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
- 2005-03-24 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 | $4.78 | $4.78 | 559,900 | — | — |
| 2015-12-30 | $4.59 | $4.59 | 322,000 | — | — |
| 2015-12-29 | $4.64 | $4.64 | 366,400 | — | — |
| 2015-12-28 | $4.59 | $4.59 | 620,700 | — | — |
| 2015-12-24 | $4.78 | $4.78 | 258,600 | — | — |
| 2015-12-23 | $4.81 | $4.81 | 747,300 | — | — |
| 2015-12-22 | $4.54 | $4.54 | 577,200 | — | — |
| 2015-12-21 | $4.50 | $4.50 | 894,700 | — | — |
| 2015-12-18 | $4.31 | $4.31 | 821,900 | — | — |
| 2015-12-17 | $4.44 | $4.44 | 687,800 | — | — |
| 2015-12-16 | $4.47 | $4.47 | 907,200 | — | — |
| 2015-12-15 | $4.24 | $4.24 | 960,800 | — | — |
| 2015-12-14 | $4.13 | $4.13 | 1,002,800 | — | — |
| 2015-12-11 | $4.15 | $4.15 | 1,019,700 | — | — |
| 2015-12-10 | $4.52 | $4.52 | 867,300 | — | — |
| 2015-12-09 | $4.31 | $4.31 | 1,179,000 | — | — |
| 2015-12-08 | $4.21 | $4.21 | 464,300 | — | — |
| 2015-12-07 | $4.20 | $4.20 | 1,360,800 | — | — |
| 2015-12-04 | $4.59 | $4.59 | 535,200 | — | — |
| 2015-12-03 | $4.59 | $4.59 | 857,300 | — | — |
| 2015-12-02 | $4.74 | $4.74 | 1,174,300 | — | — |
| 2015-12-01 | $4.90 | $4.90 | 2,463,900 | — | — |
| 2015-11-30 | $4.99 | $4.99 | 2,789,400 | — | — |
| 2015-11-27 | $4.12 | $4.12 | 469,200 | — | — |
| 2015-11-25 | $4.31 | $4.31 | 1,130,900 | — | — |
| 2015-11-24 | $4.03 | $4.03 | 1,401,400 | — | — |
| 2015-11-23 | $3.83 | $3.83 | 828,500 | — | — |
| 2015-11-20 | $3.86 | $3.86 | 910,600 | — | — |
| 2015-11-19 | $3.93 | $3.93 | 1,067,500 | — | — |
| 2015-11-18 | $4.15 | $4.15 | 1,579,700 | — | — |
| 2015-11-17 | $3.93 | $3.93 | 1,382,300 | — | — |
| 2015-11-16 | $4.24 | $4.24 | 1,480,100 | — | — |
| 2015-11-13 | $4.46 | $4.46 | 1,618,100 | — | — |
| 2015-11-12 | $4.89 | $4.89 | 1,961,000 | — | — |
| 2015-11-11 | $4.25 | $4.25 | 1,325,800 | — | — |
| 2015-11-10 | $4.51 | $4.51 | 1,753,400 | — | — |
| 2015-11-09 | $4.91 | $4.91 | 1,675,800 | — | — |
| 2015-11-06 | $5.26 | $5.26 | 1,717,700 | — | — |
| 2015-11-05 | $5.80 | $5.80 | 1,426,700 | — | — |
| 2015-11-04 | $5.96 | $5.96 | 1,244,800 | — | — |
| 2015-11-03 | $6.47 | $6.47 | 1,023,500 | — | — |
| 2015-11-02 | $6.12 | $6.12 | 876,100 | — | — |
| 2015-10-30 | $6.01 | $6.01 | 596,300 | — | — |
| 2015-10-29 | $5.82 | $5.82 | 627,600 | — | — |
| 2015-10-28 | $5.95 | $5.95 | 903,200 | — | — |
| 2015-10-27 | $5.61 | $5.61 | 764,300 | — | — |
| 2015-10-26 | $5.68 | $5.68 | 660,300 | — | — |
| 2015-10-23 | $6.11 | $6.11 | 1,225,000 | — | — |
| 2015-10-22 | $6.00 | $6.00 | 1,002,700 | — | — |
