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
- 1993-12-16 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 | $6.15 | $6.15 | 550,300 | — | — |
| 2015-12-30 | $6.13 | $6.13 | 725,600 | — | — |
| 2015-12-29 | $6.20 | $6.20 | 560,600 | — | — |
| 2015-12-28 | $6.19 | $6.19 | 603,200 | — | — |
| 2015-12-24 | $6.20 | $6.20 | 344,300 | — | — |
| 2015-12-23 | $6.08 | $6.08 | 505,700 | — | — |
| 2015-12-22 | $5.99 | $5.99 | 779,500 | — | — |
| 2015-12-21 | $6.10 | $6.10 | 877,600 | — | — |
| 2015-12-18 | $5.98 | $5.98 | 2,309,100 | — | — |
| 2015-12-17 | $6.12 | $6.12 | 1,251,300 | — | — |
| 2015-12-16 | $5.72 | $5.72 | 1,269,200 | — | — |
| 2015-12-15 | $5.58 | $5.58 | 1,319,100 | — | — |
| 2015-12-14 | $5.69 | $5.69 | 1,268,100 | — | — |
| 2015-12-11 | $5.64 | $5.64 | 933,800 | — | — |
| 2015-12-10 | $5.84 | $5.84 | 849,400 | — | — |
| 2015-12-09 | $5.98 | $5.98 | 797,900 | — | — |
| 2015-12-08 | $6.19 | $6.19 | 1,063,600 | — | — |
| 2015-12-07 | $6.24 | $6.24 | 2,457,900 | — | — |
| 2015-12-04 | $5.54 | $5.54 | 652,200 | — | — |
| 2015-12-03 | $5.50 | $5.50 | 1,173,800 | — | — |
| 2015-12-02 | $5.96 | $5.96 | 848,900 | — | — |
| 2015-12-01 | $6.15 | $6.15 | 931,300 | — | — |
| 2015-11-30 | $6.32 | $6.32 | 900,500 | — | — |
| 2015-11-27 | $6.29 | $6.29 | 601,800 | — | — |
| 2015-11-25 | $6.08 | $6.08 | 1,273,100 | — | — |
| 2015-11-24 | $5.79 | $5.79 | 897,600 | — | — |
| 2015-11-23 | $5.56 | $5.56 | 666,500 | — | — |
| 2015-11-20 | $5.39 | $5.39 | 712,300 | — | — |
| 2015-11-19 | $5.41 | $5.41 | 965,100 | — | — |
| 2015-11-18 | $5.57 | $5.57 | 1,197,400 | — | — |
| 2015-11-17 | $5.49 | $5.49 | 1,447,400 | — | — |
| 2015-11-16 | $5.73 | $5.73 | 2,352,100 | — | — |
| 2015-11-13 | $5.68 | $5.68 | 903,400 | — | — |
| 2015-11-12 | $5.50 | $5.50 | 996,200 | — | — |
| 2015-11-11 | $5.75 | $5.75 | 1,614,000 | — | — |
| 2015-11-10 | $5.45 | $5.45 | 836,300 | — | — |
| 2015-11-09 | $5.42 | $5.42 | 755,600 | — | — |
| 2015-11-06 | $5.35 | $5.35 | 874,900 | — | — |
| 2015-11-05 | $5.31 | $5.31 | 837,200 | — | — |
| 2015-11-04 | $5.47 | $5.47 | 930,900 | — | — |
| 2015-11-03 | $5.31 | $5.31 | 975,600 | — | — |
| 2015-11-02 | $5.35 | $5.35 | 842,600 | — | — |
| 2015-10-30 | $5.15 | $5.15 | 641,200 | — | — |
| 2015-10-29 | $5.19 | $5.19 | 1,053,900 | — | — |
| 2015-10-28 | $5.17 | $5.17 | 1,056,800 | — | — |
| 2015-10-27 | $5.24 | $5.24 | 1,236,100 | — | — |
| 2015-10-26 | $5.19 | $5.19 | 835,800 | — | — |
| 2015-10-23 | $5.35 | $5.35 | 1,513,100 | — | — |
| 2015-10-22 | $4.96 | $4.96 | 1,130,900 | — | — |
