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
- 2010-07-22 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 | $6.25 | $6.25 | 96,400 | — | — |
| 2015-12-30 | $6.37 | $6.37 | 264,000 | — | — |
| 2015-12-29 | $6.66 | $6.66 | 127,300 | — | — |
| 2015-12-28 | $6.04 | $6.04 | 96,100 | — | — |
| 2015-12-24 | $5.96 | $5.96 | 25,500 | — | — |
| 2015-12-23 | $5.98 | $5.98 | 84,900 | — | — |
| 2015-12-22 | $5.94 | $5.94 | 83,900 | — | — |
| 2015-12-21 | $5.99 | $5.99 | 197,700 | — | — |
| 2015-12-18 | $5.96 | $5.96 | 95,000 | — | — |
| 2015-12-17 | $6.14 | $6.14 | 53,000 | — | — |
| 2015-12-16 | $6.25 | $6.25 | 64,300 | — | — |
| 2015-12-15 | $6.11 | $6.11 | 56,200 | — | — |
| 2015-12-14 | $5.84 | $5.84 | 67,900 | — | — |
| 2015-12-11 | $5.79 | $5.79 | 69,200 | — | — |
| 2015-12-10 | $6.11 | $6.11 | 63,500 | — | — |
| 2015-12-09 | $6.08 | $6.08 | 48,400 | — | — |
| 2015-12-08 | $6.04 | $6.04 | 81,000 | — | — |
| 2015-12-07 | $6.04 | $6.04 | 121,900 | — | — |
| 2015-12-04 | $6.56 | $6.56 | 87,400 | — | — |
| 2015-12-03 | $6.60 | $6.60 | 24,600 | — | — |
| 2015-12-02 | $6.75 | $6.75 | 61,800 | — | — |
| 2015-12-01 | $6.94 | $6.94 | 64,800 | — | — |
| 2015-11-30 | $6.83 | $6.83 | 38,500 | — | — |
| 2015-11-27 | $6.78 | $6.78 | 8,300 | — | — |
| 2015-11-25 | $6.82 | $6.82 | 49,400 | — | — |
| 2015-11-24 | $6.90 | $6.90 | 82,200 | — | — |
| 2015-11-23 | $6.70 | $6.70 | 46,600 | — | — |
| 2015-11-20 | $6.69 | $6.69 | 86,500 | — | — |
| 2015-11-19 | $6.66 | $6.66 | 31,800 | — | — |
| 2015-11-18 | $6.67 | $6.67 | 117,200 | — | — |
| 2015-11-17 | $6.40 | $6.40 | 176,400 | — | — |
| 2015-11-16 | $6.43 | $6.43 | 87,100 | — | — |
| 2015-11-13 | $6.37 | $6.37 | 44,600 | — | — |
| 2015-11-12 | $6.45 | $6.45 | 36,300 | — | — |
| 2015-11-11 | $6.58 | $6.58 | 52,400 | — | — |
| 2015-11-10 | $6.74 | $6.74 | 52,800 | — | — |
| 2015-11-09 | $6.67 | $6.67 | 53,700 | — | — |
| 2015-11-06 | $6.90 | $6.90 | 112,400 | — | — |
| 2015-11-05 | $6.65 | $6.65 | 117,400 | — | — |
| 2015-11-04 | $6.84 | $6.84 | 57,600 | — | — |
| 2015-11-03 | $6.92 | $6.92 | 97,600 | — | — |
| 2015-11-02 | $6.66 | $6.66 | 86,100 | — | — |
| 2015-10-30 | $6.48 | $6.48 | 79,100 | — | — |
| 2015-10-29 | $6.47 | $6.47 | 151,900 | — | — |
| 2015-10-28 | $6.50 | $6.50 | 102,000 | — | — |
| 2015-10-27 | $6.19 | $6.19 | 40,800 | — | — |
| 2015-10-26 | $6.50 | $6.50 | 54,900 | — | — |
| 2015-10-23 | $6.67 | $6.67 | 61,400 | — | — |
| 2015-10-22 | $6.64 | $6.64 | 35,800 | — | — |
