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
- 2002-12-16 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 | $4.29 | $4.75 | 1,075,100 | — | — |
| 2015-12-30 | $4.30 | $4.76 | 654,400 | — | — |
| 2015-12-29 | $4.33 | $4.79 | 1,136,700 | — | — |
| 2015-12-28 | $4.18 | $4.63 | 606,000 | — | — |
| 2015-12-24 | $4.12 | $4.56 | 411,400 | — | — |
| 2015-12-23 | $4.06 | $4.49 | 2,307,800 | — | — |
| 2015-12-22 | $3.96 | $4.38 | 1,835,400 | — | — |
| 2015-12-21 | $4.39 | $4.86 | 1,122,800 | — | — |
| 2015-12-18 | $4.42 | $4.89 | 3,255,300 | — | — |
| 2015-12-17 | $5.53 | $6.12 | 578,400 | — | — |
| 2015-12-16 | $5.61 | $6.21 | 528,200 | — | — |
| 2015-12-15 | $5.53 | $6.12 | 449,400 | — | — |
| 2015-12-14 | $5.45 | $6.03 | 866,200 | — | — |
| 2015-12-11 | $5.87 | $6.50 | 475,100 | — | — |
| 2015-12-10 | $6.24 | $6.91 | 664,500 | — | — |
| 2015-12-09 | $5.95 | $6.59 | 633,800 | — | — |
| 2015-12-08 | $6.17 | $6.83 | 1,006,700 | — | — |
| 2015-12-07 | $6.07 | $6.72 | 698,100 | — | — |
| 2015-12-04 | $5.99 | $6.63 | 489,600 | — | — |
| 2015-12-03 | $5.97 | $6.61 | 677,000 | — | — |
| 2015-12-02 | $6.07 | $6.72 | 1,048,500 | — | — |
| 2015-12-01 | $5.98 | $6.62 | 1,211,200 | — | — |
| 2015-11-30 | $5.91 | $6.54 | 864,200 | — | — |
| 2015-11-27 | $5.69 | $6.30 | 351,000 | — | — |
| 2015-11-25 | $5.67 | $6.28 | 504,800 | — | — |
| 2015-11-24 | $5.48 | $6.07 | 691,300 | — | — |
| 2015-11-23 | $5.26 | $5.82 | 687,100 | — | — |
| 2015-11-20 | $5.47 | $6.05 | 952,900 | — | — |
| 2015-11-19 | $5.26 | $5.82 | 583,900 | — | — |
| 2015-11-18 | $5.29 | $5.86 | 940,900 | — | — |
| 2015-11-17 | $5.26 | $5.82 | 822,700 | — | — |
| 2015-11-16 | $5.65 | $6.25 | 660,600 | — | — |
| 2015-11-13 | $5.98 | $6.62 | 566,100 | — | — |
| 2015-11-12 | $6.06 | $6.71 | 413,100 | — | — |
| 2015-11-11 | $6.30 | $6.97 | 311,900 | — | — |
| 2015-11-10 | $6.42 | $7.11 | 628,100 | — | — |
| 2015-11-09 | $6.40 | $7.08 | 453,400 | — | — |
| 2015-11-06 | $6.51 | $7.21 | 434,700 | — | — |
| 2015-11-05 | $6.71 | $7.43 | 337,600 | — | — |
| 2015-11-04 | $6.71 | $7.43 | 429,500 | — | — |
| 2015-11-03 | $6.91 | $7.51 | 531,900 | — | — |
| 2015-11-02 | $6.80 | $7.39 | 540,900 | — | — |
| 2015-10-30 | $6.66 | $7.24 | 539,600 | — | — |
| 2015-10-29 | $6.65 | $7.23 | 743,500 | — | — |
| 2015-10-28 | $6.96 | $7.56 | 649,600 | — | — |
| 2015-10-27 | $7.02 | $7.63 | 1,136,700 | — | — |
| 2015-10-26 | $7.23 | $7.86 | 1,337,400 | — | — |
| 2015-10-23 | $7.40 | $8.04 | 3,294,100 | — | — |
| 2015-10-22 | $8.79 | $9.55 | 457,200 | — | — |
