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
- 1999-12-10 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 | $6.31 | $12.12 | 2,501,529 | — | — |
| 2015-12-30 | $6.23 | $11.97 | 1,815,774 | — | — |
| 2015-12-29 | $6.32 | $12.15 | 1,449,727 | — | — |
| 2015-12-28 | $6.28 | $12.06 | 895,525 | — | — |
| 2015-12-24 | $6.28 | $12.07 | 703,793 | — | — |
| 2015-12-23 | $6.26 | $12.02 | 1,893,679 | — | — |
| 2015-12-22 | $6.17 | $11.85 | 1,571,328 | — | — |
| 2015-12-21 | $6.05 | $11.62 | 1,790,427 | — | — |
| 2015-12-18 | $6.08 | $11.68 | 4,375,770 | — | — |
| 2015-12-17 | $6.09 | $11.70 | 1,650,166 | — | — |
| 2015-12-16 | $6.15 | $11.81 | 1,617,667 | — | — |
| 2015-12-15 | $6.03 | $11.58 | 1,891,036 | — | — |
| 2015-12-14 | $5.88 | $11.31 | 3,234,245 | — | — |
| 2015-12-11 | $5.95 | $11.43 | 2,876,750 | — | — |
| 2015-12-10 | $6.08 | $11.68 | 2,193,483 | — | — |
| 2015-12-09 | $6.14 | $11.79 | 2,986,844 | — | — |
| 2015-12-08 | $6.12 | $11.75 | 2,853,270 | — | — |
| 2015-12-07 | $6.19 | $11.89 | 4,496,283 | — | — |
| 2015-12-04 | $6.24 | $12.00 | 3,535,448 | — | — |
| 2015-12-03 | $6.05 | $11.63 | 4,316,836 | — | — |
| 2015-12-02 | $6.10 | $11.73 | 6,016,762 | — | — |
| 2015-12-01 | $6.05 | $11.62 | 5,564,879 | — | — |
| 2015-11-30 | $5.85 | $11.23 | 3,328,944 | — | — |
| 2015-11-27 | $5.81 | $11.16 | 977,007 | — | — |
| 2015-11-25 | $5.74 | $11.03 | 2,188,507 | — | — |
| 2015-11-24 | $5.74 | $11.02 | 3,600,447 | — | — |
| 2015-11-23 | $5.59 | $10.75 | 8,076,981 | — | — |
| 2015-11-20 | $5.93 | $11.39 | 2,049,179 | — | — |
| 2015-11-19 | $5.84 | $11.22 | 1,749,220 | — | — |
| 2015-11-18 | $5.76 | $11.06 | 2,306,998 | — | — |
| 2015-11-17 | $5.64 | $10.66 | 2,875,817 | — | — |
| 2015-11-16 | $5.80 | $10.97 | 3,877,393 | — | — |
| 2015-11-13 | $5.52 | $10.45 | 1,836,611 | — | — |
| 2015-11-12 | $5.56 | $10.52 | 1,389,393 | — | — |
| 2015-11-11 | $5.74 | $10.86 | 1,437,909 | — | — |
| 2015-11-10 | $5.77 | $10.91 | 2,740,999 | — | — |
| 2015-11-09 | $5.76 | $10.88 | 1,531,053 | — | — |
| 2015-11-06 | $5.79 | $10.94 | 1,642,391 | — | — |
| 2015-11-05 | $5.69 | $10.76 | 1,231,716 | — | — |
| 2015-11-04 | $5.63 | $10.65 | 1,104,828 | — | — |
| 2015-11-03 | $5.68 | $10.74 | 1,919,492 | — | — |
| 2015-11-02 | $5.64 | $10.66 | 1,409,141 | — | — |
| 2015-10-30 | $5.56 | $10.52 | 2,000,974 | — | — |
| 2015-10-29 | $5.68 | $10.74 | 3,147,165 | — | — |
| 2015-10-28 | $5.84 | $11.04 | 3,662,803 | — | — |
| 2015-10-27 | $5.41 | $10.24 | 1,907,052 | — | — |
| 2015-10-26 | $5.45 | $10.31 | 1,298,114 | — | — |
| 2015-10-23 | $5.48 | $10.36 | 1,385,350 | — | — |
| 2015-10-22 | $5.36 | $10.14 | 1,716,098 | — | — |
