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
- 2014-06-13 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 | $6.07 | $6.07 | 30,000 | — | — |
| 2015-12-30 | $6.06 | $6.06 | 54,200 | — | — |
| 2015-12-29 | $5.92 | $5.92 | 20,500 | — | — |
| 2015-12-28 | $5.80 | $5.80 | 36,400 | — | — |
| 2015-12-24 | $5.85 | $5.85 | 4,000 | — | — |
| 2015-12-23 | $5.79 | $5.79 | 19,700 | — | — |
| 2015-12-22 | $5.63 | $5.63 | 25,900 | — | — |
| 2015-12-21 | $5.37 | $5.37 | 36,500 | — | — |
| 2015-12-18 | $5.84 | $5.84 | 194,900 | — | — |
| 2015-12-17 | $5.72 | $5.72 | 113,000 | — | — |
| 2015-12-16 | $5.34 | $5.34 | 193,200 | — | — |
| 2015-12-15 | $5.49 | $5.49 | 79,500 | — | — |
| 2015-12-14 | $5.64 | $5.64 | 72,900 | — | — |
| 2015-12-11 | $6.17 | $6.17 | 307,300 | — | — |
| 2015-12-10 | $6.45 | $6.45 | 31,900 | — | — |
| 2015-12-09 | $6.31 | $6.31 | 30,100 | — | — |
| 2015-12-08 | $6.28 | $6.28 | 45,400 | — | — |
| 2015-12-07 | $6.26 | $6.26 | 97,100 | — | — |
| 2015-12-04 | $6.41 | $6.41 | 102,700 | — | — |
| 2015-12-03 | $6.51 | $6.51 | 78,800 | — | — |
| 2015-12-02 | $6.57 | $6.57 | 106,000 | — | — |
| 2015-12-01 | $6.53 | $6.53 | 85,100 | — | — |
| 2015-11-30 | $6.50 | $6.50 | 75,600 | — | — |
| 2015-11-27 | $6.45 | $6.45 | 21,100 | — | — |
| 2015-11-25 | $6.38 | $6.38 | 143,300 | — | — |
| 2015-11-24 | $6.35 | $6.35 | 71,700 | — | — |
| 2015-11-23 | $6.28 | $6.28 | 111,000 | — | — |
| 2015-11-20 | $6.12 | $6.12 | 190,200 | — | — |
| 2015-11-19 | $5.98 | $5.98 | 430,500 | — | — |
| 2015-11-18 | $5.86 | $5.86 | 57,800 | — | — |
| 2015-11-17 | $5.83 | $5.83 | 66,700 | — | — |
| 2015-11-16 | $5.59 | $5.59 | 48,500 | — | — |
| 2015-11-13 | $5.60 | $5.60 | 94,400 | — | — |
| 2015-11-12 | $5.51 | $5.51 | 52,700 | — | — |
| 2015-11-11 | $5.82 | $5.82 | 38,800 | — | — |
| 2015-11-10 | $6.36 | $6.36 | 41,000 | — | — |
| 2015-11-09 | $6.34 | $6.34 | 92,700 | — | — |
| 2015-11-06 | $6.09 | $6.09 | 750,600 | — | — |
| 2015-11-05 | $7.74 | $7.74 | 94,100 | — | — |
| 2015-11-04 | $7.69 | $7.69 | 165,800 | — | — |
| 2015-11-03 | $7.91 | $7.91 | 48,500 | — | — |
| 2015-11-02 | $8.17 | $8.17 | 57,500 | — | — |
| 2015-10-30 | $8.37 | $8.37 | 24,400 | — | — |
| 2015-10-29 | $8.37 | $8.37 | 35,600 | — | — |
| 2015-10-28 | $8.37 | $8.37 | 22,600 | — | — |
| 2015-10-27 | $8.25 | $8.25 | 83,000 | — | — |
| 2015-10-26 | $8.32 | $8.32 | 38,300 | — | — |
| 2015-10-23 | $8.49 | $8.49 | 44,400 | — | — |