| 2015-10-21 | $8.64 | $9.39 | 423,700 | — | — |
| 2015-10-20 | $9.06 | $9.85 | 346,700 | — | — |
| 2015-10-19 | $8.92 | $9.70 | 228,500 | — | — |
| 2015-10-16 | $9.15 | $9.95 | 184,600 | — | — |
| 2015-10-15 | $9.20 | $10.00 | 233,300 | — | — |
| 2015-10-14 | $9.29 | $10.10 | 183,200 | — | — |
| 2015-10-13 | $9.42 | $10.24 | 158,400 | — | — |
| 2015-10-12 | $9.64 | $10.48 | 201,700 | — | — |
| 2015-10-09 | $9.90 | $10.76 | 387,900 | — | — |
| 2015-10-08 | $9.73 | $10.58 | 409,700 | — | — |
| 2015-10-07 | $9.71 | $10.55 | 475,800 | — | — |
| 2015-10-06 | $9.50 | $10.33 | 359,100 | — | — |
| 2015-10-05 | $9.48 | $10.30 | 316,700 | — | — |
| 2015-10-02 | $8.86 | $9.63 | 370,300 | — | — |
| 2015-10-01 | $8.62 | $9.37 | 549,300 | — | — |
| 2015-09-30 | $9.08 | $9.87 | 518,000 | — | — |
| 2015-09-29 | $9.59 | $10.42 | 1,082,900 | — | — |
| 2015-09-28 | $9.84 | $10.70 | 1,651,500 | — | — |
| 2015-09-25 | $9.77 | $10.62 | 668,800 | — | — |
| 2015-09-24 | $9.82 | $10.67 | 732,800 | — | — |
| 2015-09-23 | $9.35 | $10.16 | 520,400 | — | — |
| 2015-09-22 | $9.30 | $10.11 | 266,300 | — | — |
| 2015-09-21 | $9.64 | $10.48 | 347,400 | — | — |
| 2015-09-18 | $9.32 | $10.13 | 600,400 | — | — |
| 2015-09-17 | $9.13 | $9.92 | 474,200 | — | — |
| 2015-09-16 | $9.29 | $10.10 | 432,500 | — | — |
| 2015-09-15 | $9.28 | $10.09 | 260,000 | — | — |
| 2015-09-14 | $9.21 | $10.01 | 271,300 | — | — |
| 2015-09-11 | $9.27 | $10.08 | 222,000 | — | — |
| 2015-09-10 | $9.20 | $10.00 | 285,800 | — | — |
| 2015-09-09 | $9.17 | $9.97 | 379,700 | — | — |
| 2015-09-08 | $9.15 | $9.95 | 443,600 | — | — |
| 2015-09-04 | $9.23 | $10.03 | 191,800 | — | — |
| 2015-09-03 | $9.14 | $9.93 | 270,700 | — | — |
| 2015-09-02 | $9.13 | $9.92 | 511,000 | — | — |
| 2015-09-01 | $8.98 | $9.76 | 603,400 | — | — |
| 2015-08-31 | $9.52 | $10.35 | 232,400 | — | — |
| 2015-08-28 | $9.43 | $10.25 | 316,400 | — | — |
| 2015-08-27 | $9.33 | $10.14 | 366,700 | — | — |
| 2015-08-26 | $8.94 | $9.72 | 375,800 | — | — |
| 2015-08-25 | $8.88 | $9.65 | 576,900 | — | — |
| 2015-08-24 | $8.72 | $9.48 | 619,500 | — | — |
| 2015-08-21 | $8.87 | $9.64 | 479,600 | — | — |
| 2015-08-20 | $8.79 | $9.55 | 424,200 | — | — |
| 2015-08-19 | $9.00 | $9.78 | 481,300 | — | — |
| 2015-08-18 | $8.70 | $9.46 | 315,800 | — | — |
| 2015-08-17 | $8.98 | $9.76 | 491,500 | — | — |
| 2015-08-14 | $8.57 | $9.31 | 172,200 | — | — |
| 2015-08-13 | $8.76 | $9.52 | 241,300 | — | — |
| 2015-08-12 | $8.88 | $9.65 | 249,600 | — | — |
| 2015-08-11 | $8.86 | $9.63 | 389,900 | — | — |
| 2015-08-10 | $8.77 | $9.53 | 513,000 | — | — |