| 2015-10-21 | $5.32 | $10.06 | 1,245,866 | — | — |
| 2015-10-20 | $5.40 | $10.21 | 1,060,821 | — | — |
| 2015-10-19 | $5.40 | $10.21 | 1,094,254 | — | — |
| 2015-10-16 | $5.50 | $10.41 | 1,366,068 | — | — |
| 2015-10-15 | $5.53 | $10.46 | 1,585,945 | — | — |
| 2015-10-14 | $5.38 | $10.18 | 2,645,677 | — | — |
| 2015-10-13 | $5.35 | $10.12 | 1,831,635 | — | — |
| 2015-10-12 | $5.29 | $10.00 | 712,501 | — | — |
| 2015-10-09 | $5.29 | $10.01 | 1,783,896 | — | — |
| 2015-10-08 | $5.29 | $10.01 | 1,929,133 | — | — |
| 2015-10-07 | $5.32 | $10.07 | 1,883,105 | — | — |
| 2015-10-06 | $5.29 | $10.01 | 1,776,743 | — | — |
| 2015-10-05 | $5.30 | $10.02 | 2,293,314 | — | — |
| 2015-10-02 | $5.18 | $9.79 | 3,422,089 | — | — |
| 2015-10-01 | $5.24 | $9.91 | 2,232,825 | — | — |
| 2015-09-30 | $5.29 | $10.00 | 2,765,568 | — | — |
| 2015-09-29 | $5.26 | $9.95 | 2,664,337 | — | — |
| 2015-09-28 | $5.32 | $10.07 | 2,435,441 | — | — |
| 2015-09-25 | $5.52 | $10.45 | 2,158,340 | — | — |
| 2015-09-24 | $5.64 | $10.66 | 2,578,501 | — | — |
| 2015-09-23 | $5.65 | $10.69 | 1,106,072 | — | — |
| 2015-09-22 | $5.67 | $10.71 | 1,153,033 | — | — |
| 2015-09-21 | $5.75 | $10.87 | 1,795,092 | — | — |
| 2015-09-18 | $5.59 | $10.58 | 5,989,238 | — | — |
| 2015-09-17 | $5.77 | $10.92 | 1,545,981 | — | — |
| 2015-09-16 | $5.83 | $11.03 | 1,229,539 | — | — |
| 2015-09-15 | $5.81 | $10.99 | 847,942 | — | — |
| 2015-09-14 | $5.75 | $10.87 | 1,010,906 | — | — |
| 2015-09-11 | $5.75 | $10.87 | 1,004,686 | — | — |
| 2015-09-10 | $5.75 | $10.87 | 1,340,877 | — | — |
| 2015-09-09 | $5.74 | $10.86 | 1,595,741 | — | — |
| 2015-09-08 | $5.82 | $11.00 | 2,207,634 | — | — |
| 2015-09-04 | $5.68 | $10.74 | 1,082,747 | — | — |
| 2015-09-03 | $5.70 | $10.79 | 1,253,952 | — | — |
| 2015-09-02 | $5.73 | $10.83 | 2,181,199 | — | — |
| 2015-09-01 | $5.63 | $10.64 | 2,214,009 | — | — |
| 2015-08-31 | $5.64 | $10.66 | 1,781,875 | — | — |
| 2015-08-28 | $5.62 | $10.63 | 1,421,270 | — | — |
| 2015-08-27 | $5.69 | $10.76 | 2,912,204 | — | — |
| 2015-08-26 | $5.54 | $10.47 | 2,421,446 | — | — |
| 2015-08-25 | $5.39 | $10.19 | 2,077,014 | — | — |
| 2015-08-24 | $5.36 | $10.14 | 3,535,448 | — | — |
| 2015-08-21 | $5.66 | $10.70 | 4,495,350 | — | — |
| 2015-08-20 | $5.88 | $11.13 | 1,691,529 | — | — |
| 2015-08-19 | $6.05 | $11.43 | 1,525,611 | — | — |
| 2015-08-18 | $6.21 | $11.56 | 1,716,409 | — | — |
| 2015-08-17 | $6.24 | $11.64 | 1,820,283 | — | — |
| 2015-08-14 | $6.17 | $11.49 | 985,715 | — | — |
| 2015-08-13 | $6.06 | $11.30 | 1,384,261 | — | — |
| 2015-08-12 | $6.10 | $11.37 | 1,753,885 | — | — |
