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
- 2014-05-02 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 | $6.78 | $6.78 | 13,800 | — | — |
| 2015-12-30 | $6.63 | $6.63 | 7,300 | — | — |
| 2015-12-29 | $6.54 | $6.54 | 7,600 | — | — |
| 2015-12-28 | $6.75 | $6.75 | 2,400 | — | — |
| 2015-12-24 | $6.51 | $6.51 | 0 | — | — |
| 2015-12-23 | $6.51 | $6.51 | 3,900 | — | — |
| 2015-12-22 | $6.46 | $6.46 | 8,900 | — | — |
| 2015-12-21 | $7.04 | $7.04 | 4,500 | — | — |
| 2015-12-18 | $6.75 | $6.75 | 6,700 | — | — |
| 2015-12-17 | $6.93 | $6.93 | 12,900 | — | — |
| 2015-12-16 | $6.98 | $6.98 | 3,000 | — | — |
| 2015-12-15 | $6.83 | $6.83 | 4,100 | — | — |
| 2015-12-14 | $6.50 | $6.50 | 4,500 | — | — |
| 2015-12-11 | $6.52 | $6.52 | 8,000 | — | — |
| 2015-12-10 | $6.49 | $6.49 | 41,700 | — | — |
| 2015-12-09 | $7.00 | $7.00 | 6,900 | — | — |
| 2015-12-08 | $6.97 | $6.97 | 20,100 | — | — |
| 2015-12-07 | $7.27 | $7.27 | 2,500 | — | — |
| 2015-12-04 | $7.34 | $7.34 | 4,800 | — | — |
| 2015-12-03 | $7.20 | $7.20 | 3,900 | — | — |
| 2015-12-02 | $7.49 | $7.49 | 14,500 | — | — |
| 2015-12-01 | $7.38 | $7.38 | 4,800 | — | — |
| 2015-11-30 | $7.28 | $7.28 | 22,000 | — | — |
| 2015-11-27 | $7.02 | $7.02 | 8,000 | — | — |
| 2015-11-25 | $7.04 | $7.04 | 2,000 | — | — |
| 2015-11-24 | $6.91 | $6.91 | 900 | — | — |
| 2015-11-23 | $6.98 | $6.98 | 6,800 | — | — |
| 2015-11-20 | $7.11 | $7.11 | 8,700 | — | — |
| 2015-11-19 | $7.13 | $7.13 | 6,600 | — | — |
| 2015-11-18 | $7.15 | $7.15 | 41,800 | — | — |
| 2015-11-17 | $7.17 | $7.17 | 1,200 | — | — |
| 2015-11-16 | $7.35 | $7.35 | 3,100 | — | — |
| 2015-11-13 | $7.25 | $7.25 | 3,300 | — | — |
| 2015-11-12 | $7.26 | $7.26 | 8,400 | — | — |
| 2015-11-11 | $7.49 | $7.49 | 7,400 | — | — |
| 2015-11-10 | $7.36 | $7.36 | 10,400 | — | — |
| 2015-11-09 | $7.30 | $7.30 | 6,600 | — | — |
| 2015-11-06 | $7.48 | $7.48 | 8,700 | — | — |
| 2015-11-05 | $7.31 | $7.31 | 7,500 | — | — |
| 2015-11-04 | $7.36 | $7.36 | 5,100 | — | — |
| 2015-11-03 | $7.38 | $7.38 | 16,600 | — | — |
| 2015-11-02 | $7.22 | $7.22 | 27,300 | — | — |
| 2015-10-30 | $6.88 | $6.88 | 5,400 | — | — |
| 2015-10-29 | $6.94 | $6.94 | 23,300 | — | — |
| 2015-10-28 | $6.99 | $6.99 | 92,500 | — | — |
| 2015-10-27 | $6.52 | $6.52 | 14,400 | — | — |
| 2015-10-26 | $6.43 | $6.43 | 61,400 | — | — |
| 2015-10-23 | $6.26 | $6.26 | 18,500 | — | — |
| 2015-10-22 | $6.50 | $6.50 | 42,800 | — | — |
