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
- 2010-10-29 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 | $5.27 | $5.27 | 878,100 | — | — |
| 2015-12-30 | $5.29 | $5.29 | 502,200 | — | — |
| 2015-12-29 | $5.33 | $5.33 | 479,500 | — | — |
| 2015-12-28 | $5.34 | $5.34 | 401,600 | — | — |
| 2015-12-24 | $5.51 | $5.51 | 384,700 | — | — |
| 2015-12-23 | $5.47 | $5.47 | 1,120,000 | — | — |
| 2015-12-22 | $5.46 | $5.46 | 471,500 | — | — |
| 2015-12-21 | $5.50 | $5.50 | 305,400 | — | — |
| 2015-12-18 | $5.42 | $5.42 | 434,100 | — | — |
| 2015-12-17 | $5.27 | $5.27 | 568,600 | — | — |
| 2015-12-16 | $5.44 | $5.44 | 695,100 | — | — |
| 2015-12-15 | $5.27 | $5.27 | 364,500 | — | — |
| 2015-12-14 | $5.24 | $5.24 | 313,100 | — | — |
| 2015-12-11 | $5.37 | $5.37 | 481,000 | — | — |
| 2015-12-10 | $5.39 | $5.39 | 506,800 | — | — |
| 2015-12-09 | $5.43 | $5.43 | 245,800 | — | — |
| 2015-12-08 | $5.44 | $5.44 | 196,600 | — | — |
| 2015-12-07 | $5.50 | $5.50 | 921,800 | — | — |
| 2015-12-04 | $5.57 | $5.57 | 427,300 | — | — |
| 2015-12-03 | $5.40 | $5.40 | 334,500 | — | — |
| 2015-12-02 | $5.39 | $5.39 | 290,000 | — | — |
| 2015-12-01 | $5.45 | $5.45 | 175,100 | — | — |
| 2015-11-30 | $5.39 | $5.39 | 419,700 | — | — |
| 2015-11-27 | $5.42 | $5.42 | 124,500 | — | — |
| 2015-11-25 | $5.46 | $5.46 | 174,200 | — | — |
| 2015-11-24 | $5.44 | $5.44 | 154,300 | — | — |
| 2015-11-23 | $5.42 | $5.42 | 135,800 | — | — |
| 2015-11-20 | $5.46 | $5.46 | 191,000 | — | — |
| 2015-11-19 | $5.51 | $5.51 | 315,100 | — | — |
| 2015-11-18 | $5.48 | $5.48 | 244,800 | — | — |
| 2015-11-17 | $5.47 | $5.47 | 580,000 | — | — |
| 2015-11-16 | $5.53 | $5.53 | 236,800 | — | — |
| 2015-11-13 | $5.51 | $5.51 | 322,000 | — | — |
| 2015-11-12 | $5.57 | $5.57 | 378,100 | — | — |
| 2015-11-11 | $5.53 | $5.53 | 157,600 | — | — |
| 2015-11-10 | $5.59 | $5.59 | 542,400 | — | — |
| 2015-11-09 | $5.66 | $5.66 | 287,300 | — | — |
| 2015-11-06 | $5.74 | $5.74 | 457,900 | — | — |
| 2015-11-05 | $5.83 | $5.83 | 272,200 | — | — |
| 2015-11-04 | $5.84 | $5.84 | 392,100 | — | — |
| 2015-11-03 | $5.92 | $5.92 | 358,800 | — | — |
| 2015-11-02 | $5.93 | $5.93 | 617,400 | — | — |
| 2015-10-30 | $6.01 | $6.01 | 276,900 | — | — |
| 2015-10-29 | $6.03 | $6.03 | 430,200 | — | — |
| 2015-10-28 | $6.16 | $6.16 | 424,500 | — | — |
| 2015-10-27 | $6.10 | $6.10 | 694,200 | — | — |
| 2015-10-26 | $6.09 | $6.09 | 349,800 | — | — |
| 2015-10-23 | $6.09 | $6.09 | 163,800 | — | — |
| 2015-10-22 | $6.09 | $6.09 | 206,000 | — | — |
