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
- 2007-05-25 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 | $6.24 | $17.63 | 913,200 | — | — |
| 2015-12-30 | $6.19 | $17.49 | 534,200 | — | — |
| 2015-12-29 | $6.20 | $17.52 | 457,600 | — | — |
| 2015-12-28 | $6.18 | $17.46 | 496,200 | — | — |
| 2015-12-24 | $6.21 | $17.54 | 190,400 | — | — |
| 2015-12-23 | $6.16 | $17.40 | 728,800 | — | — |
| 2015-12-22 | $6.10 | $17.23 | 478,000 | — | — |
| 2015-12-21 | $6.07 | $17.15 | 971,100 | — | — |
| 2015-12-18 | $6.05 | $17.09 | 415,500 | — | — |
| 2015-12-17 | $6.09 | $17.20 | 575,900 | — | — |
| 2015-12-16 | $6.18 | $17.46 | 463,000 | — | — |
| 2015-12-15 | $6.11 | $17.12 | 467,400 | — | — |
| 2015-12-14 | $6.01 | $16.84 | 412,700 | — | — |
| 2015-12-11 | $6.09 | $17.07 | 386,400 | — | — |
| 2015-12-10 | $6.19 | $17.35 | 306,600 | — | — |
| 2015-12-09 | $6.20 | $17.38 | 352,400 | — | — |
| 2015-12-08 | $6.25 | $17.52 | 283,100 | — | — |
| 2015-12-07 | $6.30 | $17.66 | 474,100 | — | — |
| 2015-12-04 | $6.34 | $17.77 | 218,600 | — | — |
| 2015-12-03 | $6.26 | $17.54 | 387,700 | — | — |
| 2015-12-02 | $6.28 | $17.60 | 273,500 | — | — |
| 2015-12-01 | $6.30 | $17.66 | 311,600 | — | — |
| 2015-11-30 | $6.26 | $17.54 | 563,800 | — | — |
| 2015-11-27 | $6.27 | $17.57 | 65,800 | — | — |
| 2015-11-25 | $6.26 | $17.54 | 201,000 | — | — |
| 2015-11-24 | $6.27 | $17.57 | 250,200 | — | — |
| 2015-11-23 | $6.27 | $17.57 | 318,600 | — | — |
| 2015-11-20 | $6.29 | $17.63 | 253,400 | — | — |
| 2015-11-19 | $6.27 | $17.57 | 315,100 | — | — |
| 2015-11-18 | $6.31 | $17.68 | 299,400 | — | — |
| 2015-11-17 | $6.24 | $17.49 | 404,000 | — | — |
| 2015-11-16 | $6.23 | $17.46 | 231,000 | — | — |
| 2015-11-13 | $6.12 | $17.15 | 359,800 | — | — |
| 2015-11-12 | $6.22 | $17.43 | 282,700 | — | — |
| 2015-11-11 | $6.36 | $17.69 | 280,200 | — | — |
| 2015-11-10 | $6.33 | $17.60 | 309,300 | — | — |
| 2015-11-09 | $6.32 | $17.57 | 277,700 | — | — |
| 2015-11-06 | $6.42 | $17.85 | 283,600 | — | — |
| 2015-11-05 | $6.45 | $17.94 | 164,200 | — | — |
| 2015-11-04 | $6.50 | $18.08 | 360,100 | — | — |
| 2015-11-03 | $6.44 | $17.91 | 392,500 | — | — |
| 2015-11-02 | $6.46 | $17.96 | 283,100 | — | — |
| 2015-10-30 | $6.45 | $17.94 | 491,100 | — | — |
| 2015-10-29 | $6.41 | $17.83 | 309,100 | — | — |
| 2015-10-28 | $6.45 | $17.94 | 215,800 | — | — |
| 2015-10-27 | $6.43 | $17.88 | 299,600 | — | — |
| 2015-10-26 | $6.47 | $17.99 | 223,400 | — | — |
| 2015-10-23 | $6.55 | $18.21 | 244,100 | — | — |
| 2015-10-22 | $6.50 | $18.08 | 293,400 | — | — |
