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
- 2000-10-02 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 | $5.67 | $8.32 | 1,054,800 | — | — |
| 2015-12-30 | $5.61 | $8.23 | 624,400 | — | — |
| 2015-12-29 | $5.74 | $8.43 | 593,100 | — | — |
| 2015-12-28 | $5.71 | $8.38 | 1,385,700 | — | — |
| 2015-12-24 | $5.78 | $8.48 | 476,000 | — | — |
| 2015-12-23 | $5.83 | $8.56 | 1,467,400 | — | — |
| 2015-12-22 | $5.68 | $8.34 | 2,178,400 | — | — |
| 2015-12-21 | $5.54 | $8.13 | 1,571,400 | — | — |
| 2015-12-18 | $5.43 | $7.97 | 1,512,900 | — | — |
| 2015-12-17 | $5.41 | $7.94 | 1,004,700 | — | — |
| 2015-12-16 | $5.52 | $8.10 | 786,100 | — | — |
| 2015-12-15 | $5.48 | $8.04 | 1,351,200 | — | — |
| 2015-12-14 | $5.18 | $7.60 | 893,900 | — | — |
| 2015-12-11 | $5.31 | $7.79 | 764,000 | — | — |
| 2015-12-10 | $5.48 | $8.04 | 677,800 | — | — |
| 2015-12-09 | $5.43 | $7.97 | 469,200 | — | — |
| 2015-12-08 | $5.47 | $8.03 | 439,400 | — | — |
| 2015-12-07 | $5.55 | $8.15 | 645,700 | — | — |
| 2015-12-04 | $5.64 | $8.28 | 434,500 | — | — |
| 2015-12-03 | $5.55 | $8.15 | 779,800 | — | — |
| 2015-12-02 | $5.59 | $8.21 | 849,400 | — | — |
| 2015-12-01 | $5.61 | $8.23 | 1,015,000 | — | — |
| 2015-11-30 | $5.39 | $7.91 | 1,025,200 | — | — |
| 2015-11-27 | $5.44 | $7.98 | 558,800 | — | — |
| 2015-11-25 | $5.42 | $7.96 | 862,700 | — | — |
| 2015-11-24 | $5.51 | $8.09 | 379,500 | — | — |
| 2015-11-23 | $5.51 | $8.09 | 534,800 | — | — |
| 2015-11-20 | $5.56 | $8.16 | 804,300 | — | — |
| 2015-11-19 | $5.62 | $8.25 | 339,400 | — | — |
| 2015-11-18 | $5.55 | $8.15 | 739,200 | — | — |
| 2015-11-17 | $5.56 | $8.16 | 382,000 | — | — |
| 2015-11-16 | $5.45 | $8.00 | 649,800 | — | — |
| 2015-11-13 | $5.41 | $7.94 | 449,100 | — | — |
| 2015-11-12 | $5.55 | $8.15 | 781,500 | — | — |
| 2015-11-11 | $5.55 | $8.15 | 615,800 | — | — |
| 2015-11-10 | $5.67 | $8.32 | 806,600 | — | — |
| 2015-11-09 | $5.73 | $8.41 | 1,094,400 | — | — |
| 2015-11-06 | $5.79 | $8.50 | 1,262,700 | — | — |
| 2015-11-05 | $5.89 | $8.65 | 527,600 | — | — |
| 2015-11-04 | $5.90 | $8.66 | 713,500 | — | — |
| 2015-11-03 | $5.81 | $8.53 | 962,600 | — | — |
| 2015-11-02 | $5.73 | $8.41 | 999,600 | — | — |
| 2015-10-30 | $5.74 | $8.43 | 1,406,900 | — | — |
| 2015-10-29 | $5.71 | $8.38 | 833,200 | — | — |
| 2015-10-28 | $5.93 | $8.70 | 1,808,100 | — | — |
| 2015-10-27 | $5.98 | $8.78 | 1,344,200 | — | — |
| 2015-10-26 | $6.01 | $8.82 | 1,204,900 | — | — |
| 2015-10-23 | $6.12 | $8.98 | 3,400,000 | — | — |
| 2015-10-22 | $5.91 | $8.67 | 1,006,300 | — | — |