| 2015-10-21 | $6.49 | $6.49 | 34,500 | — | — |
| 2015-10-20 | $6.61 | $6.61 | 36,300 | — | — |
| 2015-10-19 | $6.56 | $6.56 | 35,500 | — | — |
| 2015-10-16 | $6.60 | $6.60 | 49,800 | — | — |
| 2015-10-15 | $7.08 | $7.08 | 94,500 | — | — |
| 2015-10-14 | $6.58 | $6.58 | 51,200 | — | — |
| 2015-10-13 | $6.37 | $6.37 | 34,400 | — | — |
| 2015-10-12 | $6.44 | $6.44 | 33,800 | — | — |
| 2015-10-09 | $6.58 | $6.58 | 19,200 | — | — |
| 2015-10-08 | $6.56 | $6.56 | 31,300 | — | — |
| 2015-10-07 | $6.53 | $6.53 | 26,200 | — | — |
| 2015-10-06 | $6.33 | $6.33 | 38,300 | — | — |
| 2015-10-05 | $6.37 | $6.37 | 53,400 | — | — |
| 2015-10-02 | $6.01 | $6.01 | 38,300 | — | — |
| 2015-10-01 | $5.95 | $5.95 | 86,800 | — | — |
| 2015-09-30 | $5.88 | $5.88 | 61,300 | — | — |
| 2015-09-29 | $5.89 | $5.89 | 107,800 | — | — |
| 2015-09-28 | $5.87 | $5.87 | 78,600 | — | — |
| 2015-09-25 | $5.91 | $5.91 | 53,500 | — | — |
| 2015-09-24 | $6.04 | $6.04 | 34,500 | — | — |
| 2015-09-23 | $6.03 | $6.03 | 115,900 | — | — |
| 2015-09-22 | $5.99 | $5.99 | 73,700 | — | — |
| 2015-09-21 | $6.06 | $6.06 | 76,300 | — | — |
| 2015-09-18 | $6.00 | $6.00 | 134,200 | — | — |
| 2015-09-17 | $6.37 | $6.37 | 54,800 | — | — |
| 2015-09-16 | $6.12 | $6.12 | 33,000 | — | — |
| 2015-09-15 | $6.07 | $6.07 | 36,700 | — | — |
| 2015-09-14 | $5.89 | $5.89 | 39,400 | — | — |
| 2015-09-11 | $5.86 | $5.86 | 19,800 | — | — |
| 2015-09-10 | $5.83 | $5.83 | 32,500 | — | — |
| 2015-09-09 | $5.82 | $5.82 | 39,300 | — | — |
| 2015-09-08 | $5.90 | $5.90 | 77,300 | — | — |
| 2015-09-04 | $5.60 | $5.60 | 40,300 | — | — |
| 2015-09-03 | $5.49 | $5.49 | 55,200 | — | — |
| 2015-09-02 | $5.58 | $5.58 | 32,300 | — | — |
| 2015-09-01 | $5.69 | $5.69 | 103,100 | — | — |
| 2015-08-31 | $5.67 | $5.67 | 56,700 | — | — |
| 2015-08-28 | $5.74 | $5.74 | 47,700 | — | — |
| 2015-08-27 | $5.67 | $5.67 | 86,400 | — | — |
| 2015-08-26 | $5.50 | $5.50 | 93,500 | — | — |
| 2015-08-25 | $5.36 | $5.36 | 141,100 | — | — |
| 2015-08-24 | $5.80 | $5.80 | 109,300 | — | — |
| 2015-08-21 | $5.85 | $5.85 | 86,000 | — | — |
| 2015-08-20 | $5.97 | $5.97 | 32,500 | — | — |
| 2015-08-19 | $6.25 | $6.25 | 76,400 | — | — |
| 2015-08-18 | $6.26 | $6.26 | 71,000 | — | — |
| 2015-08-17 | $6.32 | $6.32 | 35,900 | — | — |
| 2015-08-14 | $6.51 | $6.51 | 56,600 | — | — |
| 2015-08-13 | $6.52 | $6.52 | 33,000 | — | — |
| 2015-08-12 | $6.52 | $6.52 | 35,900 | — | — |