| 2015-10-21 | $6.38 | $17.74 | 235,600 | — | — |
| 2015-10-20 | $6.41 | $17.83 | 213,700 | — | — |
| 2015-10-19 | $6.37 | $17.71 | 297,600 | — | — |
| 2015-10-16 | $6.40 | $17.80 | 442,700 | — | — |
| 2015-10-15 | $6.37 | $17.71 | 311,400 | — | — |
| 2015-10-14 | $6.25 | $17.38 | 289,300 | — | — |
| 2015-10-13 | $6.27 | $17.44 | 328,900 | — | — |
| 2015-10-12 | $6.39 | $17.63 | 238,100 | — | — |
| 2015-10-09 | $6.39 | $17.63 | 392,200 | — | — |
| 2015-10-08 | $6.37 | $17.58 | 313,400 | — | — |
| 2015-10-07 | $6.34 | $17.50 | 365,700 | — | — |
| 2015-10-06 | $6.28 | $17.33 | 334,600 | — | — |
| 2015-10-05 | $6.26 | $17.27 | 334,800 | — | — |
| 2015-10-02 | $6.11 | $16.86 | 435,500 | — | — |
| 2015-10-01 | $6.10 | $16.83 | 181,700 | — | — |
| 2015-09-30 | $6.07 | $16.75 | 552,700 | — | — |
| 2015-09-29 | $5.96 | $16.45 | 340,200 | — | — |
| 2015-09-28 | $6.01 | $16.58 | 250,100 | — | — |
| 2015-09-25 | $6.15 | $16.97 | 242,700 | — | — |
| 2015-09-24 | $6.16 | $17.00 | 209,000 | — | — |
| 2015-09-23 | $6.20 | $17.11 | 265,000 | — | — |
| 2015-09-22 | $6.22 | $17.16 | 369,200 | — | — |
| 2015-09-21 | $6.35 | $17.52 | 238,400 | — | — |
| 2015-09-18 | $6.29 | $17.36 | 337,600 | — | — |
| 2015-09-17 | $6.35 | $17.52 | 432,300 | — | — |
| 2015-09-16 | $6.34 | $17.50 | 645,100 | — | — |
| 2015-09-15 | $6.26 | $17.27 | 494,000 | — | — |
| 2015-09-14 | $6.24 | $17.22 | 218,400 | — | — |
| 2015-09-11 | $6.27 | $17.30 | 281,900 | — | — |
| 2015-09-10 | $6.40 | $17.53 | 217,800 | — | — |
| 2015-09-09 | $6.34 | $17.36 | 421,000 | — | — |
| 2015-09-08 | $6.37 | $17.44 | 374,800 | — | — |
| 2015-09-04 | $6.29 | $17.22 | 179,100 | — | — |
| 2015-09-03 | $6.34 | $17.36 | 318,100 | — | — |
| 2015-09-02 | $6.34 | $17.36 | 337,400 | — | — |
| 2015-09-01 | $6.29 | $17.22 | 417,200 | — | — |
| 2015-08-31 | $6.32 | $17.31 | 634,900 | — | — |
| 2015-08-28 | $6.37 | $17.44 | 286,800 | — | — |
| 2015-08-27 | $6.41 | $17.55 | 553,600 | — | — |
| 2015-08-26 | $6.35 | $17.39 | 389,300 | — | — |
| 2015-08-25 | $6.20 | $16.98 | 401,100 | — | — |
| 2015-08-24 | $6.15 | $16.84 | 831,800 | — | — |
| 2015-08-21 | $6.46 | $17.69 | 584,300 | — | — |
| 2015-08-20 | $6.68 | $18.29 | 218,900 | — | — |
| 2015-08-19 | $6.82 | $18.68 | 180,400 | — | — |
| 2015-08-18 | $6.88 | $18.84 | 253,800 | — | — |
| 2015-08-17 | $6.93 | $18.98 | 311,800 | — | — |
| 2015-08-14 | $6.96 | $19.06 | 243,900 | — | — |
| 2015-08-13 | $6.96 | $19.06 | 318,400 | — | — |
| 2015-08-12 | $6.98 | $19.11 | 404,400 | — | — |
| 2015-08-11 | $7.03 | $19.12 | 466,500 | — | — |