| 2015-10-21 | $5.80 | $8.51 | 974,800 | — | — |
| 2015-10-20 | $5.80 | $8.51 | 999,900 | — | — |
| 2015-10-19 | $5.80 | $8.51 | 1,111,300 | — | — |
| 2015-10-16 | $5.95 | $8.73 | 1,041,200 | — | — |
| 2015-10-15 | $5.89 | $8.65 | 3,553,000 | — | — |
| 2015-10-14 | $5.40 | $7.93 | 888,000 | — | — |
| 2015-10-13 | $5.24 | $7.69 | 571,900 | — | — |
| 2015-10-12 | $5.34 | $7.84 | 423,900 | — | — |
| 2015-10-09 | $5.34 | $7.84 | 767,500 | — | — |
| 2015-10-08 | $5.34 | $7.84 | 1,643,500 | — | — |
| 2015-10-07 | $5.38 | $7.90 | 1,319,900 | — | — |
| 2015-10-06 | $5.34 | $7.84 | 1,069,800 | — | — |
| 2015-10-05 | $5.43 | $7.97 | 1,757,200 | — | — |
| 2015-10-02 | $5.42 | $7.96 | 1,139,400 | — | — |
| 2015-10-01 | $5.49 | $8.06 | 2,087,600 | — | — |
| 2015-09-30 | $5.49 | $8.06 | 2,096,600 | — | — |
| 2015-09-29 | $5.19 | $7.62 | 1,101,700 | — | — |
| 2015-09-28 | $5.10 | $7.49 | 946,400 | — | — |
| 2015-09-25 | $5.14 | $7.54 | 1,369,100 | — | — |
| 2015-09-24 | $5.12 | $7.52 | 1,712,700 | — | — |
| 2015-09-23 | $5.20 | $7.63 | 863,200 | — | — |
| 2015-09-22 | $5.31 | $7.79 | 912,200 | — | — |
| 2015-09-21 | $5.43 | $7.97 | 1,100,000 | — | — |
| 2015-09-18 | $5.50 | $8.07 | 1,234,200 | — | — |
| 2015-09-17 | $5.65 | $8.29 | 2,205,300 | — | — |
| 2015-09-16 | $5.48 | $8.04 | 1,451,300 | — | — |
| 2015-09-15 | $5.50 | $8.07 | 1,742,800 | — | — |
| 2015-09-14 | $5.51 | $8.09 | 1,038,300 | — | — |
| 2015-09-11 | $5.48 | $8.04 | 1,897,500 | — | — |
| 2015-09-10 | $5.35 | $7.85 | 2,089,100 | — | — |
| 2015-09-09 | $5.17 | $7.59 | 1,823,900 | — | — |
| 2015-09-08 | $5.07 | $7.44 | 3,025,200 | — | — |
| 2015-09-04 | $4.76 | $6.99 | 1,028,200 | — | — |
| 2015-09-03 | $4.88 | $7.16 | 979,500 | — | — |
| 2015-09-02 | $4.83 | $7.09 | 1,031,800 | — | — |
| 2015-09-01 | $4.74 | $6.96 | 1,281,900 | — | — |
| 2015-08-31 | $4.92 | $7.22 | 1,599,300 | — | — |
| 2015-08-28 | $4.91 | $7.21 | 1,422,400 | — | — |
| 2015-08-27 | $5.01 | $7.35 | 1,368,700 | — | — |
| 2015-08-26 | $4.78 | $7.02 | 2,269,300 | — | — |
| 2015-08-25 | $4.77 | $7.00 | 4,014,000 | — | — |
| 2015-08-24 | $4.84 | $7.10 | 2,906,300 | — | — |
| 2015-08-21 | $4.94 | $7.25 | 3,479,100 | — | — |
| 2015-08-20 | $4.69 | $6.88 | 1,734,200 | — | — |
| 2015-08-19 | $4.74 | $6.96 | 2,200,600 | — | — |
| 2015-08-18 | $4.99 | $7.32 | 2,602,100 | — | — |
| 2015-08-17 | $4.94 | $7.25 | 1,172,800 | — | — |
| 2015-08-14 | $5.14 | $7.54 | 1,508,400 | — | — |
| 2015-08-13 | $5.06 | $7.43 | 1,565,800 | — | — |
| 2015-08-12 | $5.02 | $7.37 | 1,198,100 | — | — |
| 2015-08-11 | $5.00 | $7.34 | 1,332,400 | — | — |