| 2015-10-21 | $6.50 | $6.50 | 85,900 | — | — |
| 2015-10-20 | $6.40 | $6.40 | 29,200 | — | — |
| 2015-10-19 | $6.33 | $6.33 | 151,300 | — | — |
| 2015-10-16 | $6.36 | $6.36 | 13,300 | — | — |
| 2015-10-15 | $6.47 | $6.47 | 31,400 | — | — |
| 2015-10-14 | $6.20 | $6.20 | 17,700 | — | — |
| 2015-10-13 | $5.94 | $5.94 | 89,500 | — | — |
| 2015-10-12 | $5.34 | $5.34 | 21,600 | — | — |
| 2015-10-09 | $5.38 | $5.38 | 34,000 | — | — |
| 2015-10-08 | $5.15 | $5.15 | 55,500 | — | — |
| 2015-10-07 | $5.26 | $5.26 | 39,700 | — | — |
| 2015-10-06 | $5.50 | $5.50 | 6,800 | — | — |
| 2015-10-05 | $5.75 | $5.75 | 8,100 | — | — |
| 2015-10-02 | $5.78 | $5.78 | 11,400 | — | — |
| 2015-10-01 | $5.63 | $5.63 | 4,700 | — | — |
| 2015-09-30 | $5.83 | $5.83 | 34,200 | — | — |
| 2015-09-29 | $6.04 | $6.04 | 8,300 | — | — |
| 2015-09-28 | $6.06 | $6.06 | 28,400 | — | — |
| 2015-09-25 | $6.73 | $6.73 | 6,300 | — | — |
| 2015-09-24 | $6.87 | $6.87 | 3,900 | — | — |
| 2015-09-23 | $6.85 | $6.85 | 5,800 | — | — |
| 2015-09-22 | $6.86 | $6.86 | 32,100 | — | — |
| 2015-09-21 | $6.82 | $6.82 | 6,100 | — | — |
| 2015-09-18 | $6.95 | $6.95 | 6,900 | — | — |
| 2015-09-17 | $6.78 | $6.78 | 6,200 | — | — |
| 2015-09-16 | $6.86 | $6.86 | 7,900 | — | — |
| 2015-09-15 | $6.97 | $6.97 | 4,000 | — | — |
| 2015-09-14 | $6.84 | $6.84 | 4,600 | — | — |
| 2015-09-11 | $6.98 | $6.98 | 900 | — | — |
| 2015-09-10 | $6.82 | $6.82 | 2,600 | — | — |
| 2015-09-09 | $7.02 | $7.02 | 7,300 | — | — |
| 2015-09-08 | $7.16 | $7.16 | 24,500 | — | — |
| 2015-09-04 | $7.08 | $7.08 | 400 | — | — |
| 2015-09-03 | $7.19 | $7.19 | 3,600 | — | — |
| 2015-09-02 | $7.19 | $7.19 | 10,200 | — | — |
| 2015-09-01 | $6.97 | $6.97 | 6,900 | — | — |
| 2015-08-31 | $7.22 | $7.22 | 6,900 | — | — |
| 2015-08-28 | $7.06 | $7.06 | 20,200 | — | — |
| 2015-08-27 | $6.62 | $6.62 | 12,600 | — | — |
| 2015-08-26 | $6.94 | $6.93 | 10,700 | — | — |
| 2015-08-25 | $6.76 | $6.76 | 27,200 | — | — |
| 2015-08-24 | $7.00 | $7.00 | 19,500 | — | — |
| 2015-08-21 | $7.41 | $7.41 | 10,800 | — | — |
| 2015-08-20 | $7.59 | $7.59 | 13,100 | — | — |
| 2015-08-19 | $7.71 | $7.71 | 11,100 | — | — |
| 2015-08-18 | $7.71 | $7.71 | 19,400 | — | — |
| 2015-08-17 | $7.89 | $7.89 | 16,900 | — | — |
| 2015-08-14 | $8.06 | $8.06 | 29,800 | — | — |
| 2015-08-13 | $7.99 | $7.99 | 30,200 | — | — |
| 2015-08-12 | $7.69 | $7.69 | 62,900 | — | — |
| 2015-08-11 | $8.34 | $8.34 | 29,400 | — | — |
| 2015-08-10 | $8.12 | $8.12 | 31,200 | — | — |