| 2015-10-21 | $6.05 | $6.05 | 111,000 | — | — |
| 2015-10-20 | $6.12 | $6.12 | 528,700 | — | — |
| 2015-10-19 | $6.11 | $6.11 | 294,300 | — | — |
| 2015-10-16 | $6.22 | $6.22 | 302,900 | — | — |
| 2015-10-15 | $6.26 | $6.26 | 338,800 | — | — |
| 2015-10-14 | $6.24 | $6.24 | 318,600 | — | — |
| 2015-10-13 | $6.14 | $6.14 | 315,100 | — | — |
| 2015-10-12 | $6.14 | $6.14 | 274,100 | — | — |
| 2015-10-09 | $6.18 | $6.18 | 354,500 | — | — |
| 2015-10-08 | $6.11 | $6.11 | 347,900 | — | — |
| 2015-10-07 | $6.22 | $6.22 | 247,500 | — | — |
| 2015-10-06 | $6.15 | $6.15 | 445,500 | — | — |
| 2015-10-05 | $6.04 | $6.04 | 594,900 | — | — |
| 2015-10-02 | $5.90 | $5.90 | 400,700 | — | — |
| 2015-10-01 | $5.60 | $5.60 | 727,000 | — | — |
| 2015-09-30 | $5.67 | $5.67 | 578,500 | — | — |
| 2015-09-29 | $5.73 | $5.73 | 230,600 | — | — |
| 2015-09-28 | $5.74 | $5.74 | 382,000 | — | — |
| 2015-09-25 | $5.92 | $5.92 | 130,700 | — | — |
| 2015-09-24 | $5.94 | $5.94 | 298,700 | — | — |
| 2015-09-23 | $5.78 | $5.78 | 491,100 | — | — |
| 2015-09-22 | $5.81 | $5.81 | 246,100 | — | — |
| 2015-09-21 | $5.96 | $5.96 | 332,400 | — | — |
| 2015-09-18 | $5.94 | $5.94 | 480,200 | — | — |
| 2015-09-17 | $5.93 | $5.93 | 361,300 | — | — |
| 2015-09-16 | $5.84 | $5.84 | 316,200 | — | — |
| 2015-09-15 | $5.67 | $5.67 | 408,600 | — | — |
| 2015-09-14 | $5.63 | $5.63 | 405,300 | — | — |
| 2015-09-11 | $5.67 | $5.67 | 284,600 | — | — |
| 2015-09-10 | $5.66 | $5.66 | 319,100 | — | — |
| 2015-09-09 | $5.65 | $5.65 | 241,000 | — | — |
| 2015-09-08 | $5.71 | $5.71 | 253,900 | — | — |
| 2015-09-04 | $5.63 | $5.63 | 1,153,500 | — | — |
| 2015-09-03 | $5.67 | $5.67 | 1,428,000 | — | — |
| 2015-09-02 | $5.69 | $5.69 | 1,669,300 | — | — |
| 2015-09-01 | $5.68 | $5.68 | 2,055,500 | — | — |
| 2015-08-31 | $5.70 | $5.70 | 331,500 | — | — |
| 2015-08-28 | $5.66 | $5.66 | 334,400 | — | — |
| 2015-08-27 | $5.58 | $5.58 | 442,300 | — | — |
| 2015-08-26 | $5.49 | $5.49 | 788,600 | — | — |
| 2015-08-25 | $5.66 | $5.66 | 387,400 | — | — |
| 2015-08-24 | $5.71 | $5.71 | 589,800 | — | — |
| 2015-08-21 | $5.91 | $5.91 | 583,200 | — | — |
| 2015-08-20 | $5.99 | $5.99 | 373,300 | — | — |
| 2015-08-19 | $5.89 | $5.89 | 283,700 | — | — |
| 2015-08-18 | $5.74 | $5.74 | 356,700 | — | — |
| 2015-08-17 | $5.91 | $5.91 | 160,700 | — | — |
| 2015-08-14 | $5.87 | $5.87 | 393,100 | — | — |
| 2015-08-13 | $5.93 | $5.93 | 399,700 | — | — |
| 2015-08-12 | $6.00 | $6.00 | 480,900 | — | — |