| 2015-08-10 | $5.18 | $7.60 | 1,125,100 | — | — |
| 2015-08-07 | $5.33 | $7.35 | 1,470,000 | — | — |
| 2015-08-06 | $5.24 | $7.23 | 2,085,200 | — | — |
| 2015-08-05 | $5.35 | $7.38 | 2,508,700 | — | — |
| 2015-08-04 | $5.31 | $7.32 | 2,623,600 | — | — |
| 2015-08-03 | $5.56 | $7.67 | 1,946,000 | — | — |
| 2015-07-31 | $5.60 | $7.72 | 2,758,800 | — | — |
| 2015-07-30 | $5.48 | $7.56 | 2,390,400 | — | — |
| 2015-07-29 | $5.28 | $7.28 | 3,922,000 | — | — |
| 2015-07-28 | $5.75 | $7.93 | 1,598,200 | — | — |
| 2015-07-27 | $5.55 | $7.65 | 1,493,100 | — | — |
| 2015-07-24 | $5.56 | $7.67 | 2,720,000 | — | — |
| 2015-07-23 | $6.14 | $8.47 | 1,757,400 | — | — |
| 2015-07-22 | $6.13 | $8.45 | 2,243,400 | — | — |
| 2015-07-21 | $6.47 | $8.92 | 923,800 | — | — |
| 2015-07-20 | $6.42 | $8.85 | 482,300 | — | — |
| 2015-07-17 | $6.35 | $8.76 | 782,100 | — | — |
| 2015-07-16 | $6.45 | $8.89 | 1,277,500 | — | — |
| 2015-07-15 | $6.55 | $9.03 | 1,384,000 | — | — |
| 2015-07-14 | $6.58 | $9.07 | 703,500 | — | — |
| 2015-07-13 | $6.54 | $9.02 | 941,300 | — | — |
| 2015-07-10 | $6.49 | $8.95 | 1,421,500 | — | — |
| 2015-07-09 | $6.34 | $8.74 | 1,325,000 | — | — |
| 2015-07-08 | $6.31 | $8.70 | 1,653,100 | — | — |
| 2015-07-07 | $6.56 | $9.05 | 1,432,000 | — | — |
| 2015-07-06 | $6.54 | $9.02 | 1,021,200 | — | — |
| 2015-07-02 | $6.62 | $9.13 | 1,546,100 | — | — |
| 2015-07-01 | $6.67 | $9.20 | 1,933,400 | — | — |
| 2015-06-30 | $6.60 | $9.10 | 1,854,200 | — | — |
| 2015-06-29 | $6.49 | $8.95 | 2,151,600 | — | — |
| 2015-06-26 | $6.73 | $9.28 | 1,864,900 | — | — |
| 2015-06-25 | $6.81 | $9.39 | 2,514,800 | — | — |
| 2015-06-24 | $6.72 | $9.27 | 994,100 | — | — |
| 2015-06-23 | $6.81 | $9.39 | 1,273,400 | — | — |
| 2015-06-22 | $6.89 | $9.50 | 2,516,100 | — | — |
| 2015-06-19 | $6.52 | $8.99 | 2,507,500 | — | — |
| 2015-06-18 | $6.72 | $9.27 | 1,157,500 | — | — |
| 2015-06-17 | $6.67 | $9.20 | 2,700,500 | — | — |
| 2015-06-16 | $6.39 | $8.81 | 1,195,400 | — | — |
| 2015-06-15 | $6.52 | $8.99 | 1,815,800 | — | — |
| 2015-06-12 | $6.46 | $8.91 | 1,112,000 | — | — |
| 2015-06-11 | $6.41 | $8.84 | 1,356,400 | — | — |
| 2015-06-10 | $6.54 | $9.02 | 1,795,800 | — | — |
| 2015-06-09 | $6.61 | $9.11 | 1,362,400 | — | — |
| 2015-06-08 | $6.75 | $9.31 | 1,228,200 | — | — |
| 2015-06-05 | $6.77 | $9.33 | 841,700 | — | — |
| 2015-06-04 | $6.68 | $9.21 | 1,370,400 | — | — |
| 2015-06-03 | $6.86 | $9.46 | 939,600 | — | — |
| 2015-06-02 | $6.96 | $9.60 | 1,023,300 | — | — |
| 2015-06-01 | $7.02 | $9.68 | 1,006,600 | — | — |
| 2015-05-29 | $7.06 | $9.73 | 1,348,400 | — | — |
