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
- 2005-11-14 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 | $5.59 | $11.04 | 110,800 | — | — |
| 2015-12-30 | $5.50 | $10.86 | 106,800 | — | — |
| 2015-12-29 | $5.51 | $10.88 | 451,300 | — | — |
| 2015-12-28 | $5.49 | $10.84 | 289,700 | — | — |
| 2015-12-24 | $5.60 | $11.06 | 60,500 | — | — |
| 2015-12-23 | $5.44 | $10.74 | 112,400 | — | — |
| 2015-12-22 | $5.28 | $10.43 | 105,600 | — | — |
| 2015-12-21 | $5.12 | $10.11 | 81,200 | — | — |
| 2015-12-18 | $5.06 | $9.99 | 224,900 | — | — |
| 2015-12-17 | $5.17 | $10.21 | 102,400 | — | — |
| 2015-12-16 | $5.22 | $10.31 | 109,500 | — | — |
| 2015-12-15 | $5.07 | $10.01 | 271,700 | — | — |
| 2015-12-14 | $5.08 | $10.03 | 229,300 | — | — |
| 2015-12-11 | $5.01 | $9.89 | 123,000 | — | — |
| 2015-12-10 | $5.27 | $10.41 | 158,900 | — | — |
| 2015-12-09 | $5.04 | $9.95 | 588,000 | — | — |
| 2015-12-08 | $4.78 | $9.44 | 107,100 | — | — |
| 2015-12-07 | $4.82 | $9.52 | 164,700 | — | — |
| 2015-12-04 | $4.93 | $9.74 | 170,900 | — | — |
| 2015-12-03 | $5.16 | $10.19 | 166,400 | — | — |
| 2015-12-02 | $5.08 | $10.03 | 241,000 | — | — |
| 2015-12-01 | $5.25 | $10.37 | 2,288,000 | — | — |
| 2015-11-30 | $5.25 | $10.37 | 384,900 | — | — |
| 2015-11-27 | $5.54 | $10.94 | 19,800 | — | — |
| 2015-11-25 | $5.58 | $11.02 | 84,200 | — | — |
| 2015-11-24 | $5.79 | $11.43 | 161,200 | — | — |
| 2015-11-23 | $5.69 | $11.24 | 81,900 | — | — |
| 2015-11-20 | $5.53 | $10.92 | 129,000 | — | — |
| 2015-11-19 | $5.72 | $11.30 | 77,600 | — | — |
| 2015-11-18 | $5.76 | $11.38 | 83,300 | — | — |
| 2015-11-17 | $5.70 | $11.26 | 77,700 | — | — |
| 2015-11-16 | $5.90 | $11.65 | 113,000 | — | — |
| 2015-11-13 | $5.96 | $11.77 | 108,000 | — | — |
| 2015-11-12 | $5.94 | $11.73 | 130,600 | — | — |
| 2015-11-11 | $6.13 | $12.11 | 97,900 | — | — |
| 2015-11-10 | $6.11 | $12.07 | 195,800 | — | — |
| 2015-11-09 | $5.73 | $11.32 | 104,300 | — | — |
| 2015-11-06 | $6.03 | $11.91 | 172,000 | — | — |
| 2015-11-05 | $6.01 | $11.87 | 261,000 | — | — |
| 2015-11-04 | $7.32 | $14.46 | 87,100 | — | — |
| 2015-11-03 | $7.46 | $14.73 | 121,500 | — | — |
| 2015-11-02 | $7.43 | $14.67 | 168,900 | — | — |
| 2015-10-30 | $7.48 | $14.77 | 119,100 | — | — |
| 2015-10-29 | $7.51 | $14.83 | 609,100 | — | — |
| 2015-10-28 | $7.38 | $14.58 | 160,100 | — | — |
| 2015-10-27 | $6.90 | $13.63 | 632,000 | — | — |
| 2015-10-26 | $7.07 | $13.96 | 93,800 | — | — |
| 2015-10-23 | $7.11 | $14.04 | 70,700 | — | — |
| 2015-10-22 | $7.12 | $14.06 | 57,900 | — | — |
| 2015-10-21 | $7.20 | $14.22 | 38,000 | — | — |
| 2015-10-20 | $7.30 | $14.42 | 51,100 | — | — |
| 2015-10-19 | $7.28 | $14.38 | 80,200 | — | — |
| 2015-10-16 | $7.17 | $14.16 | 36,900 | — | — |
| 2015-10-15 | $7.18 | $14.18 | 58,000 | — | — |
| 2015-10-14 | $7.18 | $14.18 | 45,100 | — | — |
| 2015-10-13 | $7.43 | $14.67 | 72,100 | — | — |
| 2015-10-12 | $7.51 | $14.83 | 43,600 | — | — |
| 2015-10-09 | $7.65 | $15.11 | 66,000 | — | — |
| 2015-10-08 | $7.61 | $15.03 | 56,400 | — | — |
| 2015-10-07 | $7.50 | $14.81 | 121,000 | — | — |
| 2015-10-06 | $7.30 | $14.42 | 77,200 | — | — |
| 2015-10-05 | $7.28 | $14.38 | 76,600 | — | — |