| 2015-08-11 | $6.51 | $6.51 | 27,100 | — | — |
| 2015-08-10 | $6.41 | $6.41 | 56,000 | — | — |
| 2015-08-07 | $6.34 | $6.34 | 37,300 | — | — |
| 2015-08-06 | $6.49 | $6.49 | 37,200 | — | — |
| 2015-08-05 | $6.59 | $6.59 | 50,300 | — | — |
| 2015-08-04 | $6.54 | $6.54 | 35,400 | — | — |
| 2015-08-03 | $6.69 | $6.69 | 49,300 | — | — |
| 2015-07-31 | $6.90 | $6.90 | 71,000 | — | — |
| 2015-07-30 | $6.41 | $6.41 | 97,400 | — | — |
| 2015-07-29 | $6.65 | $6.65 | 36,900 | — | — |
| 2015-07-28 | $6.59 | $6.59 | 40,500 | — | — |
| 2015-07-27 | $6.58 | $6.58 | 31,400 | — | — |
| 2015-07-24 | $6.54 | $6.54 | 39,500 | — | — |
| 2015-07-23 | $6.66 | $6.66 | 46,500 | — | — |
| 2015-07-22 | $6.95 | $6.95 | 31,000 | — | — |
| 2015-07-21 | $6.90 | $6.90 | 25,000 | — | — |
| 2015-07-20 | $6.92 | $6.92 | 43,200 | — | — |
| 2015-07-17 | $7.08 | $7.08 | 27,300 | — | — |
| 2015-07-16 | $7.23 | $7.23 | 41,300 | — | — |
| 2015-07-15 | $7.07 | $7.07 | 20,500 | — | — |
| 2015-07-14 | $7.25 | $7.25 | 20,800 | — | — |
| 2015-07-13 | $7.02 | $7.02 | 144,100 | — | — |
| 2015-07-10 | $7.06 | $7.06 | 45,800 | — | — |
| 2015-07-09 | $7.06 | $7.06 | 40,200 | — | — |
| 2015-07-08 | $7.05 | $7.05 | 62,600 | — | — |
| 2015-07-07 | $7.42 | $7.42 | 54,600 | — | — |
| 2015-07-06 | $7.49 | $7.49 | 50,500 | — | — |
| 2015-07-02 | $7.73 | $7.73 | 79,000 | — | — |
| 2015-07-01 | $7.66 | $7.66 | 58,300 | — | — |
| 2015-06-30 | $7.65 | $7.65 | 40,000 | — | — |
| 2015-06-29 | $7.81 | $7.81 | 183,900 | — | — |
| 2015-06-26 | $7.91 | $7.91 | 211,500 | — | — |
| 2015-06-25 | $7.71 | $7.71 | 75,100 | — | — |
| 2015-06-24 | $7.46 | $7.46 | 35,500 | — | — |
| 2015-06-23 | $7.48 | $7.48 | 15,400 | — | — |
| 2015-06-22 | $7.39 | $7.39 | 36,300 | — | — |
| 2015-06-19 | $7.32 | $7.32 | 56,800 | — | — |
| 2015-06-18 | $7.34 | $7.34 | 53,800 | — | — |
| 2015-06-17 | $7.14 | $7.14 | 23,500 | — | — |
| 2015-06-16 | $7.21 | $7.21 | 38,300 | — | — |
| 2015-06-15 | $7.23 | $7.23 | 40,300 | — | — |
| 2015-06-12 | $7.14 | $7.14 | 23,100 | — | — |
| 2015-06-11 | $7.25 | $7.25 | 26,000 | — | — |
| 2015-06-10 | $7.12 | $7.12 | 47,500 | — | — |
| 2015-06-09 | $6.94 | $6.94 | 55,000 | — | — |
| 2015-06-08 | $6.93 | $6.93 | 40,400 | — | — |
| 2015-06-05 | $7.00 | $7.00 | 37,700 | — | — |
| 2015-06-04 | $6.88 | $6.88 | 67,800 | — | — |
| 2015-06-03 | $7.22 | $7.22 | 51,600 | — | — |
| 2015-06-02 | $7.11 | $7.11 | 29,700 | — | — |
| 2015-06-01 | $7.27 | $7.27 | 71,700 | — | — |