| 2015-08-07 | $8.85 | $9.62 | 400,500 | — | — |
| 2015-08-06 | $9.02 | $9.80 | 480,800 | — | — |
| 2015-08-05 | $8.99 | $9.77 | 399,900 | — | — |
| 2015-08-04 | $9.14 | $9.93 | 402,600 | — | — |
| 2015-08-03 | $9.08 | $9.87 | 355,800 | — | — |
| 2015-07-31 | $9.41 | $10.09 | 267,100 | — | — |
| 2015-07-30 | $9.51 | $10.20 | 266,100 | — | — |
| 2015-07-29 | $9.55 | $10.24 | 309,900 | — | — |
| 2015-07-28 | $9.72 | $10.42 | 528,200 | — | — |
| 2015-07-27 | $9.73 | $10.44 | 598,400 | — | — |
| 2015-07-24 | $9.38 | $10.06 | 1,822,800 | — | — |
| 2015-07-23 | $9.44 | $10.12 | 1,432,000 | — | — |
| 2015-07-22 | $8.60 | $9.22 | 518,500 | — | — |
| 2015-07-21 | $8.50 | $9.12 | 396,800 | — | — |
| 2015-07-20 | $8.61 | $9.23 | 568,900 | — | — |
| 2015-07-17 | $8.79 | $9.43 | 464,600 | — | — |
| 2015-07-16 | $8.64 | $9.27 | 330,400 | — | — |
| 2015-07-15 | $8.49 | $9.11 | 410,200 | — | — |
| 2015-07-14 | $8.30 | $8.90 | 287,100 | — | — |
| 2015-07-13 | $8.27 | $8.87 | 246,700 | — | — |
| 2015-07-10 | $8.21 | $8.80 | 432,700 | — | — |
| 2015-07-09 | $8.02 | $8.60 | 435,400 | — | — |
| 2015-07-08 | $7.97 | $8.55 | 450,300 | — | — |
| 2015-07-07 | $8.05 | $8.63 | 771,600 | — | — |
| 2015-07-06 | $8.11 | $8.70 | 545,300 | — | — |
| 2015-07-02 | $8.24 | $8.84 | 355,000 | — | — |
| 2015-07-01 | $8.48 | $9.09 | 685,900 | — | — |
| 2015-06-30 | $8.77 | $9.41 | 692,600 | — | — |
| 2015-06-29 | $8.63 | $9.26 | 505,500 | — | — |
| 2015-06-26 | $9.00 | $9.65 | 1,201,900 | — | — |
| 2015-06-25 | $9.40 | $10.08 | 418,500 | — | — |
| 2015-06-24 | $9.62 | $10.32 | 354,100 | — | — |
| 2015-06-23 | $9.74 | $10.45 | 337,400 | — | — |
| 2015-06-22 | $9.62 | $10.32 | 468,800 | — | — |
| 2015-06-19 | $9.69 | $10.39 | 462,200 | — | — |
| 2015-06-18 | $9.82 | $10.53 | 295,900 | — | — |
| 2015-06-17 | $9.70 | $10.40 | 252,100 | — | — |
| 2015-06-16 | $9.74 | $10.45 | 315,400 | — | — |
| 2015-06-15 | $9.67 | $10.37 | 362,000 | — | — |
| 2015-06-12 | $9.84 | $10.55 | 504,600 | — | — |
| 2015-06-11 | $9.97 | $10.69 | 417,600 | — | — |
| 2015-06-10 | $10.06 | $10.79 | 260,400 | — | — |
| 2015-06-09 | $10.08 | $10.81 | 276,400 | — | — |
| 2015-06-08 | $10.13 | $10.86 | 252,200 | — | — |
| 2015-06-05 | $10.29 | $11.04 | 201,500 | — | — |
| 2015-06-04 | $10.23 | $10.97 | 192,700 | — | — |
| 2015-06-03 | $10.56 | $11.33 | 293,900 | — | — |
| 2015-06-02 | $10.36 | $11.11 | 440,200 | — | — |
| 2015-06-01 | $10.19 | $10.93 | 317,600 | — | — |
| 2015-05-29 | $10.21 | $10.95 | 324,600 | — | — |
| 2015-05-28 | $10.41 | $11.16 | 424,000 | — | — |
