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
- 2014-06-24 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 | $7.56 | $7.56 | 142,400 | — | — |
| 2015-12-30 | $7.61 | $7.61 | 173,000 | — | — |
| 2015-12-29 | $7.60 | $7.60 | 209,500 | — | — |
| 2015-12-28 | $7.60 | $7.60 | 316,700 | — | — |
| 2015-12-24 | $7.82 | $7.82 | 488,800 | — | — |
| 2015-12-23 | $7.08 | $7.08 | 197,700 | — | — |
| 2015-12-22 | $7.13 | $7.13 | 350,500 | — | — |
| 2015-12-21 | $6.98 | $6.98 | 496,100 | — | — |
| 2015-12-18 | $6.80 | $6.80 | 380,300 | — | — |
| 2015-12-17 | $6.82 | $6.82 | 226,500 | — | — |
| 2015-12-16 | $7.05 | $7.05 | 214,300 | — | — |
| 2015-12-15 | $7.03 | $7.03 | 209,200 | — | — |
| 2015-12-14 | $7.04 | $7.04 | 61,900 | — | — |
| 2015-12-11 | $7.13 | $7.13 | 114,500 | — | — |
| 2015-12-10 | $7.40 | $7.40 | 269,200 | — | — |
| 2015-12-09 | $7.28 | $7.28 | 236,600 | — | — |
| 2015-12-08 | $7.34 | $7.34 | 232,800 | — | — |
| 2015-12-07 | $7.29 | $7.29 | 98,500 | — | — |
| 2015-12-04 | $7.16 | $7.16 | 185,800 | — | — |
| 2015-12-03 | $7.36 | $7.36 | 368,500 | — | — |
| 2015-12-02 | $7.38 | $7.38 | 193,200 | — | — |
| 2015-12-01 | $7.30 | $7.30 | 45,200 | — | — |
| 2015-11-30 | $7.40 | $7.40 | 92,900 | — | — |
| 2015-11-27 | $7.11 | $7.11 | 66,000 | — | — |
| 2015-11-25 | $7.37 | $7.37 | 256,500 | — | — |
| 2015-11-24 | $7.21 | $7.21 | 125,400 | — | — |
| 2015-11-23 | $7.53 | $7.53 | 205,300 | — | — |
| 2015-11-20 | $7.21 | $7.21 | 63,600 | — | — |
| 2015-11-19 | $7.20 | $7.20 | 58,200 | — | — |
| 2015-11-18 | $7.49 | $7.49 | 119,000 | — | — |
| 2015-11-17 | $7.09 | $7.09 | 86,600 | — | — |
| 2015-11-16 | $6.78 | $6.78 | 157,300 | — | — |
| 2015-11-13 | $6.70 | $6.70 | 177,100 | — | — |
| 2015-11-12 | $7.39 | $7.39 | 48,800 | — | — |
| 2015-11-11 | $7.31 | $7.31 | 126,600 | — | — |
| 2015-11-10 | $7.67 | $7.67 | 50,300 | — | — |
| 2015-11-09 | $7.76 | $7.76 | 62,000 | — | — |
| 2015-11-06 | $7.93 | $7.93 | 133,400 | — | — |
| 2015-11-05 | $7.80 | $7.80 | 47,300 | — | — |
| 2015-11-04 | $7.84 | $7.84 | 144,500 | — | — |
| 2015-11-03 | $8.07 | $8.07 | 50,100 | — | — |
| 2015-11-02 | $8.20 | $8.20 | 77,300 | — | — |
| 2015-10-30 | $7.78 | $7.78 | 37,500 | — | — |
| 2015-10-29 | $7.73 | $7.73 | 84,300 | — | — |
| 2015-10-28 | $7.80 | $7.80 | 292,400 | — | — |
| 2015-10-27 | $8.36 | $8.36 | 147,600 | — | — |
| 2015-10-26 | $7.96 | $7.96 | 225,800 | — | — |
| 2015-10-23 | $7.45 | $7.45 | 84,800 | — | — |
| 2015-10-22 | $7.33 | $7.33 | 115,100 | — | — |