| 2015-08-10 | $7.02 | $19.09 | 297,900 | — | — |
| 2015-08-07 | $6.97 | $18.95 | 260,100 | — | — |
| 2015-08-06 | $6.99 | $19.01 | 622,900 | — | — |
| 2015-08-05 | $7.07 | $19.23 | 379,500 | — | — |
| 2015-08-04 | $7.08 | $19.25 | 284,900 | — | — |
| 2015-08-03 | $7.10 | $19.31 | 239,200 | — | — |
| 2015-07-31 | $7.20 | $19.58 | 277,000 | — | — |
| 2015-07-30 | $7.17 | $19.50 | 269,100 | — | — |
| 2015-07-29 | $7.19 | $19.55 | 286,200 | — | — |
| 2015-07-28 | $7.14 | $19.42 | 420,300 | — | — |
| 2015-07-27 | $7.04 | $19.14 | 357,000 | — | — |
| 2015-07-24 | $7.19 | $19.55 | 301,800 | — | — |
| 2015-07-23 | $7.26 | $19.74 | 308,500 | — | — |
| 2015-07-22 | $7.31 | $19.88 | 223,400 | — | — |
| 2015-07-21 | $7.37 | $20.04 | 237,200 | — | — |
| 2015-07-20 | $7.37 | $20.04 | 275,800 | — | — |
| 2015-07-17 | $7.37 | $20.04 | 353,800 | — | — |
| 2015-07-16 | $7.37 | $20.04 | 228,100 | — | — |
| 2015-07-15 | $7.32 | $19.91 | 248,000 | — | — |
| 2015-07-14 | $7.33 | $19.93 | 315,700 | — | — |
| 2015-07-13 | $7.29 | $19.82 | 231,100 | — | — |
| 2015-07-10 | $7.30 | $19.72 | 234,400 | — | — |
| 2015-07-09 | $7.18 | $19.39 | 344,200 | — | — |
| 2015-07-08 | $7.12 | $19.23 | 333,000 | — | — |
| 2015-07-07 | $7.26 | $19.61 | 406,300 | — | — |
| 2015-07-06 | $7.23 | $19.53 | 352,700 | — | — |
| 2015-07-02 | $7.28 | $19.66 | 431,500 | — | — |
| 2015-07-01 | $7.33 | $19.80 | 407,700 | — | — |
| 2015-06-30 | $7.29 | $19.69 | 918,800 | — | — |
| 2015-06-29 | $7.35 | $19.85 | 546,300 | — | — |
| 2015-06-26 | $7.47 | $20.18 | 432,600 | — | — |
| 2015-06-25 | $7.50 | $20.26 | 447,100 | — | — |
| 2015-06-24 | $7.52 | $20.31 | 301,900 | — | — |
| 2015-06-23 | $7.57 | $20.45 | 322,800 | — | — |
| 2015-06-22 | $7.52 | $20.31 | 383,900 | — | — |
| 2015-06-19 | $7.42 | $20.04 | 227,300 | — | — |
| 2015-06-18 | $7.43 | $20.07 | 704,900 | — | — |
| 2015-06-17 | $7.39 | $19.96 | 378,700 | — | — |
| 2015-06-16 | $7.42 | $20.04 | 186,000 | — | — |
| 2015-06-15 | $7.45 | $20.12 | 358,600 | — | — |
| 2015-06-12 | $7.50 | $20.26 | 272,000 | — | — |
| 2015-06-11 | $7.57 | $20.45 | 317,300 | — | — |
| 2015-06-10 | $7.57 | $20.31 | 423,300 | — | — |
| 2015-06-09 | $7.51 | $20.15 | 435,200 | — | — |
| 2015-06-08 | $7.53 | $20.21 | 406,900 | — | — |
| 2015-06-05 | $7.54 | $20.23 | 395,500 | — | — |
| 2015-06-04 | $7.52 | $20.18 | 596,700 | — | — |
| 2015-06-03 | $7.57 | $20.31 | 376,400 | — | — |
| 2015-06-02 | $7.55 | $20.26 | 283,500 | — | — |
| 2015-06-01 | $7.50 | $20.13 | 377,200 | — | — |