| 2015-08-07 | $8.28 | $8.28 | 12,900 | — | — |
| 2015-08-06 | $8.14 | $8.14 | 12,700 | — | — |
| 2015-08-05 | $8.17 | $8.17 | 18,500 | — | — |
| 2015-08-04 | $8.04 | $8.04 | 28,500 | — | — |
| 2015-08-03 | $8.47 | $8.47 | 11,600 | — | — |
| 2015-07-31 | $8.89 | $8.89 | 99,200 | — | — |
| 2015-07-30 | $9.16 | $9.16 | 11,400 | — | — |
| 2015-07-29 | $9.13 | $9.13 | 64,700 | — | — |
| 2015-07-28 | $9.01 | $9.01 | 16,200 | — | — |
| 2015-07-27 | $9.05 | $9.05 | 35,500 | — | — |
| 2015-07-24 | $9.68 | $9.68 | 13,000 | — | — |
| 2015-07-23 | $10.19 | $10.19 | 25,700 | — | — |
| 2015-07-22 | $10.63 | $10.63 | 42,000 | — | — |
| 2015-07-21 | $10.25 | $10.25 | 110,400 | — | — |
| 2015-07-20 | $9.69 | $9.69 | 76,300 | — | — |
| 2015-07-17 | $8.99 | $8.99 | 58,200 | — | — |
| 2015-07-16 | $8.39 | $8.39 | 23,500 | — | — |
| 2015-07-15 | $8.33 | $8.33 | 24,800 | — | — |
| 2015-07-14 | $8.31 | $8.31 | 9,500 | — | — |
| 2015-07-13 | $8.29 | $8.29 | 28,200 | — | — |
| 2015-07-10 | $8.15 | $8.15 | 16,300 | — | — |
| 2015-07-09 | $8.01 | $8.01 | 15,200 | — | — |
| 2015-07-08 | $7.93 | $7.93 | 32,800 | — | — |
| 2015-07-07 | $8.48 | $8.48 | 24,800 | — | — |
| 2015-07-06 | $8.37 | $8.37 | 16,800 | — | — |
| 2015-07-02 | $8.50 | $8.50 | 50,300 | — | — |
| 2015-07-01 | $8.31 | $8.31 | 51,100 | — | — |
| 2015-06-30 | $7.76 | $7.76 | 9,400 | — | — |
| 2015-06-29 | $7.91 | $7.91 | 129,000 | — | — |
| 2015-06-26 | $7.75 | $7.75 | 3,400 | — | — |
| 2015-06-25 | $8.09 | $8.09 | 8,400 | — | — |
| 2015-06-24 | $7.99 | $7.99 | 5,400 | — | — |
| 2015-06-23 | $7.98 | $7.98 | 28,200 | — | — |
| 2015-06-22 | $8.44 | $8.44 | 13,800 | — | — |
| 2015-06-19 | $8.60 | $8.60 | 16,500 | — | — |
| 2015-06-18 | $8.38 | $8.38 | 39,100 | — | — |
| 2015-06-17 | $8.60 | $8.60 | 71,600 | — | — |
| 2015-06-16 | $8.55 | $8.55 | 43,900 | — | — |
| 2015-06-15 | $8.25 | $8.25 | 34,900 | — | — |
| 2015-06-12 | $8.17 | $8.17 | 21,500 | — | — |
| 2015-06-11 | $8.30 | $8.30 | 71,500 | — | — |
| 2015-06-10 | $7.62 | $7.62 | 16,500 | — | — |
| 2015-06-09 | $7.74 | $7.74 | 10,300 | — | — |
| 2015-06-08 | $7.86 | $7.86 | 23,100 | — | — |
| 2015-06-05 | $7.72 | $7.72 | 5,100 | — | — |
| 2015-06-04 | $7.67 | $7.67 | 35,100 | — | — |
| 2015-06-03 | $7.85 | $7.85 | 34,600 | — | — |
| 2015-06-02 | $7.60 | $7.60 | 29,900 | — | — |
| 2015-06-01 | $7.57 | $7.57 | 15,100 | — | — |
| 2015-05-29 | $7.45 | $7.45 | 18,000 | — | — |
| 2015-05-28 | $7.49 | $7.49 | 27,200 | — | — |
