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
- 1998-05-01 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 | $6.08 | $6.08 | 689,500 | — | — |
| 2015-12-30 | $6.26 | $6.26 | 525,900 | — | — |
| 2015-12-29 | $6.40 | $6.40 | 519,500 | — | — |
| 2015-12-28 | $6.40 | $6.40 | 470,000 | — | — |
| 2015-12-24 | $6.62 | $6.62 | 218,500 | — | — |
| 2015-12-23 | $6.68 | $6.68 | 646,100 | — | — |
| 2015-12-22 | $6.57 | $6.57 | 796,600 | — | — |
| 2015-12-21 | $6.33 | $6.33 | 747,900 | — | — |
| 2015-12-18 | $6.09 | $6.09 | 946,300 | — | — |
| 2015-12-17 | $6.30 | $6.30 | 578,000 | — | — |
| 2015-12-16 | $6.44 | $6.44 | 869,500 | — | — |
| 2015-12-15 | $6.21 | $6.21 | 812,300 | — | — |
| 2015-12-14 | $6.01 | $6.01 | 944,400 | — | — |
| 2015-12-11 | $6.20 | $6.20 | 954,900 | — | — |
| 2015-12-10 | $6.44 | $6.44 | 603,500 | — | — |
| 2015-12-09 | $6.41 | $6.41 | 858,600 | — | — |
| 2015-12-08 | $6.63 | $6.63 | 905,200 | — | — |
| 2015-12-07 | $6.73 | $6.73 | 1,093,300 | — | — |
| 2015-12-04 | $6.93 | $6.93 | 892,500 | — | — |
| 2015-12-03 | $6.85 | $6.85 | 1,222,600 | — | — |
| 2015-12-02 | $6.92 | $6.92 | 1,428,000 | — | — |
| 2015-12-01 | $6.87 | $6.87 | 1,571,200 | — | — |
| 2015-11-30 | $6.80 | $6.80 | 1,061,100 | — | — |
| 2015-11-27 | $6.66 | $6.66 | 290,900 | — | — |
| 2015-11-25 | $6.63 | $6.63 | 672,400 | — | — |
| 2015-11-24 | $6.54 | $6.54 | 932,400 | — | — |
| 2015-11-23 | $6.34 | $6.34 | 776,000 | — | — |
| 2015-11-20 | $6.24 | $6.24 | 776,900 | — | — |
| 2015-11-19 | $6.35 | $6.35 | 484,200 | — | — |
| 2015-11-18 | $6.33 | $6.33 | 767,200 | — | — |
| 2015-11-17 | $6.03 | $6.03 | 1,505,200 | — | — |
| 2015-11-16 | $6.35 | $6.35 | 733,500 | — | — |
| 2015-11-13 | $6.22 | $6.22 | 923,200 | — | — |
| 2015-11-12 | $6.09 | $6.09 | 496,900 | — | — |
| 2015-11-11 | $6.23 | $6.23 | 466,100 | — | — |
| 2015-11-10 | $6.22 | $6.22 | 1,072,600 | — | — |
| 2015-11-09 | $6.50 | $6.50 | 673,700 | — | — |
| 2015-11-06 | $6.67 | $6.67 | 960,400 | — | — |
| 2015-11-05 | $6.49 | $6.49 | 983,600 | — | — |
| 2015-11-04 | $6.47 | $6.47 | 1,056,100 | — | — |
| 2015-11-03 | $6.51 | $6.51 | 1,288,700 | — | — |
| 2015-11-02 | $6.33 | $6.33 | 1,245,100 | — | — |
| 2015-10-30 | $6.22 | $6.22 | 1,231,000 | — | — |
| 2015-10-29 | $6.19 | $6.19 | 969,000 | — | — |
| 2015-10-28 | $6.41 | $6.41 | 1,836,400 | — | — |
| 2015-10-27 | $6.26 | $6.26 | 6,116,200 | — | — |
| 2015-10-26 | $5.65 | $5.65 | 1,454,300 | — | — |
| 2015-10-23 | $5.75 | $5.75 | 1,360,400 | — | — |
| 2015-10-22 | $5.55 | $5.55 | 1,120,100 | — | — |