| 2015-10-21 | $7.30 | $7.30 | 40,400 | — | — |
| 2015-10-20 | $7.45 | $7.45 | 37,900 | — | — |
| 2015-10-19 | $7.32 | $7.32 | 115,700 | — | — |
| 2015-10-16 | $7.47 | $7.47 | 209,300 | — | — |
| 2015-10-15 | $7.26 | $7.26 | 36,700 | — | — |
| 2015-10-14 | $7.00 | $7.00 | 50,100 | — | — |
| 2015-10-13 | $7.27 | $7.27 | 46,600 | — | — |
| 2015-10-12 | $7.26 | $7.26 | 35,300 | — | — |
| 2015-10-09 | $7.30 | $7.30 | 31,100 | — | — |
| 2015-10-08 | $7.28 | $7.28 | 44,700 | — | — |
| 2015-10-07 | $7.46 | $7.46 | 309,500 | — | — |
| 2015-10-06 | $7.50 | $7.50 | 96,500 | — | — |
| 2015-10-05 | $7.28 | $7.28 | 57,500 | — | — |
| 2015-10-02 | $7.14 | $7.14 | 95,800 | — | — |
| 2015-10-01 | $7.00 | $7.00 | 56,700 | — | — |
| 2015-09-30 | $7.30 | $7.30 | 41,500 | — | — |
| 2015-09-29 | $6.99 | $6.99 | 100,400 | — | — |
| 2015-09-28 | $6.99 | $6.99 | 89,100 | — | — |
| 2015-09-25 | $7.00 | $7.00 | 27,600 | — | — |
| 2015-09-24 | $6.78 | $6.78 | 137,300 | — | — |
| 2015-09-23 | $7.08 | $7.08 | 107,000 | — | — |
| 2015-09-22 | $7.10 | $7.10 | 42,700 | — | — |
| 2015-09-21 | $7.26 | $7.26 | 91,000 | — | — |
| 2015-09-18 | $7.52 | $7.52 | 137,100 | — | — |
| 2015-09-17 | $7.41 | $7.41 | 164,700 | — | — |
| 2015-09-16 | $7.33 | $7.33 | 54,000 | — | — |
| 2015-09-15 | $7.20 | $7.20 | 39,000 | — | — |
| 2015-09-14 | $7.26 | $7.26 | 63,300 | — | — |
| 2015-09-11 | $7.49 | $7.49 | 119,700 | — | — |
| 2015-09-10 | $7.29 | $7.29 | 50,100 | — | — |
| 2015-09-09 | $7.15 | $7.15 | 117,500 | — | — |
| 2015-09-08 | $7.53 | $7.53 | 112,700 | — | — |
| 2015-09-04 | $7.23 | $7.23 | 40,400 | — | — |
| 2015-09-03 | $7.24 | $7.24 | 199,500 | — | — |
| 2015-09-02 | $7.11 | $7.11 | 81,700 | — | — |
| 2015-09-01 | $7.02 | $7.02 | 219,600 | — | — |
| 2015-08-31 | $7.91 | $7.91 | 56,600 | — | — |
| 2015-08-28 | $8.07 | $8.07 | 139,300 | — | — |
| 2015-08-27 | $8.10 | $8.10 | 113,200 | — | — |
| 2015-08-26 | $7.81 | $7.81 | 110,300 | — | — |
| 2015-08-25 | $7.60 | $7.60 | 158,000 | — | — |
| 2015-08-24 | $7.47 | $7.47 | 509,400 | — | — |
| 2015-08-21 | $8.28 | $8.28 | 166,900 | — | — |
| 2015-08-20 | $8.43 | $8.43 | 320,000 | — | — |
| 2015-08-19 | $9.00 | $9.00 | 124,100 | — | — |
| 2015-08-18 | $9.27 | $9.27 | 130,200 | — | — |
| 2015-08-17 | $9.25 | $9.25 | 101,000 | — | — |
| 2015-08-14 | $9.67 | $9.67 | 88,500 | — | — |
| 2015-08-13 | $9.17 | $9.17 | 152,900 | — | — |
| 2015-08-12 | $9.07 | $9.07 | 221,800 | — | — |
| 2015-08-11 | $9.03 | $9.03 | 108,500 | — | — |