| 2015-05-28 | $7.14 | $9.85 | 2,934,000 | — | — |
| 2015-05-27 | $7.08 | $9.76 | 1,910,000 | — | — |
| 2015-05-26 | $7.00 | $9.65 | 1,353,600 | — | — |
| 2015-05-22 | $6.95 | $9.58 | 1,929,200 | — | — |
| 2015-05-21 | $6.99 | $9.64 | 1,016,900 | — | — |
| 2015-05-20 | $7.04 | $9.71 | 597,100 | — | — |
| 2015-05-19 | $7.11 | $9.80 | 960,500 | — | — |
| 2015-05-18 | $7.16 | $9.87 | 989,400 | — | — |
| 2015-05-15 | $7.08 | $9.76 | 646,300 | — | — |
| 2015-05-14 | $7.08 | $9.76 | 759,200 | — | — |
| 2015-05-13 | $7.06 | $9.73 | 702,600 | — | — |
| 2015-05-12 | $7.12 | $9.82 | 1,148,700 | — | — |
| 2015-05-11 | $7.13 | $9.83 | 925,400 | — | — |
| 2015-05-08 | $7.05 | $9.72 | 737,500 | — | — |
| 2015-05-07 | $7.16 | $9.87 | 989,400 | — | — |
| 2015-05-06 | $7.02 | $9.68 | 1,111,200 | — | — |
| 2015-05-05 | $7.07 | $9.75 | 969,700 | — | — |
| 2015-05-04 | $7.17 | $9.89 | 1,168,200 | — | — |
| 2015-05-01 | $7.24 | $9.98 | 902,300 | — | — |
| 2015-04-30 | $7.13 | $9.83 | 1,752,600 | — | — |
| 2015-04-29 | $7.24 | $9.98 | 1,562,300 | — | — |
| 2015-04-28 | $7.33 | $10.11 | 1,591,600 | — | — |
| 2015-04-27 | $7.51 | $10.36 | 3,585,500 | — | — |
| 2015-04-24 | $7.33 | $10.11 | 3,048,800 | — | — |
| 2015-04-23 | $7.30 | $10.07 | 1,517,100 | — | — |
| 2015-04-22 | $7.21 | $9.94 | 1,123,700 | — | — |
| 2015-04-21 | $7.15 | $9.86 | 1,291,900 | — | — |
| 2015-04-20 | $6.89 | $9.50 | 1,339,400 | — | — |
| 2015-04-17 | $6.99 | $9.64 | 1,423,400 | — | — |
| 2015-04-16 | $7.01 | $9.67 | 3,806,500 | — | — |
| 2015-04-15 | $6.94 | $9.57 | 2,863,300 | — | — |
| 2015-04-14 | $7.07 | $9.75 | 771,700 | — | — |
| 2015-04-13 | $7.14 | $9.85 | 394,900 | — | — |
| 2015-04-10 | $7.22 | $9.96 | 714,300 | — | — |
| 2015-04-09 | $7.19 | $9.91 | 843,700 | — | — |
| 2015-04-08 | $7.07 | $9.75 | 795,400 | — | — |
| 2015-04-07 | $7.13 | $9.83 | 469,400 | — | — |
| 2015-04-06 | $7.16 | $9.87 | 837,900 | — | — |
| 2015-04-02 | $7.17 | $9.89 | 610,500 | — | — |
| 2015-04-01 | $7.13 | $9.83 | 918,500 | — | — |
| 2015-03-31 | $7.20 | $9.93 | 1,869,500 | — | — |
| 2015-03-30 | $7.12 | $9.82 | 2,369,000 | — | — |
| 2015-03-27 | $7.21 | $9.94 | 1,102,100 | — | — |
| 2015-03-26 | $7.21 | $9.94 | 1,937,800 | — | — |
| 2015-03-25 | $7.24 | $9.98 | 2,359,700 | — | — |
| 2015-03-24 | $7.51 | $10.36 | 790,700 | — | — |
| 2015-03-23 | $7.63 | $10.52 | 1,056,400 | — | — |
| 2015-03-20 | $7.62 | $10.51 | 1,622,200 | — | — |
| 2015-03-19 | $7.66 | $10.56 | 1,817,100 | — | — |
| 2015-03-18 | $7.59 | $10.47 | 2,490,900 | — | — |
| 2015-03-17 | $7.37 | $10.16 | 1,134,000 | — | — |