| 2015-08-11 | $5.89 | $5.89 | 484,000 | — | — |
| 2015-08-10 | $5.83 | $5.83 | 285,600 | — | — |
| 2015-08-07 | $5.65 | $5.65 | 230,800 | — | — |
| 2015-08-06 | $5.61 | $5.61 | 297,600 | — | — |
| 2015-08-05 | $5.57 | $5.57 | 266,900 | — | — |
| 2015-08-04 | $5.59 | $5.59 | 225,900 | — | — |
| 2015-08-03 | $5.56 | $5.56 | 295,900 | — | — |
| 2015-07-31 | $5.66 | $5.66 | 245,800 | — | — |
| 2015-07-30 | $5.67 | $5.67 | 433,900 | — | — |
| 2015-07-29 | $5.71 | $5.71 | 253,300 | — | — |
| 2015-07-28 | $5.65 | $5.65 | 279,200 | — | — |
| 2015-07-27 | $5.59 | $5.59 | 392,600 | — | — |
| 2015-07-24 | $5.68 | $5.68 | 442,000 | — | — |
| 2015-07-23 | $5.66 | $5.66 | 275,400 | — | — |
| 2015-07-22 | $5.73 | $5.73 | 439,900 | — | — |
| 2015-07-21 | $5.76 | $5.76 | 311,800 | — | — |
| 2015-07-20 | $5.71 | $5.71 | 842,500 | — | — |
| 2015-07-17 | $5.84 | $5.84 | 532,800 | — | — |
| 2015-07-16 | $5.91 | $5.91 | 372,800 | — | — |
| 2015-07-15 | $5.96 | $5.96 | 412,100 | — | — |
| 2015-07-14 | $6.03 | $6.03 | 242,300 | — | — |
| 2015-07-13 | $6.09 | $6.09 | 281,000 | — | — |
| 2015-07-10 | $6.13 | $6.13 | 464,000 | — | — |
| 2015-07-09 | $6.10 | $6.10 | 609,400 | — | — |
| 2015-07-08 | $6.00 | $6.00 | 350,700 | — | — |
| 2015-07-07 | $5.98 | $5.98 | 1,173,400 | — | — |
| 2015-07-06 | $6.16 | $6.16 | 277,000 | — | — |
| 2015-07-02 | $6.14 | $6.14 | 364,800 | — | — |
| 2015-07-01 | $6.12 | $6.12 | 189,100 | — | — |
| 2015-06-30 | $6.17 | $6.17 | 379,500 | — | — |
| 2015-06-29 | $6.14 | $6.14 | 551,600 | — | — |
| 2015-06-26 | $6.14 | $6.14 | 433,800 | — | — |
| 2015-06-25 | $6.19 | $6.19 | 159,300 | — | — |
| 2015-06-24 | $6.20 | $6.20 | 155,400 | — | — |
| 2015-06-23 | $6.17 | $6.17 | 391,700 | — | — |
| 2015-06-22 | $6.28 | $6.28 | 185,800 | — | — |
| 2015-06-19 | $6.25 | $6.25 | 211,000 | — | — |
| 2015-06-18 | $6.26 | $6.26 | 317,900 | — | — |
| 2015-06-17 | $6.28 | $6.28 | 295,600 | — | — |
| 2015-06-16 | $6.20 | $6.20 | 188,200 | — | — |
| 2015-06-15 | $6.24 | $6.24 | 341,200 | — | — |
| 2015-06-12 | $6.16 | $6.16 | 199,400 | — | — |
| 2015-06-11 | $6.20 | $6.20 | 152,600 | — | — |
| 2015-06-10 | $6.20 | $6.20 | 298,600 | — | — |
| 2015-06-09 | $6.18 | $6.18 | 229,800 | — | — |
| 2015-06-08 | $6.20 | $6.20 | 233,100 | — | — |
| 2015-06-05 | $6.24 | $6.24 | 515,700 | — | — |
| 2015-06-04 | $6.25 | $6.25 | 475,400 | — | — |
| 2015-06-03 | $6.38 | $6.38 | 324,500 | — | — |
| 2015-06-02 | $6.46 | $6.46 | 174,500 | — | — |
| 2015-06-01 | $6.47 | $6.47 | 344,400 | — | — |