| 2015-08-10 | $9.48 | $9.48 | 183,600 | — | — |
| 2015-08-07 | $9.34 | $9.34 | 97,400 | — | — |
| 2015-08-06 | $9.26 | $9.26 | 59,000 | — | — |
| 2015-08-05 | $9.19 | $9.19 | 86,400 | — | — |
| 2015-08-04 | $9.42 | $9.42 | 159,300 | — | — |
| 2015-08-03 | $9.04 | $9.04 | 142,800 | — | — |
| 2015-07-31 | $9.25 | $9.25 | 76,100 | — | — |
| 2015-07-30 | $9.16 | $9.16 | 125,300 | — | — |
| 2015-07-29 | $9.28 | $9.28 | 69,400 | — | — |
| 2015-07-28 | $9.33 | $9.33 | 149,700 | — | — |
| 2015-07-27 | $8.83 | $8.83 | 432,800 | — | — |
| 2015-07-24 | $9.24 | $9.24 | 144,100 | — | — |
| 2015-07-23 | $9.56 | $9.56 | 210,700 | — | — |
| 2015-07-22 | $9.66 | $9.66 | 176,800 | — | — |
| 2015-07-21 | $9.42 | $9.42 | 223,500 | — | — |
| 2015-07-20 | $9.18 | $9.18 | 108,800 | — | — |
| 2015-07-17 | $9.28 | $9.28 | 175,900 | — | — |
| 2015-07-16 | $9.39 | $9.39 | 167,900 | — | — |
| 2015-07-15 | $9.08 | $9.08 | 279,000 | — | — |
| 2015-07-14 | $9.79 | $9.79 | 332,900 | — | — |
| 2015-07-13 | $9.24 | $9.24 | 232,800 | — | — |
| 2015-07-10 | $9.30 | $9.30 | 425,100 | — | — |
| 2015-07-09 | $9.15 | $9.15 | 731,900 | — | — |
| 2015-07-08 | $9.01 | $9.01 | 468,900 | — | — |
| 2015-07-07 | $9.11 | $9.11 | 1,475,500 | — | — |
| 2015-07-06 | $10.02 | $10.02 | 1,007,600 | — | — |
| 2015-07-02 | $11.46 | $11.46 | 400,300 | — | — |
| 2015-07-01 | $11.75 | $11.75 | 252,500 | — | — |
| 2015-06-30 | $12.04 | $12.04 | 891,100 | — | — |
| 2015-06-29 | $11.48 | $11.48 | 1,156,600 | — | — |
| 2015-06-26 | $12.13 | $12.13 | 1,216,700 | — | — |
| 2015-06-25 | $13.60 | $13.60 | 302,600 | — | — |
| 2015-06-24 | $13.68 | $13.68 | 374,000 | — | — |
| 2015-06-23 | $14.05 | $14.05 | 614,500 | — | — |
| 2015-06-22 | $13.55 | $13.55 | 383,700 | — | — |
| 2015-06-19 | $13.40 | $13.40 | 540,500 | — | — |
| 2015-06-18 | $13.73 | $13.73 | 784,300 | — | — |
| 2015-06-17 | $13.48 | $13.48 | 1,973,500 | — | — |
| 2015-06-16 | $12.16 | $12.16 | 797,600 | — | — |
| 2015-06-15 | $12.80 | $12.80 | 996,300 | — | — |
| 2015-06-12 | $13.70 | $13.70 | 2,946,200 | — | — |
| 2015-06-11 | $11.97 | $11.97 | 1,353,500 | — | — |
| 2015-06-10 | $11.38 | $11.38 | 1,289,200 | — | — |
| 2015-06-09 | $10.23 | $10.23 | 517,000 | — | — |
| 2015-06-08 | $10.44 | $10.44 | 718,200 | — | — |
| 2015-06-05 | $11.38 | $11.38 | 631,800 | — | — |
| 2015-06-04 | $11.22 | $11.22 | 836,900 | — | — |
| 2015-06-03 | $10.83 | $10.83 | 763,500 | — | — |
| 2015-06-02 | $9.99 | $9.99 | 254,100 | — | — |
| 2015-06-01 | $10.00 | $10.00 | 180,300 | — | — |
