77 | 29,300 | — | — |
| 2015-05-13 | $13.69 | $13.69 | 111,900 | — | — |
| 2015-05-12 | $14.66 | $14.66 | 97,200 | — | — |
| 2015-05-11 | $13.60 | $13.60 | 44,400 | — | — |
| 2015-05-08 | $13.71 | $13.71 | 62,400 | — | — |
| 2015-05-07 | $13.59 | $13.59 | 173,400 | — | — |
| 2015-05-06 | $13.68 | $13.68 | 50,300 | — | — |
| 2015-05-05 | $13.39 | $13.39 | 25,200 | — | — |
| 2015-05-04 | $13.48 | $13.48 | 44,800 | — | — |
| 2015-05-01 | $13.42 | $13.42 | 10,100 | — | — |
| 2015-04-30 | $13.25 | $13.25 | 11,500 | — | — |
| 2015-04-29 | $13.56 | $13.56 | 12,400 | — | — |
| 2015-04-28 | $13.74 | $13.74 | 39,900 | — | — |
| 2015-04-27 | $14.03 | $14.03 | 42,600 | — | — |
| 2015-04-24 | $14.58 | $14.58 | 37,800 | — | — |
| 2015-04-23 | $14.68 | $14.68 | 138,000 | — | — |
| 2015-04-22 | $14.25 | $14.25 | 56,200 | — | — |
| 2015-04-21 | $14.91 | $14.91 | 52,100 | — | — |
| 2015-04-20 | $15.25 | $15.25 | 44,800 | — | — |
| 2015-04-17 | $15.85 | $15.85 | 34,700 | — | — |
| 2015-04-16 | $16.99 | $16.99 | 14,500 | — | — |
| 2015-04-15 | $16.94 | $16.94 | 12,000 | — | — |
| 2015-04-14 | $16.81 | $16.81 | 29,900 | — | — |
| 2015-04-13 | $17.08 | $17.08 | 14,600 | — | — |
| 2015-04-10 | $16.86 | $16.86 | 46,900 | — | — |
| 2015-04-09 | $16.95 | $16.95 | 27,100 | — | — |
| 2015-04-08 | $17.00 | $17.00 | 57,700 | — | — |
| 2015-04-07 | $16.89 | $16.89 | 24,100 | — | — |
| 2015-04-06 | $16.33 | $16.33 | 42,200 | — | — |
| 2015-04-02 | $16.51 | $16.51 | 20,700 | — | — |
| 2015-04-01 | $17.13 | $17.13 | 13,100 | — | — |
| 2015-03-31 | $16.87 | $16.87 | 14,000 | — | — |
| 2015-03-30 | $17.14 | $17.14 | 33,900 | — | — |
| 2015-03-27 | $16.75 | $16.75 | 11,300 | — | — |
| 2015-03-26 | $16.55 | $16.55 | 24,800 | — | — |
| 2015-03-25 | $16.83 | $16.83 | 47,900 | — | — |
| 2015-03-24 | $18.89 | $18.89 | 17,600 | — | — |
| 2015-03-23 | $18.85 | $18.85 | 16,200 | — | — |
| 2015-03-20 | $18.58 | $18.58 | 33,000 | — | — |
| 2015-03-19 | $18.69 | $18.69 | 40,600 | — | — |
| 2015-03-18 | $17.39 | $17.39 | 21,300 | — | — |
| 2015-03-17 | $17.76 | $17.76 | 17,100 | — | — |
| 2015-03-16 | $17.65 | $17.65 | 32,000 | — | — |
| 2015-03-13 | $18.35 | $18.35 | 24,800 | — | — |
| 2015-03-12 | $18.16 | $18.16 | 35,300 | — | — |
| 2015-03-11 | $17.30 | $17.30 | 38,500 | — | — |
| 2015-03-10 | $17.87 | $17.87 | 31,200 | — | — |
| 2015-03-09 | $18.64 | $18.64 | 9,800 | — | — |
| 2015-03-06 | $19.22 | $19.22 | 53,300 | — | — |
| 2015-03-05 | $19.45 | $19.45 | 54,400 | — | — |
| 2015-03-04 | $18.70 | $18.70 | 41,200 | — | — |
| 2015-03-03 | $18.46 | $18.46 | 21,700 | — | — |
| 2015-03-02 | $19.76 | $19.76 | 6,700 | — | — |
| 2015-02-27 | $19.34 | $19.34 | 35,600 | — | — |
| 2015-02-26 | $19.05 | $19.05 | 10,900 | — | — |
| 2015-02-25 | $19.28 | $19.28 | 24,600 | — | — |
| 2015-02-24 | $19.80 | $19.80 | 30,000 | — | — |
| 2015-02-23 | $19.33 | $19.33 | 19,700 | — | — |
| 2015-02-20 | $19.38 | $19.38 | 124,700 | — | — |
| 2015-02-19 | $19.65 | $19.65 | 60,800 | — | — |
| 2015-02-18 | $17.19 | $17.19 | 17,300 | — | — |
| 2015-02-17 | $16.52 | $16.52 | 8,600 | — | — |
| 2015-02-13 | $16.37 | $16.37 | 20,600 | — | — |
| 2015-02-12 | $16.20 | $16.20 | 23,600 | — | — |
| 2015-02-11 | $16.05 | $16.05 | 16,200 | — | — |
| 2015-02-10 | $16.10 | $16.10 | 43,800 | — | — |
| 2015-02-09 | $15.66 | $15.66 | 19,300 | — | — |
| 2015-02-06 | $15.57 | $15.57 | 31,900 | — | — |
| 2015-02-05 | $15.24 | $15.24 | 29,200 | — | — |
| 2015-02-04 | $14.86 | $14.86 | 128,700 | — | — |
| 2015-02-03 | $15.81 | $15.81 | 76,100 | — | — |
| 2015-02-02 | $17.25 | $17.25 | 28,600 | — | — |
| 2015-01-30 | $17.79 | $17.79 | 31,000 | — | — |
| 2015-01-29 | $17.24 | $17.24 | 54,100 | — | — |
| 2015-01-28 | $18.25 | $18.25 | 46,300 | — | — |
| 2015-01-27 | $18.95 | $18.95 | 60,500 | — | — |
| 2015-01-26 | $19.44 | $19.44 | 42,100 | — | — |
| 2015-01-23 | $20.24 | $20.24 | 38,300 | — | — |
| 2015-01-22 | $20.60 | $20.60 | 66,100 | — | — |
| 2015-01-21 | $18.31 | $18.31 | 97,700 | — | — |
| 2015-01-20 | $17.97 | $17.97 | 135,200 | — | — |
| 2015-01-16 | $21.65 | $21.65 | 39,800 | — | — |
| 2015-01-15 | $21.98 | $21.98 | 54,900 | — | — |
| 2015-01-14 | $21.63 | $21.63 | 94,800 | — | — |
| 2015-01-13 | $21.82 | $21.82 | 84,500 | — | — |
| 2015-01-12 | $21.92 | $21.92 | 93,200 | — | — |
| 2015-01-09 | $21.87 | $21.87 | 71,100 | — | — |
| 2015-01-08 | $23.00 | $23.00 | 126,600 | — | — |
| 2015-01-07 | $20.90 | $20.90 | 95,700 | — | — |
| 2015-01-06 | $18.84 | $18.84 | 36,900 | — | — |
| 2015-01-05 | $19.15 | $19.15 | 50,400 | — | — |
| 2015-01-02 | $18.70 | $18.70 | 38,600 | — | — |