| 2015-05-29 | $7.26 | $7.26 | 84,100 | — | — |
| 2015-05-28 | $7.25 | $7.25 | 40,800 | — | — |
| 2015-05-27 | $7.03 | $7.03 | 56,800 | — | — |
| 2015-05-26 | $7.02 | $7.02 | 60,900 | — | — |
| 2015-05-22 | $7.23 | $7.23 | 76,600 | — | — |
| 2015-05-21 | $7.30 | $7.30 | 50,900 | — | — |
| 2015-05-20 | $7.28 | $7.28 | 17,100 | — | — |
| 2015-05-19 | $7.35 | $7.35 | 52,300 | — | — |
| 2015-05-18 | $7.32 | $7.32 | 39,400 | — | — |
| 2015-05-15 | $7.34 | $7.34 | 50,300 | — | — |
| 2015-05-14 | $7.24 | $7.24 | 81,300 | — | — |
| 2015-05-13 | $6.97 | $6.97 | 71,900 | — | — |
| 2015-05-12 | $6.81 | $6.81 | 45,800 | — | — |
| 2015-05-11 | $6.55 | $6.55 | 132,200 | — | — |
| 2015-05-08 | $6.51 | $6.51 | 58,400 | — | — |
| 2015-05-07 | $6.53 | $6.53 | 208,700 | — | — |
| 2015-05-06 | $6.58 | $6.58 | 57,900 | — | — |
| 2015-05-05 | $6.55 | $6.55 | 63,800 | — | — |
| 2015-05-04 | $6.73 | $6.73 | 54,200 | — | — |
| 2015-05-01 | $6.76 | $6.76 | 62,800 | — | — |
| 2015-04-30 | $6.72 | $6.72 | 115,700 | — | — |
| 2015-04-29 | $7.19 | $7.19 | 17,800 | — | — |
| 2015-04-28 | $7.33 | $7.33 | 28,200 | — | — |
| 2015-04-27 | $7.12 | $7.12 | 64,500 | — | — |
| 2015-04-24 | $7.18 | $7.18 | 54,400 | — | — |
| 2015-04-23 | $7.30 | $7.30 | 27,000 | — | — |
| 2015-04-22 | $7.41 | $7.41 | 31,500 | — | — |
| 2015-04-21 | $7.46 | $7.46 | 37,800 | — | — |
| 2015-04-20 | $7.63 | $7.63 | 37,900 | — | — |
| 2015-04-17 | $7.39 | $7.39 | 39,000 | — | — |
| 2015-04-16 | $7.50 | $7.50 | 29,200 | — | — |
| 2015-04-15 | $7.57 | $7.57 | 41,400 | — | — |
| 2015-04-14 | $7.43 | $7.43 | 52,500 | — | — |
| 2015-04-13 | $7.36 | $7.36 | 16,900 | — | — |
| 2015-04-10 | $7.54 | $7.54 | 26,500 | — | — |
| 2015-04-09 | $7.47 | $7.47 | 22,600 | — | — |
| 2015-04-08 | $7.40 | $7.40 | 41,900 | — | — |
| 2015-04-07 | $7.47 | $7.47 | 36,000 | — | — |
| 2015-04-06 | $7.71 | $7.71 | 31,800 | — | — |
| 2015-04-02 | $7.59 | $7.59 | 40,500 | — | — |
| 2015-04-01 | $7.36 | $7.36 | 36,500 | — | — |
| 2015-03-31 | $7.40 | $7.40 | 69,000 | — | — |
| 2015-03-30 | $7.74 | $7.74 | 150,100 | — | — |
| 2015-03-27 | $7.54 | $7.54 | 59,700 | — | — |
| 2015-03-26 | $7.51 | $7.51 | 51,100 | — | — |
| 2015-03-25 | $7.19 | $7.19 | 58,100 | — | — |
| 2015-03-24 | $7.67 | $7.67 | 94,800 | — | — |
| 2015-03-23 | $7.70 | $7.70 | 108,500 | — | — |
| 2015-03-20 | $7.28 | $7.28 | 263,300 | — | — |
| 2015-03-19 | $6.91 | $6.91 | 58,100 | — | — |
| 2015-03-18 | $6.95 | $6.95 | 84,000 | — | — |
