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
- 1991-12-12 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 | $6.37 | $6.37 | 196,000 | — | — |
| 2015-12-30 | $6.81 | $6.81 | 541,700 | — | — |
| 2015-12-29 | $6.67 | $6.67 | 119,800 | — | — |
| 2015-12-28 | $6.67 | $6.67 | 196,000 | — | — |
| 2015-12-24 | $6.13 | $6.13 | 54,900 | — | — |
| 2015-12-23 | $5.98 | $5.98 | 129,900 | — | — |
| 2015-12-22 | $5.68 | $5.68 | 74,900 | — | — |
| 2015-12-21 | $5.73 | $5.73 | 146,200 | — | — |
| 2015-12-18 | $5.45 | $5.45 | 222,900 | — | — |
| 2015-12-17 | $5.88 | $5.88 | 720,500 | — | — |
| 2015-12-16 | $4.21 | $4.21 | 19,800 | — | — |
| 2015-12-15 | $4.28 | $4.28 | 28,800 | — | — |
| 2015-12-14 | $4.17 | $4.17 | 79,100 | — | — |
| 2015-12-11 | $4.62 | $4.62 | 119,500 | — | — |
| 2015-12-10 | $4.42 | $4.42 | 95,500 | — | — |
| 2015-12-09 | $3.85 | $3.85 | 37,900 | — | — |
| 2015-12-08 | $3.96 | $3.96 | 32,100 | — | — |
| 2015-12-07 | $4.29 | $4.29 | 20,600 | — | — |
| 2015-12-04 | $4.65 | $4.65 | 16,100 | — | — |
| 2015-12-03 | $4.70 | $4.70 | 27,100 | — | — |
| 2015-12-02 | $4.72 | $4.72 | 28,000 | — | — |
| 2015-12-01 | $4.75 | $4.75 | 25,700 | — | — |
| 2015-11-30 | $4.71 | $4.71 | 89,500 | — | — |
| 2015-11-27 | $4.30 | $4.30 | 22,200 | — | — |
| 2015-11-25 | $4.10 | $4.10 | 23,900 | — | — |
| 2015-11-24 | $4.02 | $4.02 | 35,800 | — | — |
| 2015-11-23 | $3.95 | $3.95 | 68,000 | — | — |
| 2015-11-20 | $3.95 | $3.95 | 28,500 | — | — |
| 2015-11-19 | $3.93 | $3.93 | 53,300 | — | — |
| 2015-11-18 | $4.06 | $4.06 | 63,400 | — | — |
| 2015-11-17 | $4.18 | $4.18 | 27,400 | — | — |
| 2015-11-16 | $4.23 | $4.23 | 22,500 | — | — |
| 2015-11-13 | $4.23 | $4.23 | 22,600 | — | — |
| 2015-11-12 | $4.23 | $4.23 | 37,200 | — | — |
| 2015-11-11 | $4.39 | $4.39 | 24,500 | — | — |
| 2015-11-10 | $4.43 | $4.43 | 44,900 | — | — |
| 2015-11-09 | $4.52 | $4.52 | 22,500 | — | — |
| 2015-11-06 | $4.59 | $4.59 | 33,900 | — | — |
| 2015-11-05 | $4.51 | $4.51 | 32,700 | — | — |
| 2015-11-04 | $4.77 | $4.77 | 66,000 | — | — |
| 2015-11-03 | $5.11 | $5.11 | 76,300 | — | — |
| 2015-11-02 | $5.65 | $5.65 | 72,700 | — | — |
| 2015-10-30 | $5.43 | $5.43 | 70,800 | — | — |
| 2015-10-29 | $5.27 | $5.27 | 63,300 | — | — |
| 2015-10-28 | $5.14 | $5.14 | 31,600 | — | — |
| 2015-10-27 | $5.07 | $5.07 | 49,800 | — | — |
| 2015-10-26 | $5.12 | $5.12 | 33,200 | — | — |
| 2015-10-23 | $5.06 | $5.06 | 21,500 | — | — |
| 2015-10-22 | $5.00 | $5.00 | 17,600 | — | — |