| 2015-10-21 | $6.32 | $6.32 | 636,200 | — | — |
| 2015-10-20 | $6.58 | $6.58 | 501,600 | — | — |
| 2015-10-19 | $6.42 | $6.42 | 416,800 | — | — |
| 2015-10-16 | $6.45 | $6.45 | 496,200 | — | — |
| 2015-10-15 | $6.60 | $6.60 | 583,800 | — | — |
| 2015-10-14 | $6.42 | $6.42 | 637,300 | — | — |
| 2015-10-13 | $6.30 | $6.30 | 1,036,300 | — | — |
| 2015-10-12 | $6.73 | $6.73 | 843,000 | — | — |
| 2015-10-09 | $7.05 | $7.05 | 674,300 | — | — |
| 2015-10-08 | $7.14 | $7.14 | 912,000 | — | — |
| 2015-10-07 | $7.32 | $7.32 | 1,439,900 | — | — |
| 2015-10-06 | $7.01 | $7.01 | 836,500 | — | — |
| 2015-10-05 | $6.93 | $6.93 | 559,400 | — | — |
| 2015-10-02 | $6.69 | $6.69 | 605,100 | — | — |
| 2015-10-01 | $6.34 | $6.34 | 464,000 | — | — |
| 2015-09-30 | $6.49 | $6.49 | 547,100 | — | — |
| 2015-09-29 | $6.23 | $6.23 | 564,000 | — | — |
| 2015-09-28 | $6.34 | $6.34 | 856,000 | — | — |
| 2015-09-25 | $6.77 | $6.77 | 661,300 | — | — |
| 2015-09-24 | $6.84 | $6.84 | 506,300 | — | — |
| 2015-09-23 | $6.91 | $6.91 | 669,900 | — | — |
| 2015-09-22 | $7.04 | $7.04 | 555,600 | — | — |
| 2015-09-21 | $7.03 | $7.03 | 795,400 | — | — |
| 2015-09-18 | $6.88 | $6.88 | 1,213,500 | — | — |
| 2015-09-17 | $6.96 | $6.96 | 751,300 | — | — |
| 2015-09-16 | $7.01 | $7.01 | 595,100 | — | — |
| 2015-09-15 | $6.86 | $6.86 | 731,500 | — | — |
| 2015-09-14 | $6.50 | $6.50 | 756,600 | — | — |
| 2015-09-11 | $6.86 | $6.86 | 791,300 | — | — |
| 2015-09-10 | $7.19 | $7.19 | 1,371,000 | — | — |
| 2015-09-09 | $7.23 | $7.23 | 1,541,200 | — | — |
| 2015-09-08 | $6.91 | $6.91 | 979,200 | — | — |
| 2015-09-04 | $6.46 | $6.46 | 1,066,600 | — | — |
| 2015-09-03 | $6.61 | $6.61 | 1,184,700 | — | — |
| 2015-09-02 | $6.56 | $6.56 | 1,451,500 | — | — |
| 2015-09-01 | $6.55 | $6.55 | 1,080,700 | — | — |
| 2015-08-31 | $7.08 | $7.08 | 740,800 | — | — |
| 2015-08-28 | $7.12 | $7.12 | 694,200 | — | — |
| 2015-08-27 | $6.95 | $6.95 | 975,000 | — | — |
| 2015-08-26 | $6.22 | $6.22 | 870,500 | — | — |
| 2015-08-25 | $6.31 | $6.31 | 808,000 | — | — |
| 2015-08-24 | $6.57 | $6.57 | 906,000 | — | — |
| 2015-08-21 | $6.95 | $6.95 | 1,075,200 | — | — |
| 2015-08-20 | $7.03 | $7.03 | 701,200 | — | — |
| 2015-08-19 | $7.54 | $7.54 | 634,900 | — | — |
| 2015-08-18 | $7.64 | $7.64 | 734,200 | — | — |
| 2015-08-17 | $7.68 | $7.68 | 561,500 | — | — |
| 2015-08-14 | $7.74 | $7.74 | 611,800 | — | — |
| 2015-08-13 | $7.76 | $7.76 | 654,800 | — | — |
| 2015-08-12 | $7.84 | $7.84 | 867,600 | — | — |
| 2015-08-11 | $7.69 | $7.69 | 907,300 | — | — |
| 2015-08-10 | $7.89 | $7.89 | 856,100 | — | — |