| 2015-05-27 | $7.47 | $7.47 | 91,800 | — | — |
| 2015-05-26 | $6.87 | $6.87 | 18,600 | — | — |
| 2015-05-22 | $7.13 | $7.13 | 37,400 | — | — |
| 2015-05-21 | $7.22 | $7.22 | 5,400 | — | — |
| 2015-05-20 | $7.29 | $7.29 | 1,200 | — | — |
| 2015-05-19 | $7.31 | $7.31 | 73,300 | — | — |
| 2015-05-18 | $7.29 | $7.29 | 38,500 | — | — |
| 2015-05-15 | $7.02 | $7.02 | 11,500 | — | — |
| 2015-05-14 | $7.43 | $7.43 | 27,300 | — | — |
| 2015-05-13 | $7.49 | $7.49 | 128,200 | — | — |
| 2015-05-12 | $7.51 | $7.51 | 34,000 | — | — |
| 2015-05-11 | $7.50 | $7.50 | 70,300 | — | — |
| 2015-05-08 | $7.55 | $7.55 | 505,600 | — | — |
| 2015-05-07 | $8.26 | $8.26 | 8,600 | — | — |
| 2015-05-06 | $8.35 | $8.35 | 9,100 | — | — |
| 2015-05-05 | $9.04 | $9.04 | 1,600 | — | — |
| 2015-05-04 | $9.27 | $9.27 | 1,500 | — | — |
| 2015-05-01 | $9.33 | $9.33 | 3,500 | — | — |
| 2015-04-30 | $9.44 | $9.44 | 1,000 | — | — |
| 2015-04-29 | $9.32 | $9.32 | 4,900 | — | — |
| 2015-04-28 | $9.53 | $9.53 | 500 | — | — |
| 2015-04-27 | $9.55 | $9.55 | 1,400 | — | — |
| 2015-04-24 | $9.56 | $9.56 | 6,000 | — | — |
| 2015-04-23 | $9.74 | $9.74 | 5,500 | — | — |
| 2015-04-22 | $9.30 | $9.30 | 22,400 | — | — |
| 2015-04-21 | $10.75 | $10.75 | 5,100 | — | — |
| 2015-04-20 | $10.72 | $10.72 | 16,000 | — | — |
| 2015-04-17 | $10.97 | $10.97 | 3,900 | — | — |
| 2015-04-16 | $10.59 | $10.59 | 3,900 | — | — |
| 2015-04-15 | $10.49 | $10.49 | 15,400 | — | — |
| 2015-04-14 | $10.45 | $10.45 | 18,300 | — | — |
| 2015-04-13 | $10.12 | $10.12 | 18,100 | — | — |
| 2015-04-10 | $10.29 | $10.29 | 3,600 | — | — |
| 2015-04-09 | $10.25 | $10.25 | 8,000 | — | — |
| 2015-04-08 | $10.12 | $10.12 | 18,300 | — | — |
| 2015-04-07 | $10.61 | $10.61 | 5,000 | — | — |
| 2015-04-06 | $10.64 | $10.64 | 14,200 | — | — |
| 2015-04-02 | $10.15 | $10.15 | 19,900 | — | — |
| 2015-04-01 | $10.01 | $10.01 | 3,800 | — | — |
| 2015-03-31 | $10.18 | $10.18 | 2,000 | — | — |
| 2015-03-30 | $10.12 | $10.12 | 13,700 | — | — |
| 2015-03-27 | $10.75 | $10.75 | 3,500 | — | — |
| 2015-03-26 | $10.41 | $10.41 | 22,900 | — | — |
| 2015-03-25 | $10.64 | $10.64 | 1,700 | — | — |
| 2015-03-24 | $10.61 | $10.61 | 4,500 | — | — |
| 2015-03-23 | $10.62 | $10.62 | 7,200 | — | — |
| 2015-03-20 | $10.80 | $10.80 | 5,400 | — | — |
| 2015-03-19 | $10.60 | $10.60 | 11,700 | — | — |
| 2015-03-18 | $11.22 | $11.22 | 2,900 | — | — |
| 2015-03-17 | $11.11 | $11.11 | 3,700 | — | — |