| 2015-10-21 | $5.05 | $5.05 | 27,800 | — | — |
| 2015-10-20 | $5.21 | $5.21 | 23,600 | — | — |
| 2015-10-19 | $5.13 | $5.13 | 18,400 | — | — |
| 2015-10-16 | $5.16 | $5.16 | 25,300 | — | — |
| 2015-10-15 | $5.22 | $5.22 | 19,900 | — | — |
| 2015-10-14 | $5.27 | $5.27 | 22,500 | — | — |
| 2015-10-13 | $5.32 | $5.32 | 28,400 | — | — |
| 2015-10-12 | $5.16 | $5.16 | 12,700 | — | — |
| 2015-10-09 | $5.16 | $5.16 | 22,300 | — | — |
| 2015-10-08 | $5.16 | $5.16 | 47,600 | — | — |
| 2015-10-07 | $5.04 | $5.04 | 98,800 | — | — |
| 2015-10-06 | $4.64 | $4.64 | 26,000 | — | — |
| 2015-10-05 | $4.43 | $4.43 | 26,400 | — | — |
| 2015-10-02 | $4.31 | $4.31 | 21,600 | — | — |
| 2015-10-01 | $4.26 | $4.26 | 21,600 | — | — |
| 2015-09-30 | $4.33 | $4.33 | 38,700 | — | — |
| 2015-09-29 | $4.31 | $4.31 | 33,700 | — | — |
| 2015-09-28 | $4.40 | $4.40 | 111,200 | — | — |
| 2015-09-25 | $4.44 | $4.44 | 61,300 | — | — |
| 2015-09-24 | $4.59 | $4.59 | 22,100 | — | — |
| 2015-09-23 | $4.57 | $4.57 | 43,300 | — | — |
| 2015-09-22 | $4.90 | $4.90 | 111,500 | — | — |
| 2015-09-21 | $4.97 | $4.97 | 36,000 | — | — |
| 2015-09-18 | $5.00 | $5.00 | 47,700 | — | — |
| 2015-09-17 | $4.98 | $4.98 | 34,200 | — | — |
| 2015-09-16 | $4.91 | $4.91 | 38,600 | — | — |
| 2015-09-15 | $4.83 | $4.83 | 22,600 | — | — |
| 2015-09-14 | $4.65 | $4.65 | 59,100 | — | — |
| 2015-09-11 | $4.88 | $4.88 | 34,500 | — | — |
| 2015-09-10 | $5.00 | $5.00 | 44,400 | — | — |
| 2015-09-09 | $5.13 | $5.13 | 48,200 | — | — |
| 2015-09-08 | $5.20 | $5.20 | 75,600 | — | — |
| 2015-09-04 | $4.85 | $4.85 | 37,900 | — | — |
| 2015-09-03 | $4.94 | $4.94 | 82,300 | — | — |
| 2015-09-02 | $4.90 | $4.90 | 61,600 | — | — |
| 2015-09-01 | $4.99 | $4.99 | 233,900 | — | — |
| 2015-08-31 | $5.45 | $5.45 | 426,200 | — | — |
| 2015-08-28 | $4.67 | $4.67 | 104,800 | — | — |
| 2015-08-27 | $4.51 | $4.51 | 263,100 | — | — |
| 2015-08-26 | $4.10 | $4.10 | 144,000 | — | — |
| 2015-08-25 | $4.02 | $4.02 | 323,200 | — | — |
| 2015-08-24 | $3.51 | $3.51 | 139,400 | — | — |
| 2015-08-21 | $3.48 | $3.48 | 70,300 | — | — |
| 2015-08-20 | $3.61 | $3.61 | 81,000 | — | — |
| 2015-08-19 | $3.76 | $3.76 | 89,200 | — | — |
| 2015-08-18 | $3.95 | $3.95 | 68,300 | — | — |
| 2015-08-17 | $4.11 | $4.11 | 29,900 | — | — |
| 2015-08-14 | $4.11 | $4.11 | 45,500 | — | — |
| 2015-08-13 | $4.13 | $4.13 | 40,400 | — | — |
| 2015-08-12 | $4.25 | $4.25 | 72,200 | — | — |
| 2015-08-11 | $4.19 | $4.19 | 87,500 | — | — |