| 2015-10-22 | $8.41 | $8.41 | 21,600 | — | — |
| 2015-10-21 | $8.51 | $8.51 | 202,100 | — | — |
| 2015-10-20 | $8.55 | $8.55 | 75,600 | — | — |
| 2015-10-19 | $8.54 | $8.54 | 31,400 | — | — |
| 2015-10-16 | $8.61 | $8.61 | 42,000 | — | — |
| 2015-10-15 | $8.53 | $8.53 | 121,800 | — | — |
| 2015-10-14 | $8.40 | $8.40 | 80,900 | — | — |
| 2015-10-13 | $8.40 | $8.40 | 27,300 | — | — |
| 2015-10-12 | $8.34 | $8.34 | 56,600 | — | — |
| 2015-10-09 | $8.30 | $8.30 | 31,700 | — | — |
| 2015-10-08 | $8.30 | $8.30 | 137,900 | — | — |
| 2015-10-07 | $8.21 | $8.21 | 25,100 | — | — |
| 2015-10-06 | $8.16 | $8.16 | 82,500 | — | — |
| 2015-10-05 | $8.03 | $8.03 | 68,200 | — | — |
| 2015-10-02 | $7.50 | $7.50 | 89,300 | — | — |
| 2015-10-01 | $7.47 | $7.47 | 69,400 | — | — |
| 2015-09-30 | $7.50 | $7.50 | 113,900 | — | — |
| 2015-09-29 | $7.45 | $7.45 | 81,800 | — | — |
| 2015-09-28 | $7.80 | $7.80 | 87,000 | — | — |
| 2015-09-25 | $8.22 | $8.22 | 78,000 | — | — |
| 2015-09-24 | $8.29 | $8.29 | 62,700 | — | — |
| 2015-09-23 | $8.35 | $8.35 | 58,700 | — | — |
| 2015-09-22 | $8.21 | $8.21 | 91,600 | — | — |
| 2015-09-21 | $8.56 | $8.56 | 96,400 | — | — |
| 2015-09-18 | $8.57 | $8.57 | 335,500 | — | — |
| 2015-09-17 | $8.93 | $8.93 | 74,900 | — | — |
| 2015-09-16 | $8.76 | $8.76 | 466,100 | — | — |
| 2015-09-15 | $8.47 | $8.47 | 109,700 | — | — |
| 2015-09-14 | $8.41 | $8.41 | 212,700 | — | — |
| 2015-09-11 | $8.41 | $8.41 | 113,100 | — | — |
| 2015-09-10 | $8.29 | $8.29 | 96,800 | — | — |
| 2015-09-09 | $8.35 | $8.35 | 99,800 | — | — |
| 2015-09-08 | $8.23 | $8.23 | 130,100 | — | — |
| 2015-09-04 | $8.10 | $8.10 | 143,200 | — | — |
| 2015-09-03 | $8.25 | $8.25 | 128,100 | — | — |
| 2015-09-02 | $8.07 | $8.07 | 106,400 | — | — |
| 2015-09-01 | $7.75 | $7.75 | 225,400 | — | — |
| 2015-08-31 | $7.47 | $7.47 | 64,800 | — | — |
| 2015-08-28 | $7.38 | $7.38 | 68,900 | — | — |
| 2015-08-27 | $7.30 | $7.30 | 47,000 | — | — |
| 2015-08-26 | $7.17 | $7.17 | 150,400 | — | — |
| 2015-08-25 | $7.18 | $7.18 | 71,200 | — | — |
| 2015-08-24 | $7.17 | $7.17 | 97,900 | — | — |
| 2015-08-21 | $7.25 | $7.25 | 55,500 | — | — |
| 2015-08-20 | $7.43 | $7.43 | 55,200 | — | — |
| 2015-08-19 | $7.61 | $7.61 | 75,400 | — | — |
| 2015-08-18 | $7.68 | $7.68 | 107,200 | — | — |
| 2015-08-17 | $7.71 | $7.71 | 337,300 | — | — |
| 2015-08-14 | $7.20 | $7.20 | 1,050,500 | — | — |
| 2015-08-13 | $6.70 | $6.70 | 89,400 | — | — |
| 2015-08-12 | $6.82 | $6.82 | 95,700 | — | — |
