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
- 2006-11-16 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 | $5.82 | $5.82 | 95,800 | — | — |
| 2015-12-30 | $5.84 | $5.84 | 80,100 | — | — |
| 2015-12-29 | $6.00 | $6.00 | 109,600 | — | — |
| 2015-12-28 | $6.00 | $6.00 | 65,900 | — | — |
| 2015-12-24 | $6.05 | $6.05 | 64,000 | — | — |
| 2015-12-23 | $6.00 | $6.00 | 99,100 | — | — |
| 2015-12-22 | $6.04 | $6.04 | 32,300 | — | — |
| 2015-12-21 | $6.14 | $6.14 | 159,600 | — | — |
| 2015-12-18 | $5.83 | $5.83 | 150,400 | — | — |
| 2015-12-17 | $5.82 | $5.82 | 125,300 | — | — |
| 2015-12-16 | $5.90 | $5.90 | 124,000 | — | — |
| 2015-12-15 | $5.56 | $5.56 | 146,500 | — | — |
| 2015-12-14 | $5.40 | $5.40 | 131,500 | — | — |
| 2015-12-11 | $5.58 | $5.58 | 134,900 | — | — |
| 2015-12-10 | $5.72 | $5.72 | 207,500 | — | — |
| 2015-12-09 | $5.45 | $5.45 | 271,500 | — | — |
| 2015-12-08 | $5.21 | $5.21 | 68,200 | — | — |
| 2015-12-07 | $5.20 | $5.20 | 57,800 | — | — |
| 2015-12-04 | $5.25 | $5.25 | 65,000 | — | — |
| 2015-12-03 | $5.27 | $5.27 | 149,800 | — | — |
| 2015-12-02 | $5.23 | $5.23 | 437,100 | — | — |
| 2015-12-01 | $5.24 | $5.24 | 207,100 | — | — |
| 2015-11-30 | $5.28 | $5.28 | 138,100 | — | — |
| 2015-11-27 | $5.35 | $5.35 | 40,100 | — | — |
| 2015-11-25 | $5.35 | $5.35 | 139,800 | — | — |
| 2015-11-24 | $5.33 | $5.33 | 191,100 | — | — |
| 2015-11-23 | $5.38 | $5.38 | 144,900 | — | — |
| 2015-11-20 | $5.30 | $5.30 | 48,400 | — | — |
| 2015-11-19 | $5.27 | $5.27 | 83,500 | — | — |
| 2015-11-18 | $5.29 | $5.29 | 65,000 | — | — |
| 2015-11-17 | $5.20 | $5.20 | 205,500 | — | — |
| 2015-11-16 | $5.24 | $5.24 | 198,000 | — | — |
| 2015-11-13 | $5.29 | $5.29 | 93,200 | — | — |
| 2015-11-12 | $5.43 | $5.43 | 127,100 | — | — |
| 2015-11-11 | $5.42 | $5.42 | 112,600 | — | — |
| 2015-11-10 | $5.53 | $5.53 | 98,400 | — | — |
| 2015-11-09 | $5.58 | $5.58 | 102,400 | — | — |
| 2015-11-06 | $5.71 | $5.71 | 98,400 | — | — |
| 2015-11-05 | $5.59 | $5.59 | 44,300 | — | — |
| 2015-11-04 | $5.67 | $5.67 | 213,300 | — | — |
| 2015-11-03 | $5.60 | $5.60 | 94,800 | — | — |
| 2015-11-02 | $5.55 | $5.55 | 162,100 | — | — |
| 2015-10-30 | $5.56 | $5.56 | 117,600 | — | — |
| 2015-10-29 | $5.59 | $5.59 | 247,900 | — | — |
| 2015-10-28 | $5.70 | $5.70 | 157,300 | — | — |
| 2015-10-27 | $5.64 | $5.64 | 86,200 | — | — |
| 2015-10-26 | $5.55 | $5.55 | 78,000 | — | — |
| 2015-10-23 | $5.57 | $5.57 | 78,000 | — | — |
| 2015-10-22 | $5.61 | $5.61 | 102,400 | — | — |