| 2015-08-10 | $4.41 | $4.41 | 135,400 | — | — |
| 2015-08-07 | $4.54 | $4.54 | 54,400 | — | — |
| 2015-08-06 | $4.52 | $4.52 | 67,100 | — | — |
| 2015-08-05 | $4.39 | $4.39 | 134,800 | — | — |
| 2015-08-04 | $4.95 | $4.95 | 52,900 | — | — |
| 2015-08-03 | $4.74 | $4.74 | 100,500 | — | — |
| 2015-07-31 | $5.00 | $5.00 | 173,500 | — | — |
| 2015-07-30 | $4.84 | $4.84 | 48,500 | — | — |
| 2015-07-29 | $5.05 | $5.05 | 41,300 | — | — |
| 2015-07-28 | $4.95 | $4.95 | 35,500 | — | — |
| 2015-07-27 | $4.89 | $4.89 | 34,500 | — | — |
| 2015-07-24 | $5.09 | $5.09 | 41,300 | — | — |
| 2015-07-23 | $4.97 | $4.97 | 58,700 | — | — |
| 2015-07-22 | $5.10 | $5.10 | 26,900 | — | — |
| 2015-07-21 | $5.18 | $5.18 | 44,900 | — | — |
| 2015-07-20 | $4.94 | $4.94 | 64,000 | — | — |
| 2015-07-17 | $5.14 | $5.14 | 110,300 | — | — |
| 2015-07-16 | $5.19 | $5.19 | 42,400 | — | — |
| 2015-07-15 | $5.00 | $5.00 | 40,200 | — | — |
| 2015-07-14 | $5.24 | $5.24 | 82,300 | — | — |
| 2015-07-13 | $5.07 | $5.07 | 68,200 | — | — |
| 2015-07-10 | $5.14 | $5.14 | 62,900 | — | — |
| 2015-07-09 | $4.94 | $4.94 | 52,300 | — | — |
| 2015-07-08 | $4.81 | $4.81 | 79,400 | — | — |
| 2015-07-07 | $4.88 | $4.88 | 103,000 | — | — |
| 2015-07-06 | $5.03 | $5.03 | 48,600 | — | — |
| 2015-07-02 | $5.12 | $5.12 | 24,600 | — | — |
| 2015-07-01 | $5.05 | $5.05 | 73,400 | — | — |
| 2015-06-30 | $5.23 | $5.23 | 54,200 | — | — |
| 2015-06-29 | $5.15 | $5.15 | 127,400 | — | — |
| 2015-06-26 | $5.44 | $5.44 | 54,900 | — | — |
| 2015-06-25 | $5.57 | $5.57 | 49,600 | — | — |
| 2015-06-24 | $5.45 | $5.45 | 117,300 | — | — |
| 2015-06-23 | $5.64 | $5.64 | 109,700 | — | — |
| 2015-06-22 | $5.83 | $5.83 | 68,800 | — | — |
| 2015-06-19 | $5.85 | $5.85 | 125,200 | — | — |
| 2015-06-18 | $5.88 | $5.88 | 38,700 | — | — |
| 2015-06-17 | $5.92 | $5.92 | 33,400 | — | — |
| 2015-06-16 | $5.98 | $5.98 | 30,900 | — | — |
| 2015-06-15 | $5.99 | $5.99 | 95,800 | — | — |
| 2015-06-12 | $6.08 | $6.08 | 31,900 | — | — |
| 2015-06-11 | $6.16 | $6.16 | 41,900 | — | — |
| 2015-06-10 | $6.05 | $6.05 | 54,300 | — | — |
| 2015-06-09 | $6.13 | $6.13 | 26,200 | — | — |
| 2015-06-08 | $6.32 | $6.32 | 306,100 | — | — |
| 2015-06-05 | $6.00 | $6.00 | 57,000 | — | — |
| 2015-06-04 | $6.10 | $6.10 | 59,500 | — | — |
| 2015-06-03 | $6.17 | $6.17 | 50,800 | — | — |
| 2015-06-02 | $6.26 | $6.26 | 121,400 | — | — |
| 2015-06-01 | $6.03 | $6.03 | 171,400 | — | — |