| 2015-10-21 | $4.90 | $4.90 | 1,726,600 | — | — |
| 2015-10-20 | $5.19 | $5.19 | 1,162,000 | — | — |
| 2015-10-19 | $5.25 | $5.25 | 1,512,100 | — | — |
| 2015-10-16 | $5.38 | $5.38 | 1,274,100 | — | — |
| 2015-10-15 | $5.50 | $5.50 | 1,048,900 | — | — |
| 2015-10-14 | $5.23 | $5.23 | 1,443,600 | — | — |
| 2015-10-13 | $5.26 | $5.26 | 2,074,500 | — | — |
| 2015-10-12 | $5.57 | $5.57 | 966,500 | — | — |
| 2015-10-09 | $5.89 | $5.89 | 954,600 | — | — |
| 2015-10-08 | $5.76 | $5.76 | 1,130,500 | — | — |
| 2015-10-07 | $5.69 | $5.69 | 1,890,800 | — | — |
| 2015-10-06 | $5.92 | $5.92 | 1,451,600 | — | — |
| 2015-10-05 | $6.20 | $6.20 | 1,735,300 | — | — |
| 2015-10-02 | $5.80 | $5.80 | 2,254,700 | — | — |
| 2015-10-01 | $5.64 | $5.64 | 1,925,500 | — | — |
| 2015-09-30 | $5.76 | $5.76 | 3,547,600 | — | — |
| 2015-09-29 | $5.75 | $5.75 | 2,555,400 | — | — |
| 2015-09-28 | $6.30 | $6.30 | 3,111,900 | — | — |
| 2015-09-25 | $7.26 | $7.26 | 5,667,700 | — | — |
| 2015-09-24 | $7.19 | $7.19 | 22,498,100 | — | — |
| 2015-09-23 | $6.74 | $6.74 | 2,050,700 | — | — |
| 2015-09-22 | $7.05 | $7.05 | 2,214,000 | — | — |
| 2015-09-21 | $7.41 | $7.41 | 2,520,200 | — | — |
| 2015-09-18 | $7.34 | $7.34 | 1,902,800 | — | — |
| 2015-09-17 | $7.47 | $7.47 | 2,447,300 | — | — |
| 2015-09-16 | $7.62 | $7.62 | 2,911,700 | — | — |
| 2015-09-15 | $7.00 | $7.00 | 1,878,500 | — | — |
| 2015-09-14 | $6.54 | $6.54 | 1,283,300 | — | — |
| 2015-09-11 | $6.40 | $6.40 | 3,845,900 | — | — |
| 2015-09-10 | $5.72 | $5.72 | 1,137,800 | — | — |
| 2015-09-09 | $5.55 | $5.55 | 1,145,800 | — | — |
| 2015-09-08 | $5.48 | $5.48 | 1,042,600 | — | — |
| 2015-09-04 | $5.52 | $5.52 | 970,300 | — | — |
| 2015-09-03 | $5.48 | $5.48 | 1,102,300 | — | — |
| 2015-09-02 | $5.83 | $5.83 | 1,147,800 | — | — |
| 2015-09-01 | $5.66 | $5.66 | 705,900 | — | — |
| 2015-08-31 | $5.93 | $5.93 | 961,700 | — | — |
| 2015-08-28 | $5.77 | $5.77 | 711,200 | — | — |
| 2015-08-27 | $5.67 | $5.67 | 946,600 | — | — |
| 2015-08-26 | $5.53 | $5.53 | 1,042,100 | — | — |
| 2015-08-25 | $5.16 | $5.16 | 997,600 | — | — |
| 2015-08-24 | $5.01 | $5.01 | 2,185,500 | — | — |
| 2015-08-21 | $5.57 | $5.57 | 1,167,800 | — | — |
| 2015-08-20 | $5.55 | $5.55 | 1,032,000 | — | — |
| 2015-08-19 | $5.55 | $5.55 | 936,700 | — | — |
| 2015-08-18 | $5.75 | $5.75 | 1,288,200 | — | — |
| 2015-08-17 | $5.83 | $5.83 | 1,232,500 | — | — |
| 2015-08-14 | $5.50 | $5.50 | 1,615,700 | — | — |
| 2015-08-13 | $5.77 | $5.77 | 1,108,300 | — | — |
| 2015-08-12 | $5.85 | $5.85 | 2,026,900 | — | — |
| 2015-08-11 | $5.96 | $5.96 | 915,900 | — | — |