| 2015-05-27 | $10.42 | $11.18 | 348,800 | — | — |
| 2015-05-26 | $10.18 | $10.92 | 741,100 | — | — |
| 2015-05-22 | $10.33 | $11.08 | 239,500 | — | — |
| 2015-05-21 | $10.56 | $11.33 | 272,900 | — | — |
| 2015-05-20 | $10.53 | $11.29 | 366,600 | — | — |
| 2015-05-19 | $10.42 | $11.18 | 227,500 | — | — |
| 2015-05-18 | $10.47 | $11.23 | 541,500 | — | — |
| 2015-05-15 | $10.37 | $11.12 | 915,100 | — | — |
| 2015-05-14 | $10.25 | $10.99 | 160,400 | — | — |
| 2015-05-13 | $10.20 | $10.94 | 263,300 | — | — |
| 2015-05-12 | $10.21 | $10.95 | 277,000 | — | — |
| 2015-05-11 | $10.22 | $10.96 | 223,900 | — | — |
| 2015-05-08 | $10.18 | $10.92 | 308,500 | — | — |
| 2015-05-07 | $10.23 | $10.97 | 317,300 | — | — |
| 2015-05-06 | $10.33 | $11.08 | 407,400 | — | — |
| 2015-05-05 | $10.18 | $10.92 | 746,900 | — | — |
| 2015-05-04 | $10.67 | $11.44 | 316,300 | — | — |
| 2015-05-01 | $10.63 | $11.40 | 498,600 | — | — |
| 2015-04-30 | $11.02 | $11.82 | 585,800 | — | — |
| 2015-04-29 | $11.34 | $12.03 | 383,700 | — | — |
| 2015-04-28 | $11.38 | $12.07 | 458,200 | — | — |
| 2015-04-27 | $11.24 | $11.92 | 719,800 | — | — |
| 2015-04-24 | $11.10 | $11.77 | 3,536,200 | — | — |
| 2015-04-23 | $10.02 | $10.63 | 722,700 | — | — |
| 2015-04-22 | $9.83 | $10.43 | 373,900 | — | — |
| 2015-04-21 | $9.91 | $10.51 | 711,400 | — | — |
| 2015-04-20 | $10.01 | $10.62 | 617,000 | — | — |
| 2015-04-17 | $10.12 | $10.73 | 573,400 | — | — |
| 2015-04-16 | $10.69 | $11.34 | 432,200 | — | — |
| 2015-04-15 | $11.13 | $11.81 | 341,500 | — | — |
| 2015-04-14 | $11.07 | $11.74 | 468,100 | — | — |
| 2015-04-13 | $10.84 | $11.50 | 213,200 | — | — |
| 2015-04-10 | $10.73 | $11.38 | 212,300 | — | — |
| 2015-04-09 | $10.80 | $11.46 | 201,000 | — | — |
| 2015-04-08 | $10.64 | $11.29 | 233,400 | — | — |
| 2015-04-07 | $10.71 | $11.36 | 539,600 | — | — |
| 2015-04-06 | $10.85 | $11.51 | 513,900 | — | — |
| 2015-04-02 | $10.60 | $11.24 | 559,400 | — | — |
| 2015-04-01 | $10.68 | $11.33 | 517,700 | — | — |
| 2015-03-31 | $10.70 | $11.35 | 1,268,600 | — | — |
| 2015-03-30 | $10.35 | $10.98 | 558,000 | — | — |
| 2015-03-27 | $10.62 | $11.26 | 540,900 | — | — |
| 2015-03-26 | $10.78 | $11.43 | 207,800 | — | — |
| 2015-03-25 | $10.94 | $11.60 | 299,600 | — | — |
| 2015-03-24 | $11.22 | $11.90 | 328,800 | — | — |
| 2015-03-23 | $11.42 | $12.11 | 388,100 | — | — |
| 2015-03-20 | $11.12 | $11.79 | 450,600 | — | — |
| 2015-03-19 | $10.93 | $11.59 | 399,400 | — | — |
| 2015-03-18 | $11.13 | $11.81 | 633,600 | — | — |
| 2015-03-17 | $10.74 | $11.39 | 787,600 | — | — |