| 2015-08-11 | $6.20 | $11.55 | 1,978,738 | — | — |
| 2015-08-10 | $6.32 | $11.78 | 1,309,466 | — | — |
| 2015-08-07 | $6.26 | $11.66 | 1,296,093 | — | — |
| 2015-08-06 | $6.32 | $11.77 | 1,617,356 | — | — |
| 2015-08-05 | $6.37 | $11.88 | 2,223,806 | — | — |
| 2015-08-04 | $6.35 | $11.84 | 1,612,380 | — | — |
| 2015-08-03 | $6.37 | $11.86 | 1,591,232 | — | — |
| 2015-07-31 | $6.33 | $11.80 | 1,757,772 | — | — |
| 2015-07-30 | $6.37 | $11.88 | 3,530,783 | — | — |
| 2015-07-29 | $6.27 | $11.68 | 4,879,901 | — | — |
| 2015-07-28 | $5.63 | $10.50 | 1,689,974 | — | — |
| 2015-07-27 | $5.63 | $10.49 | 1,490,779 | — | — |
| 2015-07-24 | $5.70 | $10.63 | 1,167,183 | — | — |
| 2015-07-23 | $5.79 | $10.80 | 1,821,994 | — | — |
| 2015-07-22 | $5.82 | $10.85 | 1,317,085 | — | — |
| 2015-07-21 | $5.77 | $10.75 | 1,098,763 | — | — |
| 2015-07-20 | $5.83 | $10.86 | 1,409,452 | — | — |
| 2015-07-17 | $5.97 | $11.12 | 1,684,843 | — | — |
| 2015-07-16 | $5.95 | $11.08 | 3,463,296 | — | — |
| 2015-07-15 | $5.87 | $10.94 | 3,403,584 | — | — |
| 2015-07-14 | $5.59 | $10.41 | 4,162,113 | — | — |
| 2015-07-13 | $5.73 | $10.68 | 1,482,382 | — | — |
| 2015-07-10 | $5.77 | $10.75 | 2,022,589 | — | — |
| 2015-07-09 | $5.54 | $10.32 | 2,630,749 | — | — |
| 2015-07-08 | $5.54 | $10.32 | 1,923,846 | — | — |
| 2015-07-07 | $5.60 | $10.44 | 3,079,833 | — | — |
| 2015-07-06 | $5.63 | $10.50 | 4,220,892 | — | — |
| 2015-07-02 | $5.54 | $10.32 | 1,550,957 | — | — |
| 2015-07-01 | $5.62 | $10.47 | 2,827,768 | — | — |
| 2015-06-30 | $5.63 | $10.49 | 3,449,923 | — | — |
| 2015-06-29 | $5.40 | $10.07 | 4,033,048 | — | — |
| 2015-06-26 | $5.67 | $10.56 | 6,887,406 | — | — |
| 2015-06-25 | $5.72 | $10.67 | 1,578,170 | — | — |
| 2015-06-24 | $5.86 | $10.92 | 1,038,274 | — | — |
| 2015-06-23 | $5.97 | $11.12 | 1,288,162 | — | — |
| 2015-06-22 | $5.99 | $11.17 | 1,479,427 | — | — |
| 2015-06-19 | $5.95 | $11.08 | 3,489,109 | — | — |
| 2015-06-18 | $5.94 | $11.06 | 1,094,098 | — | — |
| 2015-06-17 | $5.90 | $11.00 | 1,089,900 | — | — |
| 2015-06-16 | $5.97 | $11.13 | 1,460,301 | — | — |
| 2015-06-15 | $5.91 | $11.01 | 2,431,554 | — | — |
| 2015-06-12 | $5.74 | $10.69 | 1,136,861 | — | — |
| 2015-06-11 | $5.82 | $10.85 | 1,049,003 | — | — |
| 2015-06-10 | $5.80 | $10.81 | 1,698,838 | — | — |
| 2015-06-09 | $5.72 | $10.65 | 1,609,114 | — | — |
| 2015-06-08 | $5.84 | $10.88 | 1,891,813 | — | — |
| 2015-06-05 | $5.97 | $11.12 | 1,117,423 | — | — |
| 2015-06-04 | $5.98 | $11.14 | 1,374,465 | — | — |
| 2015-06-03 | $6.08 | $11.32 | 2,512,103 | — | — |
| 2015-06-02 | $5.86 | $10.93 | 1,592,942 | — | — |
| 2015-06-01 | $5.87 | $10.94 | 1,820,594 | — | — |