| 2015-05-29 | $7.47 | $20.05 | 346,200 | — | — |
| 2015-05-28 | $7.52 | $20.18 | 311,000 | — | — |
| 2015-05-27 | $7.54 | $20.23 | 322,100 | — | — |
| 2015-05-26 | $7.47 | $20.05 | 506,400 | — | — |
| 2015-05-22 | $7.51 | $20.15 | 283,500 | — | — |
| 2015-05-21 | $7.54 | $20.23 | 416,900 | — | — |
| 2015-05-20 | $7.48 | $20.07 | 338,200 | — | — |
| 2015-05-19 | $7.48 | $20.07 | 274,300 | — | — |
| 2015-05-18 | $7.47 | $20.05 | 439,200 | — | — |
| 2015-05-15 | $7.42 | $19.91 | 340,000 | — | — |
| 2015-05-14 | $7.39 | $19.83 | 735,200 | — | — |
| 2015-05-13 | $7.38 | $19.80 | 336,900 | — | — |
| 2015-05-12 | $7.39 | $19.70 | 437,900 | — | — |
| 2015-05-11 | $7.38 | $19.67 | 461,300 | — | — |
| 2015-05-08 | $7.46 | $19.89 | 369,300 | — | — |
| 2015-05-07 | $7.34 | $19.57 | 272,100 | — | — |
| 2015-05-06 | $7.36 | $19.62 | 353,200 | — | — |
| 2015-05-05 | $7.42 | $19.78 | 403,600 | — | — |
| 2015-05-04 | $7.45 | $19.86 | 462,300 | — | — |
| 2015-05-01 | $7.45 | $19.86 | 458,700 | — | — |
| 2015-04-30 | $7.38 | $19.67 | 590,600 | — | — |
| 2015-04-29 | $7.38 | $19.67 | 308,600 | — | — |
| 2015-04-28 | $7.40 | $19.73 | 282,300 | — | — |
| 2015-04-27 | $7.36 | $19.62 | 307,300 | — | — |
| 2015-04-24 | $7.37 | $19.65 | 427,000 | — | — |
| 2015-04-23 | $7.36 | $19.62 | 364,300 | — | — |
| 2015-04-22 | $7.30 | $19.46 | 291,800 | — | — |
| 2015-04-21 | $7.22 | $19.25 | 336,500 | — | — |
| 2015-04-20 | $7.19 | $19.17 | 323,500 | — | — |
| 2015-04-17 | $7.18 | $19.14 | 429,200 | — | — |
| 2015-04-16 | $7.24 | $19.30 | 241,700 | — | — |
| 2015-04-15 | $7.22 | $19.25 | 324,800 | — | — |
| 2015-04-14 | $7.19 | $19.17 | 343,700 | — | — |
| 2015-04-13 | $7.15 | $19.06 | 349,200 | — | — |
| 2015-04-10 | $7.25 | $19.20 | 331,700 | — | — |
| 2015-04-09 | $7.32 | $19.38 | 312,800 | — | — |
| 2015-04-08 | $7.28 | $19.28 | 262,900 | — | — |
| 2015-04-07 | $7.24 | $19.17 | 247,500 | — | — |
| 2015-04-06 | $7.17 | $18.98 | 282,100 | — | — |
| 2015-04-02 | $7.12 | $18.85 | 406,700 | — | — |
| 2015-04-01 | $7.11 | $18.83 | 285,800 | — | — |
| 2015-03-31 | $7.09 | $18.77 | 479,000 | — | — |
| 2015-03-30 | $7.16 | $18.96 | 289,800 | — | — |
| 2015-03-27 | $7.09 | $18.77 | 215,400 | — | — |
| 2015-03-26 | $7.12 | $18.85 | 257,200 | — | — |
| 2015-03-25 | $7.11 | $18.83 | 195,600 | — | — |
| 2015-03-24 | $7.13 | $18.88 | 532,800 | — | — |
| 2015-03-23 | $7.19 | $19.04 | 230,100 | — | — |
| 2015-03-20 | $7.18 | $19.01 | 391,500 | — | — |
| 2015-03-19 | $7.07 | $18.72 | 362,300 | — | — |
| 2015-03-18 | $7.10 | $18.80 | 336,200 | — | — |