| 2015-03-16 | $10.96 | $11.62 | 694,300 | — | — |
| 2015-03-13 | $11.30 | $11.99 | 574,900 | — | — |
| 2015-03-12 | $11.55 | $12.25 | 491,600 | — | — |
| 2015-03-11 | $11.31 | $12.00 | 665,800 | — | — |
| 2015-03-10 | $11.10 | $11.77 | 593,300 | — | — |
| 2015-03-09 | $11.59 | $12.29 | 441,500 | — | — |
| 2015-03-06 | $11.52 | $12.22 | 533,100 | — | — |
| 2015-03-05 | $11.92 | $12.64 | 882,700 | — | — |
| 2015-03-04 | $12.00 | $12.73 | 723,300 | — | — |
| 2015-03-03 | $12.26 | $13.00 | 534,700 | — | — |
| 2015-03-02 | $12.59 | $13.35 | 424,800 | — | — |
| 2015-02-27 | $12.54 | $13.30 | 385,900 | — | — |
| 2015-02-26 | $12.58 | $13.34 | 660,600 | — | — |
| 2015-02-25 | $13.00 | $13.66 | 477,600 | — | — |
| 2015-02-24 | $12.95 | $13.60 | 610,400 | — | — |
| 2015-02-23 | $12.63 | $13.27 | 1,207,900 | — | — |
| 2015-02-20 | $12.83 | $13.48 | 2,513,000 | — | — |
| 2015-02-19 | $13.28 | $13.95 | 1,005,200 | — | — |
| 2015-02-18 | $13.31 | $13.98 | 628,000 | — | — |
| 2015-02-17 | $13.16 | $13.82 | 619,800 | — | — |
| 2015-02-13 | $13.13 | $13.79 | 347,600 | — | — |
| 2015-02-12 | $13.09 | $13.75 | 239,600 | — | — |
| 2015-02-11 | $12.98 | $13.63 | 222,600 | — | — |
| 2015-02-10 | $12.96 | $13.61 | 319,400 | — | — |
| 2015-02-09 | $13.17 | $13.83 | 311,900 | — | — |
| 2015-02-06 | $13.36 | $14.03 | 626,900 | — | — |
| 2015-02-05 | $12.98 | $13.63 | 395,600 | — | — |
| 2015-02-04 | $12.92 | $13.57 | 634,300 | — | — |
| 2015-02-03 | $13.15 | $13.81 | 469,000 | — | — |
| 2015-02-02 | $12.64 | $13.28 | 719,100 | — | — |
| 2015-01-30 | $12.52 | $13.15 | 796,800 | — | — |
| 2015-01-29 | $13.62 | $14.31 | 603,200 | — | — |
| 2015-01-28 | $13.04 | $13.70 | 1,019,900 | — | — |
| 2015-01-27 | $13.22 | $13.89 | 821,100 | — | — |
| 2015-01-26 | $13.45 | $14.13 | 914,900 | — | — |
| 2015-01-23 | $13.61 | $14.30 | 619,500 | — | — |
| 2015-01-22 | $13.52 | $14.20 | 791,500 | — | — |
| 2015-01-21 | $13.39 | $14.07 | 2,671,800 | — | — |
| 2015-01-20 | $15.98 | $16.79 | 615,700 | — | — |
| 2015-01-16 | $16.11 | $16.92 | 751,200 | — | — |
| 2015-01-15 | $15.49 | $16.27 | 820,000 | — | — |
| 2015-01-14 | $15.53 | $16.31 | 645,900 | — | — |
| 2015-01-13 | $16.01 | $16.82 | 380,000 | — | — |
| 2015-01-12 | $16.03 | $16.84 | 605,000 | — | — |
| 2015-01-09 | $16.40 | $17.23 | 264,800 | — | — |
| 2015-01-08 | $16.51 | $17.34 | 371,400 | — | — |
| 2015-01-07 | $16.67 | $17.51 | 327,700 | — | — |
| 2015-01-06 | $16.59 | $17.43 | 935,900 | — | — |
| 2015-01-05 | $16.66 | $17.50 | 1,248,500 | — | — |
| 2015-01-02 | $16.72 | $17.56 | 485,300 | — | — |