| 2015-05-29 | $6.46 | $6.46 | 290,000 | — | — |
| 2015-05-28 | $6.44 | $6.44 | 351,700 | — | — |
| 2015-05-27 | $6.42 | $6.42 | 243,800 | — | — |
| 2015-05-26 | $6.44 | $6.44 | 343,300 | — | — |
| 2015-05-22 | $6.53 | $6.53 | 1,263,100 | — | — |
| 2015-05-21 | $6.59 | $6.59 | 301,300 | — | — |
| 2015-05-20 | $6.60 | $6.60 | 241,000 | — | — |
| 2015-05-19 | $6.64 | $6.64 | 591,900 | — | — |
| 2015-05-18 | $6.80 | $6.80 | 258,700 | — | — |
| 2015-05-15 | $6.73 | $6.73 | 251,800 | — | — |
| 2015-05-14 | $6.69 | $6.69 | 343,700 | — | — |
| 2015-05-13 | $6.57 | $6.57 | 417,000 | — | — |
| 2015-05-12 | $6.36 | $6.36 | 292,200 | — | — |
| 2015-05-11 | $6.26 | $6.26 | 153,000 | — | — |
| 2015-05-08 | $6.35 | $6.35 | 225,100 | — | — |
| 2015-05-07 | $6.29 | $6.29 | 125,600 | — | — |
| 2015-05-06 | $6.33 | $6.33 | 430,000 | — | — |
| 2015-05-05 | $6.38 | $6.38 | 408,600 | — | — |
| 2015-05-04 | $6.34 | $6.34 | 293,700 | — | — |
| 2015-05-01 | $6.24 | $6.24 | 322,800 | — | — |
| 2015-04-30 | $6.25 | $6.25 | 865,400 | — | — |
| 2015-04-29 | $6.44 | $6.44 | 423,800 | — | — |
| 2015-04-28 | $6.49 | $6.49 | 271,100 | — | — |
| 2015-04-27 | $6.41 | $6.41 | 322,700 | — | — |
| 2015-04-24 | $6.15 | $6.15 | 394,900 | — | — |
| 2015-04-23 | $6.20 | $6.20 | 246,900 | — | — |
| 2015-04-22 | $6.17 | $6.17 | 291,600 | — | — |
| 2015-04-21 | $6.25 | $6.25 | 185,700 | — | — |
| 2015-04-20 | $6.24 | $6.24 | 421,800 | — | — |
| 2015-04-17 | $6.32 | $6.32 | 201,400 | — | — |
| 2015-04-16 | $6.31 | $6.31 | 110,900 | — | — |
| 2015-04-15 | $6.33 | $6.33 | 255,300 | — | — |
| 2015-04-14 | $6.30 | $6.30 | 531,200 | — | — |
| 2015-04-13 | $6.32 | $6.32 | 325,500 | — | — |
| 2015-04-10 | $6.43 | $6.43 | 234,600 | — | — |
| 2015-04-09 | $6.34 | $6.34 | 237,000 | — | — |
| 2015-04-08 | $6.45 | $6.45 | 393,600 | — | — |
| 2015-04-07 | $6.60 | $6.60 | 415,800 | — | — |
| 2015-04-06 | $6.60 | $6.60 | 204,400 | — | — |
| 2015-04-02 | $6.49 | $6.49 | 208,300 | — | — |
| 2015-04-01 | $6.57 | $6.57 | 425,300 | — | — |
| 2015-03-31 | $6.47 | $6.47 | 228,500 | — | — |
| 2015-03-30 | $6.50 | $6.50 | 694,200 | — | — |
| 2015-03-27 | $6.67 | $6.67 | 129,200 | — | — |
| 2015-03-26 | $6.71 | $6.71 | 218,400 | — | — |
| 2015-03-25 | $6.65 | $6.65 | 141,500 | — | — |
| 2015-03-24 | $6.64 | $6.64 | 313,500 | — | — |
| 2015-03-23 | $6.68 | $6.68 | 266,600 | — | — |
| 2015-03-20 | $6.55 | $6.55 | 346,200 | — | — |
| 2015-03-19 | $6.32 | $6.32 | 161,700 | — | — |
| 2015-03-18 | $6.30 | $6.30 | 405,400 | — | — |