| 2015-10-21 | $5.42 | $5.42 | 1,035,900 | — | — |
| 2015-10-20 | $5.33 | $5.33 | 1,191,600 | — | — |
| 2015-10-19 | $5.21 | $5.21 | 1,684,500 | — | — |
| 2015-10-16 | $5.29 | $5.29 | 1,057,000 | — | — |
| 2015-10-15 | $5.34 | $5.34 | 1,755,600 | — | — |
| 2015-10-14 | $5.11 | $5.11 | 1,075,800 | — | — |
| 2015-10-13 | $4.78 | $4.78 | 726,100 | — | — |
| 2015-10-12 | $4.91 | $4.91 | 1,037,600 | — | — |
| 2015-10-09 | $5.12 | $5.12 | 1,500,300 | — | — |
| 2015-10-08 | $5.01 | $5.01 | 1,171,200 | — | — |
| 2015-10-07 | $4.95 | $4.95 | 1,016,200 | — | — |
| 2015-10-06 | $4.86 | $4.86 | 1,482,000 | — | — |
| 2015-10-05 | $4.74 | $4.74 | 1,198,800 | — | — |
| 2015-10-02 | $4.58 | $4.58 | 1,039,700 | — | — |
| 2015-10-01 | $4.44 | $4.44 | 1,370,200 | — | — |
| 2015-09-30 | $4.49 | $4.49 | 1,737,600 | — | — |
| 2015-09-29 | $4.29 | $4.29 | 1,320,000 | — | — |
| 2015-09-28 | $4.20 | $4.20 | 1,700,500 | — | — |
| 2015-09-25 | $4.40 | $4.40 | 955,700 | — | — |
| 2015-09-24 | $4.41 | $4.41 | 1,610,200 | — | — |
| 2015-09-23 | $4.36 | $4.36 | 1,024,500 | — | — |
| 2015-09-22 | $4.55 | $4.55 | 1,395,000 | — | — |
| 2015-09-21 | $4.79 | $4.79 | 1,469,300 | — | — |
| 2015-09-18 | $4.88 | $4.88 | 2,946,400 | — | — |
| 2015-09-17 | $5.07 | $5.07 | 1,106,500 | — | — |
| 2015-09-16 | $5.11 | $5.11 | 1,720,300 | — | — |
| 2015-09-15 | $5.31 | $5.31 | 1,303,600 | — | — |
| 2015-09-14 | $5.29 | $5.29 | 681,100 | — | — |
| 2015-09-11 | $5.28 | $5.28 | 1,194,000 | — | — |
| 2015-09-10 | $5.37 | $5.37 | 966,600 | — | — |
| 2015-09-09 | $5.37 | $5.37 | 1,414,500 | — | — |
| 2015-09-08 | $5.52 | $5.52 | 1,387,200 | — | — |
| 2015-09-04 | $5.31 | $5.31 | 859,300 | — | — |
| 2015-09-03 | $5.41 | $5.41 | 1,482,700 | — | — |
| 2015-09-02 | $5.17 | $5.17 | 1,504,000 | — | — |
| 2015-09-01 | $5.06 | $5.06 | 2,157,600 | — | — |
| 2015-08-31 | $5.40 | $5.40 | 2,846,000 | — | — |
| 2015-08-28 | $5.07 | $5.07 | 2,491,600 | — | — |
| 2015-08-27 | $5.05 | $5.05 | 2,136,900 | — | — |
| 2015-08-26 | $4.62 | $4.62 | 2,598,100 | — | — |
| 2015-08-25 | $4.62 | $4.62 | 3,372,000 | — | — |
| 2015-08-24 | $4.76 | $4.76 | 4,409,300 | — | — |
| 2015-08-21 | $4.39 | $4.39 | 2,765,400 | — | — |
| 2015-08-20 | $4.21 | $4.21 | 1,329,600 | — | — |
| 2015-08-19 | $4.44 | $4.44 | 1,623,300 | — | — |
| 2015-08-18 | $4.28 | $4.28 | 929,500 | — | — |
| 2015-08-17 | $4.48 | $4.48 | 1,474,700 | — | — |
| 2015-08-14 | $4.45 | $4.45 | 1,456,600 | — | — |
| 2015-08-13 | $4.43 | $4.43 | 1,383,500 | — | — |
| 2015-08-12 | $4.45 | $4.45 | 1,894,900 | — | — |
| 2015-08-11 | $4.29 | $4.29 | 2,127,800 | — | — |