| 2015-05-29 | $9.80 | $9.80 | 265,700 | — | — |
| 2015-05-28 | $9.95 | $9.95 | 459,000 | — | — |
| 2015-05-27 | $10.08 | $10.08 | 746,800 | — | — |
| 2015-05-26 | $10.10 | $10.10 | 1,833,600 | — | — |
| 2015-05-22 | $9.61 | $9.61 | 576,600 | — | — |
| 2015-05-21 | $9.71 | $9.71 | 1,975,300 | — | — |
| 2015-05-20 | $11.40 | $11.40 | 1,359,700 | — | — |
| 2015-05-19 | $10.64 | $10.64 | 424,100 | — | — |
| 2015-05-18 | $10.52 | $10.52 | 515,000 | — | — |
| 2015-05-15 | $10.54 | $10.54 | 520,000 | — | — |
| 2015-05-14 | $9.89 | $9.89 | 488,600 | — | — |
| 2015-05-13 | $9.62 | $9.62 | 895,600 | — | — |
| 2015-05-12 | $8.21 | $8.21 | 111,100 | — | — |
| 2015-05-11 | $8.29 | $8.29 | 155,300 | — | — |
| 2015-05-08 | $7.83 | $7.83 | 78,800 | — | — |
| 2015-05-07 | $8.07 | $8.07 | 273,000 | — | — |
| 2015-05-06 | $7.78 | $7.78 | 167,900 | — | — |
| 2015-05-05 | $7.96 | $7.96 | 153,000 | — | — |
| 2015-05-04 | $8.30 | $8.30 | 196,400 | — | — |
| 2015-05-01 | $8.56 | $8.56 | 96,400 | — | — |
| 2015-04-30 | $8.70 | $8.70 | 100,000 | — | — |
| 2015-04-29 | $8.86 | $8.86 | 157,600 | — | — |
| 2015-04-28 | $8.90 | $8.90 | 381,800 | — | — |
| 2015-04-27 | $8.50 | $8.50 | 387,400 | — | — |
| 2015-04-24 | $8.02 | $8.02 | 106,800 | — | — |
| 2015-04-23 | $7.88 | $7.88 | 71,200 | — | — |
| 2015-04-22 | $7.94 | $7.94 | 104,200 | — | — |
| 2015-04-21 | $7.77 | $7.77 | 179,200 | — | — |
| 2015-04-20 | $7.56 | $7.56 | 63,500 | — | — |
| 2015-04-17 | $7.60 | $7.60 | 183,900 | — | — |
| 2015-04-16 | $7.57 | $7.57 | 232,600 | — | — |
| 2015-04-15 | $7.41 | $7.41 | 195,500 | — | — |
| 2015-04-14 | $7.02 | $7.02 | 186,200 | — | — |
| 2015-04-13 | $7.15 | $7.15 | 133,800 | — | — |
| 2015-04-10 | $7.00 | $7.00 | 183,700 | — | — |
| 2015-04-09 | $7.25 | $7.25 | 318,100 | — | — |
| 2015-04-08 | $7.07 | $7.07 | 472,900 | — | — |
| 2015-04-07 | $6.65 | $6.65 | 153,000 | — | — |
| 2015-04-06 | $6.42 | $6.42 | 68,000 | — | — |
| 2015-04-02 | $6.35 | $6.35 | 62,600 | — | — |
| 2015-04-01 | $6.36 | $6.36 | 72,900 | — | — |
| 2015-03-31 | $6.37 | $6.37 | 60,000 | — | — |
| 2015-03-30 | $6.34 | $6.34 | 81,300 | — | — |
| 2015-03-27 | $6.55 | $6.55 | 65,300 | — | — |
| 2015-03-26 | $6.22 | $6.22 | 47,200 | — | — |
| 2015-03-25 | $6.38 | $6.38 | 41,200 | — | — |
| 2015-03-24 | $6.52 | $6.52 | 94,000 | — | — |
| 2015-03-23 | $6.36 | $6.36 | 123,800 | — | — |
| 2015-03-20 | $6.56 | $6.56 | 49,100 | — | — |
| 2015-03-19 | $6.74 | $6.74 | 325,500 | — | — |
| 2015-03-18 | $5.94 | $5.94 | 272,200 | — | — |