| 2015-05-29 | $6.08 | $11.32 | 2,260,504 | — | — |
| 2015-05-28 | $6.08 | $11.34 | 1,016,037 | — | — |
| 2015-05-27 | $6.09 | $11.35 | 1,627,308 | — | — |
| 2015-05-26 | $5.94 | $11.07 | 1,880,462 | — | — |
| 2015-05-22 | $5.98 | $11.14 | 1,096,275 | — | — |
| 2015-05-21 | $5.98 | $11.14 | 2,097,073 | — | — |
| 2015-05-20 | $5.88 | $10.96 | 1,388,304 | — | — |
| 2015-05-19 | $5.96 | $11.11 | 1,322,217 | — | — |
| 2015-05-18 | $6.05 | $11.26 | 1,252,397 | — | — |
| 2015-05-15 | $6.03 | $11.23 | 942,330 | — | — |
| 2015-05-14 | $6.04 | $11.25 | 1,065,331 | — | — |
| 2015-05-13 | $6.06 | $11.29 | 1,524,367 | — | — |
| 2015-05-12 | $6.08 | $11.16 | 1,129,552 | — | — |
| 2015-05-11 | $6.15 | $11.30 | 1,104,517 | — | — |
| 2015-05-08 | $6.17 | $11.33 | 1,709,567 | — | — |
| 2015-05-07 | $6.14 | $11.27 | 1,197,972 | — | — |
| 2015-05-06 | $6.13 | $11.25 | 2,326,902 | — | — |
| 2015-05-05 | $6.24 | $11.46 | 1,624,820 | — | — |
| 2015-05-04 | $6.41 | $11.77 | 914,807 | — | — |
| 2015-05-01 | $6.45 | $11.84 | 1,460,923 | — | — |
| 2015-04-30 | $6.46 | $11.85 | 2,685,019 | — | — |
| 2015-04-29 | $6.59 | $12.09 | 2,919,979 | — | — |
| 2015-04-28 | $6.19 | $11.37 | 1,374,465 | — | — |
| 2015-04-27 | $6.12 | $11.24 | 1,102,495 | — | — |
| 2015-04-24 | $6.19 | $11.36 | 540,207 | — | — |
| 2015-04-23 | $6.23 | $11.43 | 652,012 | — | — |
| 2015-04-22 | $6.23 | $11.43 | 571,463 | — | — |
| 2015-04-21 | $6.17 | $11.33 | 671,605 | — | — |
| 2015-04-20 | $6.25 | $11.48 | 878,886 | — | — |
| 2015-04-17 | $6.14 | $11.27 | 949,328 | — | — |
| 2015-04-16 | $6.25 | $11.48 | 642,682 | — | — |
| 2015-04-15 | $6.23 | $11.44 | 1,234,515 | — | — |
| 2015-04-14 | $6.19 | $11.37 | 1,350,051 | — | — |
| 2015-04-13 | $6.14 | $11.26 | 939,531 | — | — |
| 2015-04-10 | $6.19 | $11.37 | 654,500 | — | — |
| 2015-04-09 | $6.15 | $11.30 | 1,435,265 | — | — |
| 2015-04-08 | $6.22 | $11.42 | 1,235,448 | — | — |
| 2015-04-07 | $6.19 | $11.37 | 1,675,202 | — | — |
| 2015-04-06 | $6.27 | $11.51 | 1,531,520 | — | — |
| 2015-04-02 | $6.31 | $11.58 | 2,430,465 | — | — |
| 2015-04-01 | $6.09 | $11.18 | 2,108,891 | — | — |
| 2015-03-31 | $6.08 | $11.16 | 1,598,229 | — | — |
| 2015-03-30 | $6.08 | $11.16 | 1,616,889 | — | — |
| 2015-03-27 | $5.96 | $10.94 | 1,480,516 | — | — |
| 2015-03-26 | $5.94 | $10.91 | 1,499,487 | — | — |
| 2015-03-25 | $5.85 | $10.74 | 1,737,713 | — | — |
| 2015-03-24 | $6.03 | $11.07 | 1,403,854 | — | — |
| 2015-03-23 | $6.14 | $11.27 | 1,735,380 | — | — |
| 2015-03-20 | $6.10 | $11.19 | 2,824,191 | — | — |
| 2015-03-19 | $6.02 | $11.05 | 1,819,350 | — | — |
| 2015-03-18 | $5.90 | $10.83 | 1,892,124 | — | — |