| 2015-08-11 | $6.85 | $6.85 | 22,800 | — | — |
| 2015-08-10 | $7.11 | $7.11 | 50,800 | — | — |
| 2015-08-07 | $7.00 | $7.00 | 137,800 | — | — |
| 2015-08-06 | $6.73 | $6.73 | 13,000 | — | — |
| 2015-08-05 | $6.52 | $6.52 | 5,100 | — | — |
| 2015-08-04 | $6.53 | $6.53 | 26,400 | — | — |
| 2015-08-03 | $6.48 | $6.48 | 18,800 | — | — |
| 2015-07-31 | $6.59 | $6.59 | 6,600 | — | — |
| 2015-07-30 | $6.56 | $6.56 | 7,900 | — | — |
| 2015-07-29 | $6.48 | $6.48 | 14,100 | — | — |
| 2015-07-28 | $6.49 | $6.49 | 17,100 | — | — |
| 2015-07-27 | $6.40 | $6.40 | 157,000 | — | — |
| 2015-07-24 | $6.36 | $6.36 | 49,600 | — | — |
| 2015-07-23 | $6.42 | $6.42 | 53,800 | — | — |
| 2015-07-22 | $6.51 | $6.51 | 44,000 | — | — |
| 2015-07-21 | $6.56 | $6.56 | 23,200 | — | — |
| 2015-07-20 | $6.59 | $6.59 | 33,400 | — | — |
| 2015-07-17 | $6.62 | $6.62 | 61,400 | — | — |
| 2015-07-16 | $6.69 | $6.69 | 30,700 | — | — |
| 2015-07-15 | $6.67 | $6.67 | 17,100 | — | — |
| 2015-07-14 | $6.70 | $6.70 | 19,400 | — | — |
| 2015-07-13 | $6.52 | $6.52 | 16,000 | — | — |
| 2015-07-10 | $6.46 | $6.46 | 9,900 | — | — |
| 2015-07-09 | $6.50 | $6.50 | 17,700 | — | — |
| 2015-07-08 | $6.40 | $6.40 | 28,200 | — | — |
| 2015-07-07 | $6.47 | $6.47 | 13,700 | — | — |
| 2015-07-06 | $6.59 | $6.59 | 37,000 | — | — |
| 2015-07-02 | $6.59 | $6.59 | 40,100 | — | — |
| 2015-07-01 | $6.53 | $6.53 | 65,900 | — | — |
| 2015-06-30 | $6.62 | $6.62 | 44,200 | — | — |
| 2015-06-29 | $6.69 | $6.69 | 114,300 | — | — |
| 2015-06-26 | $6.60 | $6.60 | 415,900 | — | — |
| 2015-06-25 | $6.41 | $6.41 | 41,200 | — | — |
| 2015-06-24 | $6.32 | $6.32 | 53,000 | — | — |
| 2015-06-23 | $6.38 | $6.38 | 128,100 | — | — |
| 2015-06-22 | $6.41 | $6.41 | 45,200 | — | — |
| 2015-06-19 | $6.40 | $6.40 | 46,800 | — | — |
| 2015-06-18 | $6.66 | $6.66 | 85,000 | — | — |
| 2015-06-17 | $6.61 | $6.61 | 15,500 | — | — |
| 2015-06-16 | $6.48 | $6.48 | 39,000 | — | — |
| 2015-06-15 | $6.49 | $6.49 | 51,900 | — | — |
| 2015-06-12 | $6.48 | $6.48 | 19,900 | — | — |
| 2015-06-11 | $6.63 | $6.63 | 14,300 | — | — |
| 2015-06-10 | $6.50 | $6.50 | 18,300 | — | — |
| 2015-06-09 | $6.49 | $6.49 | 110,600 | — | — |
| 2015-06-08 | $6.22 | $6.22 | 78,400 | — | — |
| 2015-06-05 | $6.92 | $6.92 | 26,600 | — | — |
| 2015-06-04 | $7.00 | $7.00 | 24,300 | — | — |
| 2015-06-03 | $6.99 | $6.99 | 83,400 | — | — |
| 2015-06-02 | $6.93 | $6.93 | 52,800 | — | — |
| 2015-06-01 | $7.04 | $7.04 | 21,100 | — | — |