| 2015-08-10 | $6.11 | $6.11 | 1,129,700 | — | — |
| 2015-08-07 | $6.11 | $6.11 | 1,339,200 | — | — |
| 2015-08-06 | $6.21 | $6.21 | 1,536,200 | — | — |
| 2015-08-05 | $6.77 | $6.77 | 2,982,000 | — | — |
| 2015-08-04 | $6.03 | $6.03 | 916,700 | — | — |
| 2015-08-03 | $6.04 | $6.04 | 888,800 | — | — |
| 2015-07-31 | $6.18 | $6.18 | 592,200 | — | — |
| 2015-07-30 | $6.10 | $6.10 | 875,300 | — | — |
| 2015-07-29 | $6.19 | $6.19 | 994,100 | — | — |
| 2015-07-28 | $6.28 | $6.28 | 920,900 | — | — |
| 2015-07-27 | $6.31 | $6.31 | 1,048,700 | — | — |
| 2015-07-24 | $6.45 | $6.45 | 712,700 | — | — |
| 2015-07-23 | $6.70 | $6.70 | 740,200 | — | — |
| 2015-07-22 | $6.58 | $6.58 | 501,900 | — | — |
| 2015-07-21 | $6.61 | $6.61 | 486,400 | — | — |
| 2015-07-20 | $6.66 | $6.66 | 538,500 | — | — |
| 2015-07-17 | $6.85 | $6.85 | 447,100 | — | — |
| 2015-07-16 | $6.89 | $6.89 | 514,100 | — | — |
| 2015-07-15 | $6.87 | $6.87 | 681,600 | — | — |
| 2015-07-14 | $6.97 | $6.97 | 626,600 | — | — |
| 2015-07-13 | $6.77 | $6.77 | 637,600 | — | — |
| 2015-07-10 | $6.68 | $6.68 | 1,354,800 | — | — |
| 2015-07-09 | $6.61 | $6.61 | 765,500 | — | — |
| 2015-07-08 | $6.57 | $6.57 | 1,017,900 | — | — |
| 2015-07-07 | $6.77 | $6.77 | 643,000 | — | — |
| 2015-07-06 | $6.88 | $6.88 | 835,400 | — | — |
| 2015-07-02 | $6.84 | $6.84 | 657,600 | — | — |
| 2015-07-01 | $6.95 | $6.95 | 1,034,200 | — | — |
| 2015-06-30 | $7.15 | $7.15 | 862,300 | — | — |
| 2015-06-29 | $6.90 | $6.90 | 1,524,600 | — | — |
| 2015-06-26 | $7.13 | $7.13 | 1,533,200 | — | — |
| 2015-06-25 | $7.20 | $7.20 | 776,000 | — | — |
| 2015-06-24 | $7.25 | $7.25 | 1,288,700 | — | — |
| 2015-06-23 | $7.44 | $7.44 | 1,754,200 | — | — |
| 2015-06-22 | $7.14 | $7.14 | 1,066,400 | — | — |
| 2015-06-19 | $7.13 | $7.13 | 1,089,700 | — | — |
| 2015-06-18 | $7.18 | $7.18 | 2,501,200 | — | — |
| 2015-06-17 | $7.20 | $7.20 | 3,184,700 | — | — |
| 2015-06-16 | $6.69 | $6.69 | 369,300 | — | — |
| 2015-06-15 | $6.74 | $6.74 | 854,400 | — | — |
| 2015-06-12 | $6.72 | $6.72 | 726,600 | — | — |
| 2015-06-11 | $6.78 | $6.78 | 1,162,700 | — | — |
| 2015-06-10 | $6.54 | $6.54 | 1,115,200 | — | — |
| 2015-06-09 | $6.40 | $6.40 | 706,500 | — | — |
| 2015-06-08 | $6.52 | $6.52 | 741,000 | — | — |
| 2015-06-05 | $6.56 | $6.56 | 999,500 | — | — |
| 2015-06-04 | $6.31 | $6.31 | 517,200 | — | — |
| 2015-06-03 | $6.43 | $6.43 | 782,700 | — | — |
| 2015-06-02 | $6.34 | $6.34 | 662,200 | — | — |
| 2015-06-01 | $6.21 | $6.21 | 730,700 | — | — |
| 2015-05-29 | $6.30 | $6.30 | 1,101,000 | — | — |