| 2015-10-21 | $5.56 | $5.56 | 192,700 | — | — |
| 2015-10-20 | $5.61 | $5.61 | 77,200 | — | — |
| 2015-10-19 | $5.56 | $5.56 | 77,300 | — | — |
| 2015-10-16 | $5.54 | $5.54 | 35,300 | — | — |
| 2015-10-15 | $5.62 | $5.62 | 39,200 | — | — |
| 2015-10-14 | $5.49 | $5.49 | 69,100 | — | — |
| 2015-10-13 | $5.57 | $5.57 | 48,500 | — | — |
| 2015-10-12 | $5.68 | $5.68 | 176,600 | — | — |
| 2015-10-09 | $5.47 | $5.47 | 97,700 | — | — |
| 2015-10-08 | $5.39 | $5.39 | 82,200 | — | — |
| 2015-10-07 | $5.37 | $5.37 | 180,900 | — | — |
| 2015-10-06 | $5.31 | $5.31 | 258,500 | — | — |
| 2015-10-05 | $5.10 | $5.10 | 68,400 | — | — |
| 2015-10-02 | $4.99 | $4.99 | 84,200 | — | — |
| 2015-10-01 | $5.05 | $5.05 | 536,200 | — | — |
| 2015-09-30 | $4.91 | $4.91 | 119,100 | — | — |
| 2015-09-29 | $4.77 | $4.77 | 118,900 | — | — |
| 2015-09-28 | $4.73 | $4.73 | 144,800 | — | — |
| 2015-09-25 | $4.82 | $4.82 | 327,900 | — | — |
| 2015-09-24 | $4.92 | $4.92 | 62,900 | — | — |
| 2015-09-23 | $4.91 | $4.91 | 157,600 | — | — |
| 2015-09-22 | $4.98 | $4.98 | 73,000 | — | — |
| 2015-09-21 | $5.02 | $5.02 | 154,200 | — | — |
| 2015-09-18 | $4.90 | $4.90 | 58,500 | — | — |
| 2015-09-17 | $4.97 | $4.97 | 329,800 | — | — |
| 2015-09-16 | $4.96 | $4.96 | 110,400 | — | — |
| 2015-09-15 | $5.10 | $5.10 | 269,700 | — | — |
| 2015-09-14 | $4.96 | $4.96 | 174,500 | — | — |
| 2015-09-11 | $5.51 | $5.51 | 135,300 | — | — |
| 2015-09-10 | $5.46 | $5.46 | 189,900 | — | — |
| 2015-09-09 | $5.29 | $5.29 | 78,800 | — | — |
| 2015-09-08 | $5.16 | $5.16 | 54,400 | — | — |
| 2015-09-04 | $5.02 | $5.02 | 32,400 | — | — |
| 2015-09-03 | $5.03 | $5.03 | 47,600 | — | — |
| 2015-09-02 | $5.11 | $5.11 | 71,300 | — | — |
| 2015-09-01 | $5.14 | $5.14 | 77,100 | — | — |
| 2015-08-31 | $5.22 | $5.22 | 278,800 | — | — |
| 2015-08-28 | $5.42 | $5.42 | 262,300 | — | — |
| 2015-08-27 | $5.03 | $5.03 | 90,700 | — | — |
| 2015-08-26 | $4.95 | $4.95 | 249,400 | — | — |
| 2015-08-25 | $4.89 | $4.89 | 226,300 | — | — |
| 2015-08-24 | $5.01 | $5.01 | 156,200 | — | — |
| 2015-08-21 | $5.04 | $5.04 | 119,700 | — | — |
| 2015-08-20 | $5.06 | $5.06 | 133,700 | — | — |
| 2015-08-19 | $5.07 | $5.07 | 183,400 | — | — |
| 2015-08-18 | $5.07 | $5.07 | 207,000 | — | — |
| 2015-08-17 | $5.10 | $5.10 | 159,700 | — | — |
| 2015-08-14 | $5.12 | $5.12 | 106,000 | — | — |
| 2015-08-13 | $5.14 | $5.14 | 57,400 | — | — |
| 2015-08-12 | $5.25 | $5.25 | 63,400 | — | — |
| 2015-08-11 | $5.15 | $5.15 | 514,500 | — | — |