| 2015-03-17 | $7.01 | $18.56 | 723,000 | — | — |
| 2015-03-16 | $7.06 | $18.69 | 283,700 | — | — |
| 2015-03-13 | $7.04 | $18.64 | 174,900 | — | — |
| 2015-03-12 | $7.05 | $18.67 | 312,900 | — | — |
| 2015-03-11 | $7.01 | $18.56 | 367,300 | — | — |
| 2015-03-10 | $7.08 | $18.62 | 406,400 | — | — |
| 2015-03-09 | $7.20 | $18.93 | 337,700 | — | — |
| 2015-03-06 | $7.24 | $19.04 | 316,800 | — | — |
| 2015-03-05 | $7.29 | $19.17 | 321,600 | — | — |
| 2015-03-04 | $7.23 | $19.01 | 476,900 | — | — |
| 2015-03-03 | $7.28 | $19.14 | 402,400 | — | — |
| 2015-03-02 | $7.30 | $19.19 | 423,200 | — | — |
| 2015-02-27 | $7.30 | $19.19 | 615,000 | — | — |
| 2015-02-26 | $7.24 | $19.04 | 433,900 | — | — |
| 2015-02-25 | $7.26 | $19.09 | 446,600 | — | — |
| 2015-02-24 | $7.26 | $19.09 | 492,200 | — | — |
| 2015-02-23 | $7.16 | $18.83 | 416,400 | — | — |
| 2015-02-20 | $7.10 | $18.67 | 421,200 | — | — |
| 2015-02-19 | $7.05 | $18.54 | 206,800 | — | — |
| 2015-02-18 | $7.04 | $18.51 | 384,400 | — | — |
| 2015-02-17 | $7.03 | $18.48 | 484,400 | — | — |
| 2015-02-13 | $7.09 | $18.64 | 366,200 | — | — |
| 2015-02-12 | $7.01 | $18.43 | 288,500 | — | — |
| 2015-02-11 | $6.95 | $18.27 | 294,100 | — | — |
| 2015-02-10 | $6.99 | $18.25 | 371,500 | — | — |
| 2015-02-09 | $6.93 | $18.09 | 357,200 | — | — |
| 2015-02-06 | $7.01 | $18.30 | 304,500 | — | — |
| 2015-02-05 | $7.06 | $18.43 | 352,000 | — | — |
| 2015-02-04 | $6.99 | $18.25 | 308,200 | — | — |
| 2015-02-03 | $6.97 | $18.20 | 363,100 | — | — |
| 2015-02-02 | $6.85 | $17.89 | 560,000 | — | — |
| 2015-01-30 | $6.81 | $17.78 | 623,500 | — | — |
| 2015-01-29 | $6.96 | $18.17 | 1,012,500 | — | — |
| 2015-01-28 | $6.78 | $17.70 | 584,800 | — | — |
| 2015-01-27 | $6.82 | $17.81 | 390,400 | — | — |
| 2015-01-26 | $6.85 | $17.89 | 503,100 | — | — |
| 2015-01-23 | $6.86 | $17.91 | 350,500 | — | — |
| 2015-01-22 | $6.87 | $17.94 | 458,200 | — | — |
| 2015-01-21 | $6.75 | $17.62 | 387,200 | — | — |
| 2015-01-20 | $6.71 | $17.52 | 360,600 | — | — |
| 2015-01-16 | $6.75 | $17.62 | 382,300 | — | — |
| 2015-01-15 | $6.65 | $17.36 | 826,500 | — | — |
| 2015-01-14 | $6.57 | $17.15 | 584,600 | — | — |
| 2015-01-13 | $6.65 | $17.36 | 373,600 | — | — |
| 2015-01-12 | $6.74 | $17.47 | 396,100 | — | — |
| 2015-01-09 | $6.74 | $17.47 | 537,600 | — | — |
| 2015-01-08 | $6.80 | $17.63 | 688,400 | — | — |
| 2015-01-07 | $6.72 | $17.42 | 622,100 | — | — |
| 2015-01-06 | $6.62 | $17.16 | 456,800 | — | — |
| 2015-01-05 | $6.63 | $17.19 | 576,200 | — | — |
| 2015-01-02 | $6.72 | $17.42 | 843,900 | — | — |