| 2015-08-10 | $4.48 | $4.48 | 1,385,500 | — | — |
| 2015-08-07 | $4.21 | $4.21 | 1,477,000 | — | — |
| 2015-08-06 | $4.29 | $4.29 | 1,612,100 | — | — |
| 2015-08-05 | $4.14 | $4.14 | 1,320,400 | — | — |
| 2015-08-04 | $4.16 | $4.16 | 1,215,300 | — | — |
| 2015-08-03 | $4.29 | $4.29 | 1,659,300 | — | — |
| 2015-07-31 | $4.41 | $4.41 | 1,810,600 | — | — |
| 2015-07-30 | $4.25 | $4.25 | 2,460,800 | — | — |
| 2015-07-29 | $4.26 | $4.26 | 2,321,700 | — | — |
| 2015-07-28 | $4.20 | $4.20 | 6,635,500 | — | — |
| 2015-07-27 | $4.92 | $4.92 | 1,685,900 | — | — |
| 2015-07-24 | $5.04 | $5.04 | 1,235,000 | — | — |
| 2015-07-23 | $5.13 | $5.13 | 1,469,900 | — | — |
| 2015-07-22 | $5.19 | $5.19 | 1,710,500 | — | — |
| 2015-07-21 | $5.37 | $5.37 | 913,700 | — | — |
| 2015-07-20 | $5.33 | $5.33 | 1,311,600 | — | — |
| 2015-07-17 | $5.46 | $5.46 | 1,233,500 | — | — |
| 2015-07-16 | $5.60 | $5.60 | 1,208,900 | — | — |
| 2015-07-15 | $5.65 | $5.65 | 1,420,400 | — | — |
| 2015-07-14 | $5.89 | $5.89 | 1,501,000 | — | — |
| 2015-07-13 | $5.73 | $5.73 | 1,046,700 | — | — |
| 2015-07-10 | $5.65 | $5.65 | 1,073,500 | — | — |
| 2015-07-09 | $5.50 | $5.50 | 2,253,500 | — | — |
| 2015-07-08 | $5.84 | $5.84 | 1,844,300 | — | — |
| 2015-07-07 | $5.81 | $5.81 | 1,761,500 | — | — |
| 2015-07-06 | $5.63 | $5.63 | 1,846,700 | — | — |
| 2015-07-02 | $5.84 | $5.84 | 976,800 | — | — |
| 2015-07-01 | $5.93 | $5.93 | 1,707,600 | — | — |
| 2015-06-30 | $5.98 | $5.98 | 1,684,000 | — | — |
| 2015-06-29 | $5.90 | $5.90 | 1,186,400 | — | — |
| 2015-06-26 | $6.14 | $6.14 | 3,574,500 | — | — |
| 2015-06-25 | $6.39 | $6.39 | 703,900 | — | — |
| 2015-06-24 | $6.37 | $6.37 | 651,000 | — | — |
| 2015-06-23 | $6.43 | $6.43 | 1,274,200 | — | — |
| 2015-06-22 | $6.49 | $6.49 | 829,200 | — | — |
| 2015-06-19 | $6.33 | $6.33 | 1,329,300 | — | — |
| 2015-06-18 | $6.41 | $6.41 | 884,900 | — | — |
| 2015-06-17 | $6.32 | $6.32 | 882,100 | — | — |
| 2015-06-16 | $6.39 | $6.39 | 624,900 | — | — |
| 2015-06-15 | $6.33 | $6.33 | 869,900 | — | — |
| 2015-06-12 | $6.33 | $6.33 | 1,244,900 | — | — |
| 2015-06-11 | $6.36 | $6.36 | 983,100 | — | — |
| 2015-06-10 | $6.48 | $6.48 | 875,600 | — | — |
| 2015-06-09 | $6.35 | $6.35 | 829,300 | — | — |
| 2015-06-08 | $6.39 | $6.39 | 1,361,600 | — | — |
| 2015-06-05 | $6.64 | $6.64 | 770,000 | — | — |
| 2015-06-04 | $6.59 | $6.59 | 1,059,300 | — | — |
| 2015-06-03 | $6.65 | $6.65 | 1,248,300 | — | — |
| 2015-06-02 | $6.67 | $6.67 | 2,176,000 | — | — |
| 2015-06-01 | $6.85 | $6.85 | 1,300,200 | — | — |