| 2015-05-29 | $6.19 | $6.19 | 124,900 | — | — |
| 2015-05-28 | $6.22 | $6.22 | 219,200 | — | — |
| 2015-05-27 | $6.48 | $6.48 | 130,000 | — | — |
| 2015-05-26 | $6.35 | $6.35 | 87,900 | — | — |
| 2015-05-22 | $6.32 | $6.32 | 56,600 | — | — |
| 2015-05-21 | $6.40 | $6.40 | 44,900 | — | — |
| 2015-05-20 | $6.33 | $6.33 | 83,900 | — | — |
| 2015-05-19 | $6.43 | $6.43 | 222,800 | — | — |
| 2015-05-18 | $6.40 | $6.40 | 78,100 | — | — |
| 2015-05-15 | $6.43 | $6.43 | 68,900 | — | — |
| 2015-05-14 | $6.47 | $6.47 | 55,600 | — | — |
| 2015-05-13 | $6.50 | $6.50 | 115,300 | — | — |
| 2015-05-12 | $6.54 | $6.54 | 96,300 | — | — |
| 2015-05-11 | $6.54 | $6.54 | 85,700 | — | — |
| 2015-05-08 | $6.51 | $6.51 | 91,200 | — | — |
| 2015-05-07 | $6.55 | $6.55 | 77,200 | — | — |
| 2015-05-06 | $6.51 | $6.51 | 138,100 | — | — |
| 2015-05-05 | $6.67 | $6.67 | 225,500 | — | — |
| 2015-05-04 | $6.49 | $6.49 | 131,500 | — | — |
| 2015-05-01 | $6.64 | $6.64 | 128,100 | — | — |
| 2015-04-30 | $6.47 | $6.47 | 289,300 | — | — |
| 2015-04-29 | $6.70 | $6.70 | 123,100 | — | — |
| 2015-04-28 | $6.70 | $6.70 | 193,500 | — | — |
| 2015-04-27 | $7.00 | $7.00 | 317,000 | — | — |
| 2015-04-24 | $6.88 | $6.88 | 2,450,300 | — | — |
| 2015-04-23 | $10.00 | $10.00 | 215,700 | — | — |
| 2015-04-22 | $10.40 | $10.40 | 461,100 | — | — |
| 2015-04-21 | $9.20 | $9.20 | 279,000 | — | — |
| 2015-04-20 | $7.74 | $7.74 | 42,300 | — | — |
| 2015-04-17 | $7.59 | $7.59 | 108,800 | — | — |
| 2015-04-16 | $7.98 | $7.98 | 102,600 | — | — |
| 2015-04-15 | $7.76 | $7.76 | 125,900 | — | — |
| 2015-04-14 | $7.28 | $7.28 | 52,500 | — | — |
| 2015-04-13 | $7.21 | $7.21 | 50,500 | — | — |
| 2015-04-10 | $7.20 | $7.20 | 45,200 | — | — |
| 2015-04-09 | $7.11 | $7.11 | 35,700 | — | — |
| 2015-04-08 | $7.18 | $7.18 | 28,400 | — | — |
| 2015-04-07 | $7.11 | $7.11 | 63,400 | — | — |
| 2015-04-06 | $7.11 | $7.11 | 87,600 | — | — |
| 2015-04-02 | $6.85 | $6.85 | 51,400 | — | — |
| 2015-04-01 | $6.38 | $6.38 | 62,100 | — | — |
| 2015-03-31 | $6.44 | $6.44 | 82,300 | — | — |
| 2015-03-30 | $6.43 | $6.43 | 100,500 | — | — |
| 2015-03-27 | $6.38 | $6.38 | 50,300 | — | — |
| 2015-03-26 | $6.77 | $6.77 | 103,300 | — | — |
| 2015-03-25 | $7.20 | $7.20 | 191,000 | — | — |
| 2015-03-24 | $7.00 | $7.00 | 48,970 | — | — |
| 2015-03-23 | $7.30 | $7.30 | 26,470 | — | — |
| 2015-03-20 | $7.00 | $7.00 | 31,150 | — | — |
| 2015-03-19 | $7.10 | $7.10 | 18,580 | — | — |
| 2015-03-18 | $7.30 | $7.30 | 30,650 | — | — |