| 2015-03-16 | $11.46 | $11.46 | 6,700 | — | — |
| 2015-03-13 | $10.41 | $10.41 | 500 | — | — |
| 2015-03-12 | $10.59 | $10.59 | 2,300 | — | — |
| 2015-03-11 | $10.62 | $10.62 | 1,900 | — | — |
| 2015-03-10 | $10.47 | $10.47 | 9,300 | — | — |
| 2015-03-09 | $10.01 | $10.01 | 8,200 | — | — |
| 2015-03-06 | $10.52 | $10.52 | 4,100 | — | — |
| 2015-03-05 | $10.50 | $10.50 | 3,500 | — | — |
| 2015-03-04 | $10.39 | $10.39 | 8,400 | — | — |
| 2015-03-03 | $10.60 | $10.60 | 9,500 | — | — |
| 2015-03-02 | $10.58 | $10.58 | 11,100 | — | — |
| 2015-02-27 | $10.20 | $10.20 | 11,600 | — | — |
| 2015-02-26 | $10.27 | $10.27 | 6,600 | — | — |
| 2015-02-25 | $10.25 | $10.25 | 5,000 | — | — |
| 2015-02-24 | $9.85 | $9.85 | 16,500 | — | — |
| 2015-02-23 | $10.31 | $10.31 | 17,100 | — | — |
| 2015-02-20 | $10.50 | $10.50 | 51,300 | — | — |
| 2015-02-19 | $11.83 | $11.83 | 23,600 | — | — |
| 2015-02-18 | $11.05 | $11.05 | 6,100 | — | — |
| 2015-02-17 | $11.14 | $11.14 | 7,800 | — | — |
| 2015-02-13 | $11.01 | $11.01 | 2,500 | — | — |
| 2015-02-12 | $11.26 | $11.26 | 9,500 | — | — |
| 2015-02-11 | $10.99 | $10.99 | 8,200 | — | — |
| 2015-02-10 | $11.25 | $11.25 | 14,900 | — | — |
| 2015-02-09 | $11.15 | $11.15 | 12,800 | — | — |
| 2015-02-06 | $11.63 | $11.63 | 23,800 | — | — |
| 2015-02-05 | $11.35 | $11.35 | 9,600 | — | — |
| 2015-02-04 | $11.09 | $11.09 | 10,700 | — | — |
| 2015-02-03 | $10.68 | $10.68 | 28,400 | — | — |
| 2015-02-02 | $11.50 | $11.50 | 15,100 | — | — |
| 2015-01-30 | $12.10 | $12.10 | 25,100 | — | — |
| 2015-01-29 | $11.84 | $11.84 | 38,100 | — | — |
| 2015-01-28 | $11.59 | $11.59 | 110,400 | — | — |
| 2015-01-27 | $10.97 | $10.97 | 79,000 | — | — |
| 2015-01-26 | $9.86 | $9.86 | 42,500 | — | — |
| 2015-01-23 | $8.86 | $8.86 | 4,800 | — | — |
| 2015-01-22 | $9.60 | $9.60 | 45,000 | — | — |
| 2015-01-21 | $9.43 | $9.43 | 35,000 | — | — |
| 2015-01-20 | $10.65 | $10.65 | 75,900 | — | — |
| 2015-01-16 | $10.17 | $10.17 | 86,900 | — | — |
| 2015-01-15 | $7.90 | $7.90 | 32,500 | — | — |
| 2015-01-14 | $7.86 | $7.86 | 221,400 | — | — |
| 2015-01-13 | $7.87 | $7.87 | 14,600 | — | — |
| 2015-01-12 | $7.82 | $7.82 | 5,600 | — | — |
| 2015-01-09 | $7.48 | $7.48 | 28,900 | — | — |
| 2015-01-08 | $7.64 | $7.64 | 8,000 | — | — |
| 2015-01-07 | $7.48 | $7.48 | 4,400 | — | — |
| 2015-01-06 | $7.83 | $7.83 | 11,400 | — | — |
| 2015-01-05 | $7.61 | $7.61 | 11,000 | — | — |
| 2015-01-02 | $7.30 | $7.30 | 23,000 | — | — |