| 2015-03-17 | $5.77 | $10.60 | 2,231,425 | — | — |
| 2015-03-16 | $5.76 | $10.57 | 855,561 | — | — |
| 2015-03-13 | $5.74 | $10.53 | 899,723 | — | — |
| 2015-03-12 | $5.77 | $10.60 | 1,699,460 | — | — |
| 2015-03-11 | $5.52 | $10.13 | 1,403,077 | — | — |
| 2015-03-10 | $5.54 | $10.16 | 1,620,932 | — | — |
| 2015-03-09 | $5.65 | $10.37 | 1,057,556 | — | — |
| 2015-03-06 | $5.68 | $10.42 | 1,024,901 | — | — |
| 2015-03-05 | $5.71 | $10.48 | 1,109,648 | — | — |
| 2015-03-04 | $5.76 | $10.57 | 1,181,489 | — | — |
| 2015-03-03 | $5.88 | $10.79 | 1,281,942 | — | — |
| 2015-03-02 | $5.92 | $10.87 | 2,089,765 | — | — |
| 2015-02-27 | $5.84 | $10.72 | 2,273,877 | — | — |
| 2015-02-26 | $5.74 | $10.54 | 1,673,336 | — | — |
| 2015-02-25 | $5.83 | $10.55 | 1,796,025 | — | — |
| 2015-02-24 | $5.93 | $10.74 | 1,438,375 | — | — |
| 2015-02-23 | $5.98 | $10.83 | 1,907,519 | — | — |
| 2015-02-20 | $6.07 | $11.00 | 1,683,288 | — | — |
| 2015-02-19 | $6.08 | $11.02 | 1,062,221 | — | — |
| 2015-02-18 | $6.09 | $11.03 | 1,206,836 | — | — |
| 2015-02-17 | $6.06 | $10.97 | 1,954,013 | — | — |
| 2015-02-13 | $6.01 | $10.88 | 1,838,166 | — | — |
| 2015-02-12 | $5.88 | $10.66 | 2,233,758 | — | — |
| 2015-02-11 | $5.54 | $10.04 | 2,814,084 | — | — |
| 2015-02-10 | $5.61 | $10.17 | 859,760 | — | — |
| 2015-02-09 | $5.50 | $9.96 | 966,433 | — | — |
| 2015-02-06 | $5.59 | $10.14 | 838,923 | — | — |
| 2015-02-05 | $5.56 | $10.07 | 998,777 | — | — |
| 2015-02-04 | $5.48 | $9.93 | 1,280,076 | — | — |
| 2015-02-03 | $5.61 | $10.16 | 3,255,082 | — | — |
| 2015-02-02 | $5.14 | $9.32 | 1,301,380 | — | — |
| 2015-01-30 | $5.04 | $9.12 | 1,340,721 | — | — |
| 2015-01-29 | $5.27 | $9.54 | 1,022,413 | — | — |
| 2015-01-28 | $5.21 | $9.44 | 887,594 | — | — |
| 2015-01-27 | $5.32 | $9.63 | 890,393 | — | — |
| 2015-01-26 | $5.43 | $9.83 | 753,709 | — | — |
| 2015-01-23 | $5.36 | $9.72 | 785,120 | — | — |
| 2015-01-22 | $5.42 | $9.82 | 1,065,953 | — | — |
| 2015-01-21 | $5.23 | $9.47 | 1,296,404 | — | — |
| 2015-01-20 | $5.23 | $9.47 | 1,449,105 | — | — |
| 2015-01-16 | $5.32 | $9.63 | 1,313,820 | — | — |
| 2015-01-15 | $5.27 | $9.54 | 2,027,720 | — | — |
| 2015-01-14 | $5.40 | $9.79 | 1,472,119 | — | — |
| 2015-01-13 | $5.53 | $10.02 | 2,427,666 | — | — |
| 2015-01-12 | $5.74 | $10.39 | 2,089,143 | — | — |
| 2015-01-09 | $5.60 | $10.15 | 2,604,159 | — | — |
| 2015-01-08 | $5.76 | $10.43 | 1,202,637 | — | — |
| 2015-01-07 | $5.66 | $10.25 | 1,357,826 | — | — |
| 2015-01-06 | $5.60 | $10.15 | 1,408,364 | — | — |
| 2015-01-05 | $5.69 | $10.31 | 1,470,875 | — | — |
| 2015-01-02 | $5.88 | $10.65 | 1,064,398 | — | — |