| 2015-08-07 | $7.29 | $7.29 | 676,200 | — | — |
| 2015-08-06 | $7.72 | $7.72 | 773,300 | — | — |
| 2015-08-05 | $7.45 | $7.45 | 1,071,500 | — | — |
| 2015-08-04 | $7.51 | $7.51 | 737,400 | — | — |
| 2015-08-03 | $7.26 | $7.26 | 1,021,400 | — | — |
| 2015-07-31 | $7.38 | $7.38 | 1,516,600 | — | — |
| 2015-07-30 | $7.93 | $7.93 | 1,243,900 | — | — |
| 2015-07-29 | $7.98 | $7.98 | 1,063,700 | — | — |
| 2015-07-28 | $7.53 | $7.53 | 833,400 | — | — |
| 2015-07-27 | $7.56 | $7.56 | 1,543,800 | — | — |
| 2015-07-24 | $7.33 | $7.33 | 1,795,500 | — | — |
| 2015-07-23 | $7.69 | $7.69 | 2,181,000 | — | — |
| 2015-07-22 | $7.80 | $7.80 | 1,555,600 | — | — |
| 2015-07-21 | $8.64 | $8.64 | 921,600 | — | — |
| 2015-07-20 | $8.92 | $8.92 | 1,017,000 | — | — |
| 2015-07-17 | $9.00 | $9.00 | 889,600 | — | — |
| 2015-07-16 | $9.20 | $9.20 | 604,200 | — | — |
| 2015-07-15 | $9.42 | $9.42 | 568,600 | — | — |
| 2015-07-14 | $9.75 | $9.75 | 683,200 | — | — |
| 2015-07-13 | $9.48 | $9.48 | 607,300 | — | — |
| 2015-07-10 | $9.35 | $9.35 | 862,400 | — | — |
| 2015-07-09 | $9.72 | $9.72 | 937,600 | — | — |
| 2015-07-08 | $9.29 | $9.29 | 947,500 | — | — |
| 2015-07-07 | $9.79 | $9.79 | 838,600 | — | — |
| 2015-07-06 | $9.73 | $9.73 | 638,900 | — | — |
| 2015-07-02 | $10.06 | $10.06 | 546,600 | — | — |
| 2015-07-01 | $9.83 | $9.83 | 878,000 | — | — |
| 2015-06-30 | $10.32 | $10.32 | 817,200 | — | — |
| 2015-06-29 | $9.93 | $9.93 | 662,400 | — | — |
| 2015-06-26 | $10.26 | $10.26 | 845,700 | — | — |
| 2015-06-25 | $10.17 | $10.17 | 615,600 | — | — |
| 2015-06-24 | $10.06 | $10.06 | 469,300 | — | — |
| 2015-06-23 | $10.38 | $10.38 | 1,210,500 | — | — |
| 2015-06-22 | $10.30 | $10.30 | 758,300 | — | — |
| 2015-06-19 | $10.75 | $10.75 | 529,200 | — | — |
| 2015-06-18 | $10.58 | $10.58 | 614,000 | — | — |
| 2015-06-17 | $10.85 | $10.85 | 690,700 | — | — |
| 2015-06-16 | $10.85 | $10.85 | 513,000 | — | — |
| 2015-06-15 | $10.84 | $10.84 | 521,000 | — | — |
| 2015-06-12 | $10.94 | $10.94 | 402,900 | — | — |
| 2015-06-11 | $10.87 | $10.87 | 718,700 | — | — |
| 2015-06-10 | $10.76 | $10.76 | 666,200 | — | — |
| 2015-06-09 | $10.77 | $10.77 | 353,500 | — | — |
| 2015-06-08 | $10.76 | $10.76 | 518,200 | — | — |
| 2015-06-05 | $11.01 | $11.01 | 752,400 | — | — |
| 2015-06-04 | $10.55 | $10.55 | 599,200 | — | — |
| 2015-06-03 | $10.63 | $10.63 | 706,800 | — | — |
| 2015-06-02 | $10.98 | $10.98 | 1,088,900 | — | — |
| 2015-06-01 | $11.02 | $11.02 | 1,244,500 | — | — |
| 2015-05-29 | $11.51 | $11.51 | 2,173,500 | — | — |
| 2015-05-28 | $11.77 | $11.77 | 676,400 | — | — |