| 2015-08-10 | $5.28 | $5.28 | 124,800 | — | — |
| 2015-08-07 | $5.18 | $5.18 | 79,800 | — | — |
| 2015-08-06 | $5.30 | $5.30 | 588,500 | — | — |
| 2015-08-05 | $5.17 | $5.17 | 83,000 | — | — |
| 2015-08-04 | $5.22 | $5.22 | 252,400 | — | — |
| 2015-08-03 | $5.07 | $5.07 | 212,200 | — | — |
| 2015-07-31 | $5.21 | $5.21 | 88,700 | — | — |
| 2015-07-30 | $5.25 | $5.25 | 128,400 | — | — |
| 2015-07-29 | $5.33 | $5.33 | 79,800 | — | — |
| 2015-07-28 | $5.45 | $5.45 | 123,400 | — | — |
| 2015-07-27 | $5.33 | $5.33 | 95,300 | — | — |
| 2015-07-24 | $5.38 | $5.38 | 132,900 | — | — |
| 2015-07-23 | $5.40 | $5.40 | 82,200 | — | — |
| 2015-07-22 | $5.38 | $5.38 | 87,300 | — | — |
| 2015-07-21 | $5.49 | $5.49 | 156,600 | — | — |
| 2015-07-20 | $5.50 | $5.50 | 93,900 | — | — |
| 2015-07-17 | $5.47 | $5.47 | 56,800 | — | — |
| 2015-07-16 | $5.50 | $5.50 | 121,600 | — | — |
| 2015-07-15 | $5.54 | $5.54 | 223,300 | — | — |
| 2015-07-14 | $5.50 | $5.50 | 286,200 | — | — |
| 2015-07-13 | $5.51 | $5.51 | 420,400 | — | — |
| 2015-07-10 | $5.37 | $5.37 | 392,500 | — | — |
| 2015-07-09 | $5.46 | $5.46 | 234,800 | — | — |
| 2015-07-08 | $5.49 | $5.49 | 187,800 | — | — |
| 2015-07-07 | $5.68 | $5.68 | 204,100 | — | — |
| 2015-07-06 | $6.00 | $6.00 | 1,021,400 | — | — |
| 2015-07-02 | $7.08 | $7.08 | 90,900 | — | — |
| 2015-07-01 | $7.19 | $7.19 | 134,900 | — | — |
| 2015-06-30 | $7.19 | $7.19 | 63,600 | — | — |
| 2015-06-29 | $7.03 | $7.03 | 107,400 | — | — |
| 2015-06-26 | $7.23 | $7.23 | 45,600 | — | — |
| 2015-06-25 | $7.37 | $7.37 | 36,100 | — | — |
| 2015-06-24 | $7.44 | $7.44 | 71,200 | — | — |
| 2015-06-23 | $7.57 | $7.57 | 25,400 | — | — |
| 2015-06-22 | $7.62 | $7.62 | 38,300 | — | — |
| 2015-06-19 | $7.62 | $7.62 | 62,500 | — | — |
| 2015-06-18 | $7.82 | $7.82 | 62,100 | — | — |
| 2015-06-17 | $7.80 | $7.80 | 88,700 | — | — |
| 2015-06-16 | $7.82 | $7.82 | 87,100 | — | — |
| 2015-06-15 | $7.79 | $7.79 | 110,600 | — | — |
| 2015-06-12 | $7.85 | $7.85 | 96,900 | — | — |
| 2015-06-11 | $7.99 | $7.99 | 173,600 | — | — |
| 2015-06-10 | $7.90 | $7.90 | 74,800 | — | — |
| 2015-06-09 | $7.91 | $7.91 | 97,900 | — | — |
| 2015-06-08 | $8.04 | $8.04 | 80,300 | — | — |
| 2015-06-05 | $8.18 | $8.18 | 50,200 | — | — |
| 2015-06-04 | $8.11 | $8.11 | 37,600 | — | — |
| 2015-06-03 | $8.17 | $8.17 | 70,100 | — | — |
| 2015-06-02 | $7.85 | $7.85 | 54,600 | — | — |
| 2015-06-01 | $7.82 | $7.82 | 158,800 | — | — |