| 2015-03-17 | $6.12 | $6.12 | 187,600 | — | — |
| 2015-03-16 | $6.15 | $6.15 | 177,400 | — | — |
| 2015-03-13 | $6.13 | $6.13 | 198,700 | — | — |
| 2015-03-12 | $6.15 | $6.15 | 217,900 | — | — |
| 2015-03-11 | $6.13 | $6.13 | 445,500 | — | — |
| 2015-03-10 | $6.19 | $6.19 | 280,700 | — | — |
| 2015-03-09 | $6.22 | $6.22 | 399,700 | — | — |
| 2015-03-06 | $6.25 | $6.25 | 598,500 | — | — |
| 2015-03-05 | $6.41 | $6.41 | 428,300 | — | — |
| 2015-03-04 | $6.46 | $6.46 | 296,100 | — | — |
| 2015-03-03 | $6.49 | $6.49 | 226,800 | — | — |
| 2015-03-02 | $6.55 | $6.55 | 241,900 | — | — |
| 2015-02-27 | $6.59 | $6.59 | 213,600 | — | — |
| 2015-02-26 | $6.60 | $6.60 | 199,900 | — | — |
| 2015-02-25 | $6.60 | $6.60 | 217,300 | — | — |
| 2015-02-24 | $6.50 | $6.50 | 335,900 | — | — |
| 2015-02-23 | $6.53 | $6.53 | 298,200 | — | — |
| 2015-02-20 | $6.51 | $6.51 | 245,900 | — | — |
| 2015-02-19 | $6.57 | $6.57 | 193,300 | — | — |
| 2015-02-18 | $6.60 | $6.60 | 303,700 | — | — |
| 2015-02-17 | $6.65 | $6.65 | 609,300 | — | — |
| 2015-02-13 | $6.89 | $6.89 | 343,600 | — | — |
| 2015-02-12 | $6.72 | $6.72 | 124,900 | — | — |
| 2015-02-11 | $6.69 | $6.69 | 139,300 | — | — |
| 2015-02-10 | $6.74 | $6.74 | 164,700 | — | — |
| 2015-02-09 | $6.79 | $6.79 | 298,200 | — | — |
| 2015-02-06 | $6.71 | $6.71 | 572,900 | — | — |
| 2015-02-05 | $6.97 | $6.97 | 734,900 | — | — |
| 2015-02-04 | $6.94 | $6.94 | 220,500 | — | — |
| 2015-02-03 | $6.91 | $6.91 | 435,100 | — | — |
| 2015-02-02 | $6.89 | $6.89 | 390,300 | — | — |
| 2015-01-30 | $6.89 | $6.89 | 400,700 | — | — |
| 2015-01-29 | $6.76 | $6.76 | 756,100 | — | — |
| 2015-01-28 | $7.11 | $7.11 | 400,600 | — | — |
| 2015-01-27 | $7.16 | $7.16 | 288,100 | — | — |
| 2015-01-26 | $7.05 | $7.05 | 516,700 | — | — |
| 2015-01-23 | $7.21 | $7.21 | 478,400 | — | — |
| 2015-01-22 | $7.32 | $7.32 | 601,900 | — | — |
| 2015-01-21 | $7.28 | $7.28 | 679,500 | — | — |
| 2015-01-20 | $7.18 | $7.18 | 1,028,100 | — | — |
| 2015-01-16 | $7.00 | $7.00 | 616,900 | — | — |
| 2015-01-15 | $6.65 | $6.65 | 402,100 | — | — |
| 2015-01-14 | $6.62 | $6.62 | 303,000 | — | — |
| 2015-01-13 | $6.68 | $6.68 | 682,600 | — | — |
| 2015-01-12 | $6.51 | $6.51 | 333,900 | — | — |
| 2015-01-09 | $6.46 | $6.46 | 185,700 | — | — |
| 2015-01-08 | $6.41 | $6.41 | 408,900 | — | — |
| 2015-01-07 | $6.47 | $6.47 | 292,900 | — | — |
| 2015-01-06 | $6.48 | $6.48 | 511,100 | — | — |
| 2015-01-05 | $6.35 | $6.35 | 439,800 | — | — |
| 2015-01-02 | $6.19 | $6.19 | 254,000 | — | — |