| 2015-05-27 | $12.01 | $12.01 | 896,200 | — | — |
| 2015-05-26 | $11.78 | $11.78 | 614,100 | — | — |
| 2015-05-22 | $12.07 | $12.07 | 623,100 | — | — |
| 2015-05-21 | $12.05 | $12.05 | 949,200 | — | — |
| 2015-05-20 | $12.03 | $12.03 | 1,006,700 | — | — |
| 2015-05-19 | $12.62 | $12.62 | 1,061,700 | — | — |
| 2015-05-18 | $12.84 | $12.84 | 769,000 | — | — |
| 2015-05-15 | $12.94 | $12.94 | 825,500 | — | — |
| 2015-05-14 | $12.93 | $12.93 | 1,385,300 | — | — |
| 2015-05-13 | $13.40 | $13.40 | 3,129,900 | — | — |
| 2015-05-12 | $12.15 | $12.15 | 2,965,300 | — | — |
| 2015-05-11 | $11.83 | $11.83 | 1,535,100 | — | — |
| 2015-05-08 | $12.07 | $12.07 | 894,900 | — | — |
| 2015-05-07 | $11.97 | $11.97 | 849,700 | — | — |
| 2015-05-06 | $12.03 | $12.03 | 672,900 | — | — |
| 2015-05-05 | $11.90 | $11.90 | 608,300 | — | — |
| 2015-05-04 | $12.15 | $12.15 | 639,500 | — | — |
| 2015-05-01 | $12.23 | $12.23 | 554,100 | — | — |
| 2015-04-30 | $11.96 | $11.96 | 645,300 | — | — |
| 2015-04-29 | $12.13 | $12.13 | 1,001,700 | — | — |
| 2015-04-28 | $11.97 | $11.97 | 882,200 | — | — |
| 2015-04-27 | $11.86 | $11.86 | 867,200 | — | — |
| 2015-04-24 | $12.03 | $12.03 | 1,228,500 | — | — |
| 2015-04-23 | $12.44 | $12.44 | 957,300 | — | — |
| 2015-04-22 | $12.25 | $12.25 | 1,183,200 | — | — |
| 2015-04-21 | $12.55 | $12.55 | 1,162,400 | — | — |
| 2015-04-20 | $12.39 | $12.39 | 1,166,300 | — | — |
| 2015-04-17 | $12.12 | $12.12 | 1,201,000 | — | — |
| 2015-04-16 | $12.23 | $12.23 | 1,317,200 | — | — |
| 2015-04-15 | $11.78 | $11.78 | 1,419,200 | — | — |
| 2015-04-14 | $11.31 | $11.31 | 866,500 | — | — |
| 2015-04-13 | $11.52 | $11.52 | 708,400 | — | — |
| 2015-04-10 | $11.74 | $11.74 | 572,300 | — | — |
| 2015-04-09 | $11.45 | $11.45 | 791,900 | — | — |
| 2015-04-08 | $11.51 | $11.51 | 739,100 | — | — |
| 2015-04-07 | $11.54 | $11.54 | 1,131,900 | — | — |
| 2015-04-06 | $11.43 | $11.43 | 886,100 | — | — |
| 2015-04-02 | $10.95 | $10.95 | 852,100 | — | — |
| 2015-04-01 | $11.15 | $11.15 | 830,500 | — | — |
| 2015-03-31 | $10.79 | $10.79 | 761,300 | — | — |
| 2015-03-30 | $10.65 | $10.65 | 580,400 | — | — |
| 2015-03-27 | $10.34 | $10.34 | 651,000 | — | — |
| 2015-03-26 | $10.56 | $10.56 | 787,200 | — | — |
| 2015-03-25 | $10.61 | $10.61 | 459,600 | — | — |
| 2015-03-24 | $10.78 | $10.78 | 415,800 | — | — |
| 2015-03-23 | $10.84 | $10.84 | 675,900 | — | — |
| 2015-03-20 | $10.77 | $10.77 | 960,600 | — | — |
| 2015-03-19 | $10.50 | $10.50 | 479,200 | — | — |
| 2015-03-18 | $10.56 | $10.56 | 691,000 | — | — |