| 2015-05-28 | $6.25 | $6.25 | 736,600 | — | — |
| 2015-05-27 | $6.21 | $6.21 | 712,100 | — | — |
| 2015-05-26 | $6.12 | $6.12 | 831,000 | — | — |
| 2015-05-22 | $6.26 | $6.26 | 658,500 | — | — |
| 2015-05-21 | $6.16 | $6.16 | 541,800 | — | — |
| 2015-05-20 | $6.14 | $6.14 | 602,200 | — | — |
| 2015-05-19 | $6.08 | $6.08 | 864,200 | — | — |
| 2015-05-18 | $6.18 | $6.18 | 1,053,900 | — | — |
| 2015-05-15 | $6.29 | $6.29 | 721,600 | — | — |
| 2015-05-14 | $6.31 | $6.31 | 1,270,200 | — | — |
| 2015-05-13 | $6.17 | $6.17 | 2,511,900 | — | — |
| 2015-05-12 | $6.27 | $6.27 | 3,276,800 | — | — |
| 2015-05-11 | $6.69 | $6.69 | 2,297,000 | — | — |
| 2015-05-08 | $7.04 | $7.04 | 1,876,500 | — | — |
| 2015-05-07 | $6.86 | $6.86 | 919,800 | — | — |
| 2015-05-06 | $6.87 | $6.87 | 663,300 | — | — |
| 2015-05-05 | $6.93 | $6.93 | 682,100 | — | — |
| 2015-05-04 | $6.94 | $6.94 | 802,000 | — | — |
| 2015-05-01 | $6.97 | $6.97 | 814,000 | — | — |
| 2015-04-30 | $6.90 | $6.90 | 1,271,700 | — | — |
| 2015-04-29 | $7.03 | $7.03 | 897,200 | — | — |
| 2015-04-28 | $6.95 | $6.95 | 926,400 | — | — |
| 2015-04-27 | $7.05 | $7.05 | 1,373,500 | — | — |
| 2015-04-24 | $7.28 | $7.28 | 922,400 | — | — |
| 2015-04-23 | $7.23 | $7.23 | 1,775,400 | — | — |
| 2015-04-22 | $6.88 | $6.88 | 1,418,600 | — | — |
| 2015-04-21 | $6.74 | $6.74 | 1,473,300 | — | — |
| 2015-04-20 | $6.95 | $6.95 | 1,090,400 | — | — |
| 2015-04-17 | $7.08 | $7.08 | 1,456,100 | — | — |
| 2015-04-16 | $7.11 | $7.11 | 1,771,800 | — | — |
| 2015-04-15 | $7.09 | $7.09 | 3,345,500 | — | — |
| 2015-04-14 | $7.38 | $7.38 | 3,063,000 | — | — |
| 2015-04-13 | $8.00 | $8.00 | 8,550,900 | — | — |
| 2015-04-10 | $7.91 | $7.91 | 1,494,800 | — | — |
| 2015-04-09 | $7.95 | $7.95 | 1,256,200 | — | — |
| 2015-04-08 | $7.99 | $7.99 | 2,286,300 | — | — |
| 2015-04-07 | $7.75 | $7.75 | 2,337,700 | — | — |
| 2015-04-06 | $7.63 | $7.63 | 1,267,200 | — | — |
| 2015-04-02 | $7.60 | $7.60 | 2,539,700 | — | — |
| 2015-04-01 | $7.43 | $7.43 | 2,119,500 | — | — |
| 2015-03-31 | $6.77 | $6.77 | 964,700 | — | — |
| 2015-03-30 | $7.00 | $7.00 | 706,700 | — | — |
| 2015-03-27 | $6.98 | $6.98 | 876,000 | — | — |
| 2015-03-26 | $6.74 | $6.74 | 1,451,300 | — | — |
| 2015-03-25 | $6.89 | $6.89 | 1,545,100 | — | — |
| 2015-03-24 | $7.16 | $7.16 | 1,097,700 | — | — |
| 2015-03-23 | $7.05 | $7.05 | 1,834,900 | — | — |
| 2015-03-20 | $7.37 | $7.37 | 2,031,000 | — | — |
| 2015-03-19 | $7.73 | $7.73 | 1,198,500 | — | — |
| 2015-03-18 | $7.68 | $7.68 | 1,001,300 | — | — |
| 2015-03-17 | $7.54 | $7.54 | 758,300 | — | — |