| 2015-05-29 | $6.90 | $6.90 | 17,900 | — | — |
| 2015-05-28 | $6.57 | $6.57 | 7,200 | — | — |
| 2015-05-27 | $6.55 | $6.55 | 24,400 | — | — |
| 2015-05-26 | $6.57 | $6.57 | 28,000 | — | — |
| 2015-05-22 | $6.81 | $6.81 | 11,900 | — | — |
| 2015-05-21 | $6.90 | $6.90 | 15,100 | — | — |
| 2015-05-20 | $6.79 | $6.79 | 31,300 | — | — |
| 2015-05-19 | $6.95 | $6.95 | 60,300 | — | — |
| 2015-05-18 | $7.15 | $7.15 | 46,600 | — | — |
| 2015-05-15 | $7.10 | $7.10 | 89,200 | — | — |
| 2015-05-14 | $6.99 | $6.99 | 45,400 | — | — |
| 2015-05-13 | $7.04 | $7.04 | 64,800 | — | — |
| 2015-05-12 | $6.85 | $6.85 | 155,100 | — | — |
| 2015-05-11 | $6.60 | $6.60 | 14,600 | — | — |
| 2015-05-08 | $6.57 | $6.57 | 50,500 | — | — |
| 2015-05-07 | $6.46 | $6.46 | 45,500 | — | — |
| 2015-05-06 | $6.88 | $6.88 | 102,900 | — | — |
| 2015-05-05 | $6.74 | $6.74 | 25,800 | — | — |
| 2015-05-04 | $6.52 | $6.52 | 130,800 | — | — |
| 2015-05-01 | $6.68 | $6.68 | 24,800 | — | — |
| 2015-04-30 | $6.54 | $6.54 | 32,700 | — | — |
| 2015-04-29 | $6.82 | $6.82 | 18,900 | — | — |
| 2015-04-28 | $6.68 | $6.68 | 30,000 | — | — |
| 2015-04-27 | $6.95 | $6.95 | 146,500 | — | — |
| 2015-04-24 | $6.78 | $6.78 | 10,700 | — | — |
| 2015-04-23 | $6.90 | $6.90 | 28,300 | — | — |
| 2015-04-22 | $7.00 | $7.00 | 14,400 | — | — |
| 2015-04-21 | $7.01 | $7.01 | 7,400 | — | — |
| 2015-04-20 | $7.19 | $7.19 | 7,400 | — | — |
| 2015-04-17 | $6.96 | $6.96 | 15,800 | — | — |
| 2015-04-16 | $6.89 | $6.89 | 17,400 | — | — |
| 2015-04-15 | $7.41 | $7.41 | 50,500 | — | — |
| 2015-04-14 | $7.13 | $7.13 | 9,700 | — | — |
| 2015-04-13 | $7.06 | $7.06 | 12,900 | — | — |
| 2015-04-10 | $7.11 | $7.11 | 17,000 | — | — |
| 2015-04-09 | $7.73 | $7.73 | 10,600 | — | — |
| 2015-04-08 | $7.70 | $7.70 | 19,800 | — | — |
| 2015-04-07 | $7.69 | $7.69 | 27,400 | — | — |
| 2015-04-06 | $7.73 | $7.73 | 106,000 | — | — |
| 2015-04-02 | $7.48 | $7.48 | 4,000 | — | — |
| 2015-04-01 | $7.40 | $7.40 | 13,500 | — | — |
| 2015-03-31 | $7.28 | $7.28 | 8,500 | — | — |
| 2015-03-30 | $7.24 | $7.24 | 34,400 | — | — |
| 2015-03-27 | $7.34 | $7.34 | 31,100 | — | — |
| 2015-03-26 | $7.27 | $7.27 | 13,400 | — | — |
| 2015-03-25 | $7.23 | $7.23 | 22,500 | — | — |
| 2015-03-24 | $7.17 | $7.17 | 6,600 | — | — |
| 2015-03-23 | $7.10 | $7.10 | 32,100 | — | — |
| 2015-03-20 | $6.62 | $6.62 | 98,700 | — | — |
| 2015-03-19 | $6.66 | $6.66 | 31,200 | — | — |
| 2015-03-18 | $7.03 | $7.03 | 138,900 | — | — |