| 2015-03-17 | $10.20 | $10.20 | 698,400 | — | — |
| 2015-03-16 | $10.45 | $10.45 | 1,400,000 | — | — |
| 2015-03-13 | $10.29 | $10.29 | 1,045,800 | — | — |
| 2015-03-12 | $10.05 | $10.05 | 999,100 | — | — |
| 2015-03-11 | $10.70 | $10.70 | 917,400 | — | — |
| 2015-03-10 | $10.40 | $10.40 | 1,340,800 | — | — |
| 2015-03-09 | $11.25 | $11.25 | 1,391,300 | — | — |
| 2015-03-06 | $11.33 | $11.33 | 3,162,700 | — | — |
| 2015-03-05 | $11.75 | $11.75 | 9,990,200 | — | — |
| 2015-03-04 | $9.33 | $9.33 | 1,414,300 | — | — |
| 2015-03-03 | $9.16 | $9.16 | 855,700 | — | — |
| 2015-03-02 | $9.40 | $9.40 | 729,800 | — | — |
| 2015-02-27 | $9.18 | $9.18 | 631,300 | — | — |
| 2015-02-26 | $8.94 | $8.94 | 825,600 | — | — |
| 2015-02-25 | $8.77 | $8.77 | 1,151,700 | — | — |
| 2015-02-24 | $9.14 | $9.14 | 900,600 | — | — |
| 2015-02-23 | $9.29 | $9.29 | 920,300 | — | — |
| 2015-02-20 | $9.73 | $9.73 | 686,200 | — | — |
| 2015-02-19 | $9.99 | $9.99 | 1,117,800 | — | — |
| 2015-02-18 | $9.44 | $9.44 | 816,700 | — | — |
| 2015-02-17 | $9.79 | $9.79 | 735,900 | — | — |
| 2015-02-13 | $9.82 | $9.82 | 542,100 | — | — |
| 2015-02-12 | $9.67 | $9.67 | 611,600 | — | — |
| 2015-02-11 | $9.43 | $9.43 | 815,700 | — | — |
| 2015-02-10 | $9.42 | $9.42 | 1,156,500 | — | — |
| 2015-02-09 | $9.83 | $9.83 | 683,400 | — | — |
| 2015-02-06 | $9.81 | $9.81 | 865,200 | — | — |
| 2015-02-05 | $9.74 | $9.74 | 1,379,000 | — | — |
| 2015-02-04 | $8.97 | $8.97 | 1,295,300 | — | — |
| 2015-02-03 | $9.49 | $9.49 | 1,251,100 | — | — |
| 2015-02-02 | $9.09 | $9.09 | 1,088,500 | — | — |
| 2015-01-30 | $8.59 | $8.59 | 799,600 | — | — |
| 2015-01-29 | $8.65 | $8.65 | 1,002,900 | — | — |
| 2015-01-28 | $8.97 | $8.97 | 829,800 | — | — |
| 2015-01-27 | $9.26 | $9.26 | 621,500 | — | — |
| 2015-01-26 | $9.34 | $9.34 | 947,800 | — | — |
| 2015-01-23 | $8.98 | $8.98 | 944,000 | — | — |
| 2015-01-22 | $8.90 | $8.90 | 1,847,600 | — | — |
| 2015-01-21 | $8.15 | $8.15 | 994,700 | — | — |
| 2015-01-20 | $8.25 | $8.25 | 1,494,700 | — | — |
| 2015-01-16 | $8.12 | $8.12 | 1,522,200 | — | — |
| 2015-01-15 | $7.58 | $7.58 | 1,113,800 | — | — |
| 2015-01-14 | $7.89 | $7.89 | 1,852,800 | — | — |
| 2015-01-13 | $8.61 | $8.61 | 1,109,100 | — | — |
| 2015-01-12 | $8.43 | $8.43 | 2,336,600 | — | — |
| 2015-01-09 | $9.47 | $9.47 | 1,065,100 | — | — |
| 2015-01-08 | $9.00 | $9.00 | 1,453,000 | — | — |
| 2015-01-07 | $9.10 | $9.10 | 1,328,600 | — | — |
| 2015-01-06 | $8.72 | $8.72 | 2,395,300 | — | — |
| 2015-01-05 | $10.10 | $10.10 | 1,493,700 | — | — |
| 2015-01-02 | $10.94 | $10.94 | 959,600 | — | — |