| 2015-05-29 | $6.76 | $6.76 | 2,175,800 | — | — |
| 2015-05-28 | $7.06 | $7.06 | 1,143,100 | — | — |
| 2015-05-27 | $6.93 | $6.93 | 1,303,400 | — | — |
| 2015-05-26 | $6.65 | $6.65 | 1,018,600 | — | — |
| 2015-05-22 | $6.80 | $6.80 | 882,500 | — | — |
| 2015-05-21 | $6.76 | $6.76 | 751,500 | — | — |
| 2015-05-20 | $6.83 | $6.83 | 776,400 | — | — |
| 2015-05-19 | $6.87 | $6.87 | 868,200 | — | — |
| 2015-05-18 | $6.98 | $6.98 | 1,090,500 | — | — |
| 2015-05-15 | $7.11 | $7.11 | 748,900 | — | — |
| 2015-05-14 | $6.98 | $6.98 | 953,900 | — | — |
| 2015-05-13 | $6.96 | $6.96 | 1,225,400 | — | — |
| 2015-05-12 | $6.90 | $6.90 | 1,008,600 | — | — |
| 2015-05-11 | $6.97 | $6.97 | 1,132,300 | — | — |
| 2015-05-08 | $7.02 | $7.02 | 1,399,300 | — | — |
| 2015-05-07 | $6.93 | $6.93 | 1,666,900 | — | — |
| 2015-05-06 | $6.61 | $6.61 | 2,828,900 | — | — |
| 2015-05-05 | $6.81 | $6.81 | 2,780,800 | — | — |
| 2015-05-04 | $7.12 | $7.12 | 1,251,600 | — | — |
| 2015-05-01 | $7.16 | $7.16 | 1,445,500 | — | — |
| 2015-04-30 | $7.03 | $7.03 | 2,207,500 | — | — |
| 2015-04-29 | $7.11 | $7.11 | 2,390,900 | — | — |
| 2015-04-28 | $7.46 | $7.46 | 5,393,200 | — | — |
| 2015-04-27 | $7.94 | $7.94 | 2,461,700 | — | — |
| 2015-04-24 | $8.13 | $8.13 | 2,034,100 | — | — |
| 2015-04-23 | $8.53 | $8.53 | 1,311,100 | — | — |
| 2015-04-22 | $8.47 | $8.47 | 1,309,700 | — | — |
| 2015-04-21 | $8.30 | $8.30 | 1,005,700 | — | — |
| 2015-04-20 | $8.35 | $8.35 | 769,300 | — | — |
| 2015-04-17 | $8.34 | $8.34 | 941,400 | — | — |
| 2015-04-16 | $8.51 | $8.51 | 751,000 | — | — |
| 2015-04-15 | $8.77 | $8.77 | 876,000 | — | — |
| 2015-04-14 | $8.62 | $8.62 | 842,300 | — | — |
| 2015-04-13 | $8.79 | $8.79 | 1,054,200 | — | — |
| 2015-04-10 | $8.79 | $8.79 | 694,700 | — | — |
| 2015-04-09 | $8.65 | $8.65 | 1,237,700 | — | — |
| 2015-04-08 | $8.64 | $8.64 | 1,032,800 | — | — |
| 2015-04-07 | $8.45 | $8.45 | 1,078,800 | — | — |
| 2015-04-06 | $8.63 | $8.63 | 891,300 | — | — |
| 2015-04-02 | $8.75 | $8.75 | 1,105,900 | — | — |
| 2015-04-01 | $8.73 | $8.73 | 1,121,500 | — | — |
| 2015-03-31 | $8.84 | $8.84 | 1,244,200 | — | — |
| 2015-03-30 | $8.89 | $8.89 | 2,026,400 | — | — |
| 2015-03-27 | $8.63 | $8.63 | 1,263,900 | — | — |
| 2015-03-26 | $8.43 | $8.43 | 1,253,000 | — | — |
| 2015-03-25 | $8.47 | $8.47 | 2,242,400 | — | — |
| 2015-03-24 | $9.18 | $9.18 | 997,200 | — | — |
| 2015-03-23 | $9.21 | $9.21 | 1,244,400 | — | — |
| 2015-03-20 | $9.30 | $9.30 | 1,169,200 | — | — |
| 2015-03-19 | $9.15 | $9.15 | 726,200 | — | — |
| 2015-03-18 | $9.14 | $9.14 | 1,211,300 | — | — |