| 2015-03-17 | $7.04 | $7.04 | 31,000 | — | — |
| 2015-03-16 | $7.07 | $7.07 | 64,500 | — | — |
| 2015-03-13 | $7.01 | $7.01 | 79,500 | — | — |
| 2015-03-12 | $7.05 | $7.05 | 79,600 | — | — |
| 2015-03-11 | $6.70 | $6.70 | 141,600 | — | — |
| 2015-03-10 | $6.99 | $6.99 | 78,900 | — | — |
| 2015-03-09 | $6.98 | $6.98 | 66,400 | — | — |
| 2015-03-06 | $7.17 | $7.17 | 161,300 | — | — |
| 2015-03-05 | $6.78 | $6.78 | 64,600 | — | — |
| 2015-03-04 | $6.42 | $6.42 | 55,300 | — | — |
| 2015-03-03 | $6.53 | $6.53 | 39,500 | — | — |
| 2015-03-02 | $6.39 | $6.39 | 81,300 | — | — |
| 2015-02-27 | $6.26 | $6.26 | 37,400 | — | — |
| 2015-02-26 | $6.36 | $6.36 | 45,400 | — | — |
| 2015-02-25 | $6.38 | $6.38 | 28,800 | — | — |
| 2015-02-24 | $6.38 | $6.38 | 47,400 | — | — |
| 2015-02-23 | $6.43 | $6.43 | 56,700 | — | — |
| 2015-02-20 | $6.60 | $6.60 | 69,000 | — | — |
| 2015-02-19 | $6.52 | $6.52 | 34,500 | — | — |
| 2015-02-18 | $6.32 | $6.32 | 32,900 | — | — |
| 2015-02-17 | $6.21 | $6.21 | 34,900 | — | — |
| 2015-02-13 | $6.05 | $6.05 | 45,800 | — | — |
| 2015-02-12 | $5.85 | $5.85 | 79,600 | — | — |
| 2015-02-11 | $5.95 | $5.95 | 44,200 | — | — |
| 2015-02-10 | $6.21 | $6.21 | 31,500 | — | — |
| 2015-02-09 | $6.30 | $6.30 | 48,700 | — | — |
| 2015-02-06 | $6.21 | $6.21 | 44,600 | — | — |
| 2015-02-05 | $6.20 | $6.20 | 36,400 | — | — |
| 2015-02-04 | $5.96 | $5.96 | 48,700 | — | — |
| 2015-02-03 | $6.17 | $6.17 | 73,000 | — | — |
| 2015-02-02 | $5.98 | $5.98 | 62,300 | — | — |
| 2015-01-30 | $5.83 | $5.83 | 61,800 | — | — |
| 2015-01-29 | $6.19 | $6.19 | 48,300 | — | — |
| 2015-01-28 | $5.97 | $5.97 | 47,300 | — | — |
| 2015-01-27 | $6.32 | $6.32 | 32,500 | — | — |
| 2015-01-26 | $6.37 | $6.37 | 26,000 | — | — |
| 2015-01-23 | $6.34 | $6.34 | 51,600 | — | — |
| 2015-01-22 | $6.29 | $6.29 | 45,200 | — | — |
| 2015-01-21 | $6.28 | $6.28 | 37,100 | — | — |
| 2015-01-20 | $6.17 | $6.17 | 42,500 | — | — |
| 2015-01-16 | $6.24 | $6.24 | 34,600 | — | — |
| 2015-01-15 | $6.09 | $6.09 | 65,600 | — | — |
| 2015-01-14 | $6.44 | $6.44 | 49,000 | — | — |
| 2015-01-13 | $6.34 | $6.34 | 58,000 | — | — |
| 2015-01-12 | $6.33 | $6.33 | 67,800 | — | — |
| 2015-01-09 | $6.65 | $6.65 | 32,700 | — | — |
| 2015-01-08 | $6.77 | $6.77 | 66,700 | — | — |
| 2015-01-07 | $6.71 | $6.71 | 37,400 | — | — |
| 2015-01-06 | $6.74 | $6.74 | 42,500 | — | — |
| 2015-01-05 | $6.90 | $6.90 | 51,500 | — | — |
| 2015-01-02 | $7.09 | $7.09 | 54,300 | — | — |