| 2015-03-17 | $6.95 | $6.95 | 65,000 | — | — |
| 2015-03-16 | $6.74 | $6.74 | 26,000 | — | — |
| 2015-03-13 | $7.26 | $7.26 | 86,400 | — | — |
| 2015-03-12 | $7.51 | $7.51 | 19,300 | — | — |
| 2015-03-11 | $7.54 | $7.54 | 14,800 | — | — |
| 2015-03-10 | $7.61 | $7.61 | 35,000 | — | — |
| 2015-03-09 | $7.84 | $7.84 | 20,000 | — | — |
| 2015-03-06 | $7.65 | $7.65 | 9,900 | — | — |
| 2015-03-05 | $8.00 | $8.00 | 15,400 | — | — |
| 2015-03-04 | $7.93 | $7.93 | 5,500 | — | — |
| 2015-03-03 | $7.90 | $7.90 | 135,800 | — | — |
| 2015-03-02 | $8.09 | $8.09 | 100,100 | — | — |
| 2015-02-27 | $7.93 | $7.93 | 17,300 | — | — |
| 2015-02-26 | $7.97 | $7.97 | 4,800 | — | — |
| 2015-02-25 | $7.93 | $7.93 | 8,500 | — | — |
| 2015-02-24 | $7.78 | $7.78 | 48,200 | — | — |
| 2015-02-23 | $8.49 | $8.49 | 42,200 | — | — |
| 2015-02-20 | $7.85 | $7.85 | 13,300 | — | — |
| 2015-02-19 | $8.36 | $8.36 | 15,700 | — | — |
| 2015-02-18 | $8.24 | $8.24 | 18,600 | — | — |
| 2015-02-17 | $8.32 | $8.32 | 37,800 | — | — |
| 2015-02-13 | $7.96 | $7.96 | 11,700 | — | — |
| 2015-02-12 | $8.04 | $8.04 | 11,200 | — | — |
| 2015-02-11 | $7.92 | $7.92 | 4,500 | — | — |
| 2015-02-10 | $7.91 | $7.91 | 22,700 | — | — |
| 2015-02-09 | $8.00 | $8.00 | 7,700 | — | — |
| 2015-02-06 | $8.09 | $8.09 | 28,200 | — | — |
| 2015-02-05 | $8.03 | $8.03 | 28,600 | — | — |
| 2015-02-04 | $7.78 | $7.78 | 66,500 | — | — |
| 2015-02-03 | $7.84 | $7.84 | 179,300 | — | — |
| 2015-02-02 | $7.70 | $7.70 | 12,000 | — | — |
| 2015-01-30 | $7.66 | $7.66 | 41,900 | — | — |
| 2015-01-29 | $7.64 | $7.64 | 29,000 | — | — |
| 2015-01-28 | $7.67 | $7.67 | 15,000 | — | — |
| 2015-01-27 | $7.58 | $7.58 | 27,800 | — | — |
| 2015-01-26 | $7.93 | $7.93 | 6,100 | — | — |
| 2015-01-23 | $7.69 | $7.69 | 16,300 | — | — |
| 2015-01-22 | $7.60 | $7.60 | 91,000 | — | — |
| 2015-01-21 | $7.13 | $7.13 | 30,400 | — | — |
| 2015-01-20 | $7.54 | $7.54 | 56,500 | — | — |
| 2015-01-16 | $7.32 | $7.32 | 9,600 | — | — |
| 2015-01-15 | $7.05 | $7.05 | 27,000 | — | — |
| 2015-01-14 | $7.19 | $7.19 | 34,900 | — | — |
| 2015-01-13 | $6.71 | $6.71 | 69,200 | — | — |
| 2015-01-12 | $6.56 | $6.56 | 16,800 | — | — |
| 2015-01-09 | $6.66 | $6.66 | 14,700 | — | — |
| 2015-01-08 | $6.66 | $6.66 | 22,800 | — | — |
| 2015-01-07 | $7.06 | $7.06 | 39,600 | — | — |
| 2015-01-06 | $7.66 | $7.66 | 66,500 | — | — |
| 2015-01-05 | $8.19 | $8.19 | 20,000 | — | — |
| 2015-01-02 | $8.30 | $8.30 | 279,200 | — | — |