| 2015-03-17 | $9.23 | $9.23 | 873,100 | — | — |
| 2015-03-16 | $9.35 | $9.35 | 1,084,000 | — | — |
| 2015-03-13 | $9.18 | $9.18 | 1,094,300 | — | — |
| 2015-03-12 | $9.23 | $9.23 | 888,800 | — | — |
| 2015-03-11 | $9.27 | $9.27 | 1,454,700 | — | — |
| 2015-03-10 | $9.28 | $9.28 | 1,486,700 | — | — |
| 2015-03-09 | $9.34 | $9.34 | 2,044,400 | — | — |
| 2015-03-06 | $9.57 | $9.57 | 887,900 | — | — |
| 2015-03-05 | $9.85 | $9.85 | 1,389,300 | — | — |
| 2015-03-04 | $9.67 | $9.67 | 1,081,100 | — | — |
| 2015-03-03 | $9.82 | $9.82 | 1,823,400 | — | — |
| 2015-03-02 | $9.91 | $9.91 | 2,366,200 | — | — |
| 2015-02-27 | $9.73 | $9.73 | 2,107,700 | — | — |
| 2015-02-26 | $9.28 | $9.28 | 660,000 | — | — |
| 2015-02-25 | $9.24 | $9.24 | 967,900 | — | — |
| 2015-02-24 | $9.42 | $9.42 | 1,035,000 | — | — |
| 2015-02-23 | $9.19 | $9.19 | 1,143,800 | — | — |
| 2015-02-20 | $9.16 | $9.16 | 1,032,500 | — | — |
| 2015-02-19 | $9.14 | $9.14 | 1,054,900 | — | — |
| 2015-02-18 | $9.02 | $9.02 | 1,878,300 | — | — |
| 2015-02-17 | $9.30 | $9.30 | 2,620,800 | — | — |
| 2015-02-13 | $8.90 | $8.90 | 1,569,800 | — | — |
| 2015-02-12 | $8.92 | $8.92 | 1,869,000 | — | — |
| 2015-02-11 | $8.69 | $8.69 | 2,996,600 | — | — |
| 2015-02-10 | $8.80 | $8.80 | 7,019,300 | — | — |
| 2015-02-09 | $7.05 | $7.05 | 1,425,100 | — | — |
| 2015-02-06 | $7.10 | $7.10 | 1,100,400 | — | — |
| 2015-02-05 | $7.08 | $7.08 | 1,377,100 | — | — |
| 2015-02-04 | $6.75 | $6.75 | 1,009,300 | — | — |
| 2015-02-03 | $6.76 | $6.76 | 863,000 | — | — |
| 2015-02-02 | $6.52 | $6.52 | 1,015,200 | — | — |
| 2015-01-30 | $6.35 | $6.35 | 1,110,100 | — | — |
| 2015-01-29 | $6.60 | $6.60 | 1,642,400 | — | — |
| 2015-01-28 | $6.67 | $6.67 | 842,900 | — | — |
| 2015-01-27 | $6.73 | $6.73 | 1,488,100 | — | — |
| 2015-01-26 | $6.94 | $6.94 | 603,600 | — | — |
| 2015-01-23 | $6.76 | $6.76 | 367,800 | — | — |
| 2015-01-22 | $6.77 | $6.77 | 1,629,200 | — | — |
| 2015-01-21 | $6.78 | $6.78 | 914,900 | — | — |
| 2015-01-20 | $6.64 | $6.64 | 1,136,600 | — | — |
| 2015-01-16 | $6.66 | $6.66 | 981,600 | — | — |
| 2015-01-15 | $6.48 | $6.48 | 938,000 | — | — |
| 2015-01-14 | $6.43 | $6.43 | 1,208,800 | — | — |
| 2015-01-13 | $6.42 | $6.42 | 979,300 | — | — |
| 2015-01-12 | $6.48 | $6.48 | 746,100 | — | — |
| 2015-01-09 | $6.65 | $6.65 | 542,400 | — | — |
| 2015-01-08 | $6.67 | $6.67 | 957,300 | — | — |
| 2015-01-07 | $6.51 | $6.51 | 687,400 | — | — |
| 2015-01-06 | $6.47 | $6.47 | 1,239,300 | — | — |
| 2015-01-05 | $6.73 | $6.73 | 1,005,000 | — | — |
| 2015-01-02 | $7.12 | $7.12 | 710,200 | — | — |