| 2015-03-16 | $7.37 | $10.16 | 1,461,000 | — | — |
| 2015-03-13 | $7.36 | $10.15 | 2,345,700 | — | — |
| 2015-03-12 | $7.50 | $10.34 | 2,303,800 | — | — |
| 2015-03-11 | $7.58 | $10.45 | 1,611,100 | — | — |
| 2015-03-10 | $7.89 | $10.88 | 2,638,000 | — | — |
| 2015-03-09 | $7.78 | $10.73 | 3,238,400 | — | — |
| 2015-03-06 | $7.39 | $10.19 | 786,900 | — | — |
| 2015-03-05 | $7.36 | $10.15 | 330,200 | — | — |
| 2015-03-04 | $7.39 | $10.19 | 756,600 | — | — |
| 2015-03-03 | $7.34 | $10.12 | 890,500 | — | — |
| 2015-03-02 | $7.29 | $10.05 | 2,557,200 | — | — |
| 2015-02-27 | $7.10 | $9.79 | 1,514,800 | — | — |
| 2015-02-26 | $7.17 | $9.89 | 2,017,200 | — | — |
| 2015-02-25 | $7.42 | $10.23 | 1,115,400 | — | — |
| 2015-02-24 | $7.28 | $10.04 | 956,600 | — | — |
| 2015-02-23 | $7.24 | $9.98 | 573,000 | — | — |
| 2015-02-20 | $7.28 | $10.04 | 479,100 | — | — |
| 2015-02-19 | $7.16 | $9.87 | 907,800 | — | — |
| 2015-02-18 | $7.29 | $10.05 | 548,900 | — | — |
| 2015-02-17 | $7.33 | $10.11 | 1,079,700 | — | — |
| 2015-02-13 | $7.36 | $10.15 | 1,936,300 | — | — |
| 2015-02-12 | $7.21 | $9.94 | 1,521,000 | — | — |
| 2015-02-11 | $7.02 | $9.68 | 1,144,100 | — | — |
| 2015-02-10 | $6.86 | $9.46 | 951,800 | — | — |
| 2015-02-09 | $6.58 | $9.07 | 1,280,800 | — | — |
| 2015-02-06 | $6.77 | $9.33 | 3,786,800 | — | — |
| 2015-02-05 | $6.81 | $9.39 | 1,140,900 | — | — |
| 2015-02-04 | $6.75 | $9.31 | 3,059,000 | — | — |
| 2015-02-03 | $6.64 | $9.16 | 2,248,200 | — | — |
| 2015-02-02 | $6.70 | $9.24 | 1,939,500 | — | — |
| 2015-01-30 | $6.61 | $9.11 | 2,211,800 | — | — |
| 2015-01-29 | $6.70 | $9.24 | 1,520,600 | — | — |
| 2015-01-28 | $6.84 | $9.43 | 1,554,500 | — | — |
| 2015-01-27 | $6.69 | $9.22 | 1,053,000 | — | — |
| 2015-01-26 | $6.72 | $9.27 | 1,051,200 | — | — |
| 2015-01-23 | $6.68 | $9.21 | 1,009,000 | — | — |
| 2015-01-22 | $6.57 | $9.06 | 1,430,500 | — | — |
| 2015-01-21 | $6.52 | $8.99 | 1,555,000 | — | — |
| 2015-01-20 | $6.41 | $8.84 | 1,527,500 | — | — |
| 2015-01-16 | $6.48 | $8.94 | 1,788,200 | — | — |
| 2015-01-15 | $6.44 | $8.88 | 1,064,000 | — | — |
| 2015-01-14 | $6.18 | $8.52 | 968,500 | — | — |
| 2015-01-13 | $6.23 | $8.59 | 1,160,800 | — | — |
| 2015-01-12 | $6.15 | $8.48 | 1,137,400 | — | — |
| 2015-01-09 | $6.26 | $8.63 | 2,701,400 | — | — |
| 2015-01-08 | $6.27 | $8.65 | 1,830,200 | — | — |
| 2015-01-07 | $6.07 | $8.37 | 899,500 | — | — |
| 2015-01-06 | $5.96 | $8.22 | 1,134,600 | — | — |
| 2015-01-05 | $6.08 | $8.38 | 1,404,400 | — | — |
| 2015-01-02 | $6.02 | $8.30 | 611,800 | — | — |