| 2015-03-17 | $7.60 | $7.60 | 23,870 | — | — |
| 2015-03-16 | $7.40 | $7.40 | 16,740 | — | — |
| 2015-03-13 | $7.60 | $7.60 | 24,970 | — | — |
| 2015-03-12 | $7.60 | $7.60 | 57,330 | — | — |
| 2015-03-11 | $7.90 | $7.90 | 20,350 | — | — |
| 2015-03-10 | $8.00 | $8.00 | 14,310 | — | — |
| 2015-03-09 | $8.10 | $8.10 | 34,650 | — | — |
| 2015-03-06 | $8.10 | $8.10 | 21,030 | — | — |
| 2015-03-05 | $8.20 | $8.20 | 42,660 | — | — |
| 2015-03-04 | $8.00 | $8.00 | 22,050 | — | — |
| 2015-03-03 | $7.70 | $7.70 | 11,160 | — | — |
| 2015-03-02 | $7.70 | $7.70 | 43,090 | — | — |
| 2015-02-27 | $8.30 | $8.30 | 16,260 | — | — |
| 2015-02-26 | $8.60 | $8.60 | 62,700 | — | — |
| 2015-02-25 | $8.60 | $8.60 | 136,010 | — | — |
| 2015-02-24 | $8.00 | $8.00 | 40,430 | — | — |
| 2015-02-23 | $7.80 | $7.80 | 13,870 | — | — |
| 2015-02-20 | $7.70 | $7.70 | 27,000 | — | — |
| 2015-02-19 | $7.70 | $7.70 | 11,420 | — | — |
| 2015-02-18 | $7.80 | $7.80 | 6,330 | — | — |
| 2015-02-17 | $7.90 | $7.90 | 14,020 | — | — |
| 2015-02-13 | $8.00 | $8.00 | 44,120 | — | — |
| 2015-02-12 | $7.80 | $7.80 | 22,830 | — | — |
| 2015-02-11 | $7.40 | $7.40 | 45,270 | — | — |
| 2015-02-10 | $8.00 | $8.00 | 24,780 | — | — |
| 2015-02-09 | $7.80 | $7.80 | 63,960 | — | — |
| 2015-02-06 | $7.60 | $7.60 | 83,550 | — | — |
| 2015-02-05 | $7.20 | $7.20 | 82,440 | — | — |
| 2015-02-04 | $7.40 | $7.40 | 35,860 | — | — |
| 2015-02-03 | $7.60 | $7.60 | 57,080 | — | — |
| 2015-02-02 | $7.30 | $7.30 | 27,640 | — | — |
| 2015-01-30 | $7.00 | $7.00 | 21,230 | — | — |
| 2015-01-29 | $7.00 | $7.00 | 45,980 | — | — |
| 2015-01-28 | $6.60 | $6.60 | 48,450 | — | — |
| 2015-01-27 | $6.60 | $6.60 | 28,590 | — | — |
| 2015-01-26 | $7.00 | $7.00 | 65,560 | — | — |
| 2015-01-23 | $6.30 | $6.30 | 52,430 | — | — |
| 2015-01-22 | $6.10 | $6.10 | 96,350 | — | — |
| 2015-01-21 | $6.20 | $6.20 | 132,300 | — | — |
| 2015-01-20 | $6.60 | $6.60 | 155,480 | — | — |
| 2015-01-16 | $7.60 | $7.60 | 64,980 | — | — |
| 2015-01-15 | $7.40 | $7.40 | 59,070 | — | — |
| 2015-01-14 | $7.70 | $7.70 | 59,490 | — | — |
| 2015-01-13 | $7.60 | $7.60 | 55,510 | — | — |
| 2015-01-12 | $7.80 | $7.80 | 58,250 | — | — |
| 2015-01-09 | $8.10 | $8.10 | 49,500 | — | — |
| 2015-01-08 | $8.20 | $8.20 | 34,100 | — | — |
| 2015-01-07 | $8.00 | $8.00 | 39,980 | — | — |
| 2015-01-06 | $8.00 | $8.00 | 77,570 | — | — |
| 2015-01-05 | $7.90 | $7.90 | 54,140 | — | — |
| 2015-01-02 | $8.20 | $8.20 | 42,430 | — | — |