| 2015-03-16 | $7.42 | $7.42 | 769,500 | — | — |
| 2015-03-13 | $7.53 | $7.53 | 930,100 | — | — |
| 2015-03-12 | $7.54 | $7.54 | 1,032,000 | — | — |
| 2015-03-11 | $7.55 | $7.55 | 1,324,800 | — | — |
| 2015-03-10 | $7.31 | $7.31 | 1,223,100 | — | — |
| 2015-03-09 | $7.40 | $7.40 | 1,581,700 | — | — |
| 2015-03-06 | $7.75 | $7.75 | 1,646,400 | — | — |
| 2015-03-05 | $7.94 | $7.94 | 5,506,600 | — | — |
| 2015-03-04 | $7.51 | $7.51 | 1,005,100 | — | — |
| 2015-03-03 | $7.21 | $7.21 | 1,561,300 | — | — |
| 2015-03-02 | $7.32 | $7.32 | 1,349,800 | — | — |
| 2015-02-27 | $7.53 | $7.53 | 1,000,900 | — | — |
| 2015-02-26 | $7.74 | $7.74 | 711,200 | — | — |
| 2015-02-25 | $7.89 | $7.89 | 1,672,500 | — | — |
| 2015-02-24 | $7.73 | $7.73 | 1,633,900 | — | — |
| 2015-02-23 | $7.83 | $7.83 | 2,726,200 | — | — |
| 2015-02-20 | $7.38 | $7.38 | 2,172,300 | — | — |
| 2015-02-19 | $7.10 | $7.10 | 943,500 | — | — |
| 2015-02-18 | $7.15 | $7.15 | 1,816,000 | — | — |
| 2015-02-17 | $7.11 | $7.11 | 2,296,700 | — | — |
| 2015-02-13 | $6.77 | $6.77 | 1,465,600 | — | — |
| 2015-02-12 | $6.56 | $6.56 | 1,599,600 | — | — |
| 2015-02-11 | $6.35 | $6.35 | 1,154,100 | — | — |
| 2015-02-10 | $6.32 | $6.32 | 1,964,800 | — | — |
| 2015-02-09 | $6.21 | $6.21 | 2,097,900 | — | — |
| 2015-02-06 | $6.39 | $6.39 | 1,765,000 | — | — |
| 2015-02-05 | $6.68 | $6.68 | 1,752,200 | — | — |
| 2015-02-04 | $6.21 | $6.21 | 1,102,400 | — | — |
| 2015-02-03 | $6.44 | $6.44 | 1,288,500 | — | — |
| 2015-02-02 | $6.15 | $6.15 | 1,520,400 | — | — |
| 2015-01-30 | $6.31 | $6.31 | 1,839,600 | — | — |
| 2015-01-29 | $6.60 | $6.60 | 947,400 | — | — |
| 2015-01-28 | $6.65 | $6.65 | 1,153,500 | — | — |
| 2015-01-27 | $6.77 | $6.77 | 1,344,200 | — | — |
| 2015-01-26 | $6.77 | $6.77 | 1,369,700 | — | — |
| 2015-01-23 | $6.43 | $6.43 | 1,102,300 | — | — |
| 2015-01-22 | $6.63 | $6.63 | 2,688,700 | — | — |
| 2015-01-21 | $6.76 | $6.76 | 1,756,100 | — | — |
| 2015-01-20 | $7.06 | $7.06 | 1,359,200 | — | — |
| 2015-01-16 | $6.86 | $6.86 | 1,395,100 | — | — |
| 2015-01-15 | $6.56 | $6.56 | 1,883,700 | — | — |
| 2015-01-14 | $6.71 | $6.71 | 2,686,600 | — | — |
| 2015-01-13 | $6.32 | $6.32 | 4,165,700 | — | — |
| 2015-01-12 | $6.90 | $6.90 | 8,616,600 | — | — |
| 2015-01-09 | $9.06 | $9.06 | 7,096,100 | — | — |
| 2015-01-08 | $8.00 | $8.00 | 3,777,800 | — | — |
| 2015-01-07 | $7.38 | $7.38 | 1,861,000 | — | — |
| 2015-01-06 | $6.96 | $6.96 | 3,491,700 | — | — |
| 2015-01-05 | $7.50 | $7.50 | 3,809,300 | — | — |
| 2015-01-02 | $7.71 | $7.71 | 4,197,100 | — | — |