| 2015-05-29 | $7.70 | $7.70 | 127,600 | — | — |
| 2015-05-28 | $7.73 | $7.73 | 125,600 | — | — |
| 2015-05-27 | $7.66 | $7.66 | 63,700 | — | — |
| 2015-05-26 | $7.68 | $7.68 | 95,500 | — | — |
| 2015-05-22 | $7.71 | $7.71 | 55,700 | — | — |
| 2015-05-21 | $7.74 | $7.74 | 162,900 | — | — |
| 2015-05-20 | $7.64 | $7.64 | 107,400 | — | — |
| 2015-05-19 | $7.56 | $7.56 | 95,500 | — | — |
| 2015-05-18 | $7.69 | $7.69 | 225,300 | — | — |
| 2015-05-15 | $7.56 | $7.56 | 82,100 | — | — |
| 2015-05-14 | $7.65 | $7.65 | 100,500 | — | — |
| 2015-05-13 | $7.69 | $7.69 | 59,300 | — | — |
| 2015-05-12 | $7.61 | $7.61 | 111,800 | — | — |
| 2015-05-11 | $7.72 | $7.72 | 78,300 | — | — |
| 2015-05-08 | $7.81 | $7.81 | 98,500 | — | — |
| 2015-05-07 | $7.63 | $7.63 | 384,800 | — | — |
| 2015-05-06 | $7.70 | $7.70 | 402,100 | — | — |
| 2015-05-05 | $8.02 | $8.02 | 476,000 | — | — |
| 2015-05-04 | $8.73 | $8.73 | 98,900 | — | — |
| 2015-05-01 | $8.85 | $8.85 | 77,600 | — | — |
| 2015-04-30 | $8.87 | $8.87 | 153,500 | — | — |
| 2015-04-29 | $8.78 | $8.78 | 258,900 | — | — |
| 2015-04-28 | $8.93 | $8.93 | 144,500 | — | — |
| 2015-04-27 | $8.68 | $8.68 | 97,400 | — | — |
| 2015-04-24 | $8.68 | $8.68 | 98,600 | — | — |
| 2015-04-23 | $8.93 | $8.93 | 59,400 | — | — |
| 2015-04-22 | $8.94 | $8.94 | 223,500 | — | — |
| 2015-04-21 | $8.66 | $8.66 | 73,000 | — | — |
| 2015-04-20 | $8.69 | $8.69 | 60,200 | — | — |
| 2015-04-17 | $8.66 | $8.66 | 69,500 | — | — |
| 2015-04-16 | $8.67 | $8.67 | 107,700 | — | — |
| 2015-04-15 | $8.72 | $8.72 | 122,600 | — | — |
| 2015-04-14 | $8.65 | $8.65 | 98,200 | — | — |
| 2015-04-13 | $8.58 | $8.58 | 378,300 | — | — |
| 2015-04-10 | $9.11 | $9.11 | 136,200 | — | — |
| 2015-04-09 | $9.13 | $9.13 | 27,700 | — | — |
| 2015-04-08 | $9.16 | $9.16 | 38,000 | — | — |
| 2015-04-07 | $9.14 | $9.14 | 44,500 | — | — |
| 2015-04-06 | $9.23 | $9.23 | 126,000 | — | — |
| 2015-04-02 | $9.23 | $9.23 | 96,500 | — | — |
| 2015-04-01 | $9.04 | $9.04 | 140,200 | — | — |
| 2015-03-31 | $8.79 | $8.79 | 85,500 | — | — |
| 2015-03-30 | $8.74 | $8.74 | 184,600 | — | — |
| 2015-03-27 | $8.95 | $8.95 | 147,600 | — | — |
| 2015-03-26 | $9.04 | $9.04 | 181,500 | — | — |
| 2015-03-25 | $9.07 | $9.07 | 136,900 | — | — |
| 2015-03-24 | $9.35 | $9.35 | 91,300 | — | — |
| 2015-03-23 | $9.50 | $9.50 | 140,900 | — | — |
| 2015-03-20 | $9.38 | $9.38 | 139,400 | — | — |
| 2015-03-19 | $9.36 | $9.36 | 151,200 | — | — |
| 2015-03-18 | $9.19 | $9.19 | 148,900 | — | — |