| 2015-03-17 | $6.30 | $6.30 | 177,800 | — | — |
| 2015-03-16 | $6.39 | $6.39 | 122,400 | — | — |
| 2015-03-13 | $6.76 | $6.76 | 159,300 | — | — |
| 2015-03-12 | $6.52 | $6.52 | 213,300 | — | — |
| 2015-03-11 | $6.40 | $6.40 | 225,000 | — | — |
| 2015-03-10 | $6.42 | $6.42 | 141,800 | — | — |
| 2015-03-09 | $6.70 | $6.70 | 168,300 | — | — |
| 2015-03-06 | $6.91 | $6.91 | 147,000 | — | — |
| 2015-03-05 | $6.85 | $6.85 | 127,100 | — | — |
| 2015-03-04 | $6.85 | $6.85 | 85,300 | — | — |
| 2015-03-03 | $6.76 | $6.76 | 158,700 | — | — |
| 2015-03-02 | $6.80 | $6.80 | 82,800 | — | — |
| 2015-02-27 | $6.80 | $6.80 | 116,700 | — | — |
| 2015-02-26 | $6.92 | $6.92 | 107,800 | — | — |
| 2015-02-25 | $7.01 | $7.01 | 151,800 | — | — |
| 2015-02-24 | $7.12 | $7.12 | 31,000 | — | — |
| 2015-02-23 | $7.13 | $7.13 | 95,000 | — | — |
| 2015-02-20 | $7.25 | $7.25 | 90,800 | — | — |
| 2015-02-19 | $7.35 | $7.35 | 29,600 | — | — |
| 2015-02-18 | $7.48 | $7.48 | 74,900 | — | — |
| 2015-02-17 | $7.60 | $7.60 | 49,600 | — | — |
| 2015-02-13 | $7.93 | $7.93 | 36,000 | — | — |
| 2015-02-12 | $7.70 | $7.70 | 28,600 | — | — |
| 2015-02-11 | $7.61 | $7.61 | 97,600 | — | — |
| 2015-02-10 | $7.59 | $7.59 | 46,100 | — | — |
| 2015-02-09 | $7.66 | $7.66 | 21,500 | — | — |
| 2015-02-06 | $7.67 | $7.67 | 76,100 | — | — |
| 2015-02-05 | $7.43 | $7.43 | 93,700 | — | — |
| 2015-02-04 | $7.64 | $7.64 | 40,100 | — | — |
| 2015-02-03 | $7.30 | $7.30 | 67,000 | — | — |
| 2015-02-02 | $7.59 | $7.59 | 34,400 | — | — |
| 2015-01-30 | $7.42 | $7.42 | 62,000 | — | — |
| 2015-01-29 | $7.55 | $7.55 | 140,400 | — | — |
| 2015-01-28 | $7.93 | $7.93 | 146,400 | — | — |
| 2015-01-27 | $8.14 | $8.14 | 38,300 | — | — |
| 2015-01-26 | $8.01 | $8.01 | 56,300 | — | — |
| 2015-01-23 | $7.97 | $7.97 | 85,000 | — | — |
| 2015-01-22 | $7.43 | $7.43 | 49,000 | — | — |
| 2015-01-21 | $7.34 | $7.34 | 86,700 | — | — |
| 2015-01-20 | $7.50 | $7.50 | 184,600 | — | — |
| 2015-01-16 | $7.95 | $7.95 | 98,200 | — | — |
| 2015-01-15 | $7.92 | $7.92 | 106,500 | — | — |
| 2015-01-14 | $8.27 | $8.27 | 164,800 | — | — |
| 2015-01-13 | $8.19 | $8.19 | 155,200 | — | — |
| 2015-01-12 | $8.41 | $8.41 | 234,100 | — | — |
| 2015-01-09 | $8.46 | $8.46 | 331,100 | — | — |
| 2015-01-08 | $8.30 | $8.30 | 445,900 | — | — |
| 2015-01-07 | $8.47 | $8.47 | 372,500 | — | — |
| 2015-01-06 | $8.17 | $8.17 | 166,700 | — | — |
| 2015-01-05 | $8.34 | $8.34 | 166,400 | — | — |
| 2015-01-02 | $8.00 | $8.00 | 135,700 | — | — |