| 2015-03-17 | $9.00 | $9.00 | 49,200 | — | — |
| 2015-03-16 | $8.95 | $8.95 | 112,600 | — | — |
| 2015-03-13 | $8.98 | $8.98 | 134,900 | — | — |
| 2015-03-12 | $9.09 | $9.09 | 86,800 | — | — |
| 2015-03-11 | $9.02 | $9.02 | 169,000 | — | — |
| 2015-03-10 | $9.03 | $9.03 | 99,100 | — | — |
| 2015-03-09 | $9.06 | $9.06 | 125,800 | — | — |
| 2015-03-06 | $8.96 | $8.96 | 169,600 | — | — |
| 2015-03-05 | $9.13 | $9.13 | 67,100 | — | — |
| 2015-03-04 | $9.14 | $9.14 | 299,600 | — | — |
| 2015-03-03 | $9.36 | $9.36 | 173,100 | — | — |
| 2015-03-02 | $9.37 | $9.37 | 477,900 | — | — |
| 2015-02-27 | $9.37 | $9.37 | 117,200 | — | — |
| 2015-02-26 | $9.37 | $9.37 | 72,000 | — | — |
| 2015-02-25 | $9.32 | $9.32 | 213,900 | — | — |
| 2015-02-24 | $9.10 | $9.10 | 264,700 | — | — |
| 2015-02-23 | $9.09 | $9.09 | 46,700 | — | — |
| 2015-02-20 | $9.30 | $9.30 | 94,200 | — | — |
| 2015-02-19 | $9.53 | $9.53 | 134,400 | — | — |
| 2015-02-18 | $9.46 | $9.46 | 149,600 | — | — |
| 2015-02-17 | $9.47 | $9.47 | 159,200 | — | — |
| 2015-02-13 | $9.15 | $9.15 | 266,200 | — | — |
| 2015-02-12 | $9.13 | $9.13 | 161,800 | — | — |
| 2015-02-11 | $8.99 | $8.99 | 143,200 | — | — |
| 2015-02-10 | $9.12 | $9.12 | 420,600 | — | — |
| 2015-02-09 | $8.75 | $8.75 | 198,800 | — | — |
| 2015-02-06 | $9.02 | $9.02 | 74,400 | — | — |
| 2015-02-05 | $9.11 | $9.11 | 122,900 | — | — |
| 2015-02-04 | $8.88 | $8.88 | 88,900 | — | — |
| 2015-02-03 | $9.00 | $9.00 | 110,400 | — | — |
| 2015-02-02 | $8.97 | $8.97 | 154,700 | — | — |
| 2015-01-30 | $9.01 | $9.01 | 114,400 | — | — |
| 2015-01-29 | $9.04 | $9.04 | 107,300 | — | — |
| 2015-01-28 | $9.16 | $9.16 | 176,800 | — | — |
| 2015-01-27 | $9.30 | $9.30 | 236,000 | — | — |
| 2015-01-26 | $9.44 | $9.44 | 193,500 | — | — |
| 2015-01-23 | $9.71 | $9.71 | 150,100 | — | — |
| 2015-01-22 | $9.73 | $9.73 | 150,300 | — | — |
| 2015-01-21 | $9.69 | $9.69 | 169,900 | — | — |
| 2015-01-20 | $9.27 | $9.27 | 184,100 | — | — |
| 2015-01-16 | $9.09 | $9.09 | 113,100 | — | — |
| 2015-01-15 | $8.95 | $8.95 | 124,100 | — | — |
| 2015-01-14 | $9.39 | $9.39 | 95,900 | — | — |
| 2015-01-13 | $9.24 | $9.24 | 297,000 | — | — |
| 2015-01-12 | $9.31 | $9.31 | 105,000 | — | — |
| 2015-01-09 | $9.37 | $9.37 | 74,300 | — | — |
| 2015-01-08 | $9.52 | $9.52 | 134,400 | — | — |
| 2015-01-07 | $9.27 | $9.27 | 268,800 | — | — |
| 2015-01-06 | $8.79 | $8.79 | 333,500 | — | — |
| 2015-01-05 | $9.16 | $9.16 | 202,900 | — | — |
| 2015-01-02 | $9.18 | $9.18 | 119,300 | — | — |