| 2015-10-02 | $7.16 | $14.14 | 143,700 | — | — |
| 2015-10-01 | $7.26 | $14.34 | 112,000 | — | — |
| 2015-09-30 | $7.13 | $14.08 | 64,300 | — | — |
| 2015-09-29 | $7.09 | $14.00 | 64,700 | — | — |
| 2015-09-28 | $7.28 | $14.38 | 54,500 | — | — |
| 2015-09-25 | $7.66 | $15.13 | 79,600 | — | — |
| 2015-09-24 | $7.51 | $14.83 | 62,200 | — | — |
| 2015-09-23 | $7.56 | $14.93 | 153,600 | — | — |
| 2015-09-22 | $7.56 | $14.93 | 108,400 | — | — |
| 2015-09-21 | $8.12 | $16.04 | 124,700 | — | — |
| 2015-09-18 | $7.97 | $15.74 | 429,800 | — | — |
| 2015-09-17 | $7.82 | $15.44 | 55,700 | — | — |
| 2015-09-16 | $7.75 | $15.31 | 63,600 | — | — |
| 2015-09-15 | $7.71 | $15.23 | 80,700 | — | — |
| 2015-09-14 | $7.62 | $15.05 | 90,900 | — | — |
| 2015-09-11 | $7.74 | $15.29 | 45,000 | — | — |
| 2015-09-10 | $7.84 | $15.48 | 91,700 | — | — |
| 2015-09-09 | $7.95 | $15.70 | 120,100 | — | — |
| 2015-09-08 | $7.99 | $15.78 | 125,400 | — | — |
| 2015-09-04 | $7.87 | $15.54 | 50,700 | — | — |
| 2015-09-03 | $8.02 | $15.84 | 135,800 | — | — |
| 2015-09-02 | $7.94 | $15.68 | 155,000 | — | — |
| 2015-09-01 | $8.08 | $15.96 | 355,600 | — | — |
| 2015-08-31 | $8.16 | $16.12 | 95,400 | — | — |
| 2015-08-28 | $8.00 | $15.80 | 98,100 | — | — |
| 2015-08-27 | $7.86 | $15.52 | 109,600 | — | — |
| 2015-08-26 | $7.79 | $15.38 | 201,700 | — | — |
| 2015-08-25 | $7.71 | $15.23 | 183,800 | — | — |
| 2015-08-24 | $7.80 | $15.40 | 182,600 | — | — |
| 2015-08-21 | $8.04 | $15.88 | 125,900 | — | — |
| 2015-08-20 | $8.10 | $16.00 | 132,100 | — | — |
| 2015-08-19 | $8.22 | $16.23 | 128,200 | — | — |
| 2015-08-18 | $8.25 | $16.29 | 372,100 | — | — |
| 2015-08-17 | $8.77 | $17.32 | 100,600 | — | — |
| 2015-08-14 | $8.74 | $17.26 | 46,100 | — | — |
| 2015-08-13 | $8.75 | $17.28 | 47,300 | — | — |
| 2015-08-12 | $8.65 | $17.08 | 107,600 | — | — |
| 2015-08-11 | $8.84 | $17.46 | 99,100 | — | — |
| 2015-08-10 | $9.19 | $18.15 | 88,900 | — | — |
| 2015-08-07 | $9.15 | $18.07 | 94,900 | — | — |
| 2015-08-06 | $9.21 | $18.19 | 194,100 | — | — |
| 2015-08-05 | $9.54 | $18.84 | 113,700 | — | — |
| 2015-08-04 | $9.36 | $18.49 | 109,100 | — | — |
| 2015-08-03 | $9.35 | $18.47 | 118,500 | — | — |
| 2015-07-31 | $9.66 | $19.08 | 98,800 | — | — |
| 2015-07-30 | $9.66 | $19.08 | 110,000 | — | — |
| 2015-07-29 | $9.32 | $18.41 | 122,900 | — | — |
| 2015-07-28 | $9.31 | $18.39 | 130,100 | — | — |
| 2015-07-27 | $9.22 | $18.21 | 109,500 | — | — |
| 2015-07-24 | $9.23 | $18.23 | 92,300 | — | — |
| 2015-07-23 | $9.24 | $18.25 | 105,500 | — | — |
| 2015-07-22 | $9.27 | $18.31 | 84,200 | — | — |
| 2015-07-21 | $9.21 | $18.19 | 63,600 | — | — |
| 2015-07-20 | $9.28 | $18.33 | 94,100 | — | — |
| 2015-07-17 | $9.49 | $18.74 | 139,400 | — | — |
| 2015-07-16 | $9.60 | $18.96 | 49,000 | — | — |
| 2015-07-15 | $9.61 | $18.98 | 65,300 | — | — |
| 2015-07-14 | $9.69 | $19.14 | 100,300 | — | — |
| 2015-07-13 | $9.61 | $18.98 | 59,100 | — | — |
| 2015-07-10 | $9.58 | $18.92 | 60,300 | — | — |
| 2015-07-09 | $9.39 | $18.54 | 94,900 | — | — |
| 2015-07-08 | $9.24 | $18.25 | 103,400 | — | — |
| 2015-07-07 | $9.51 | $18.78 | 128,300 | — | — |
| 2015-07-06 | $9.46 | $18.68 | 139,700 | — | — |
| 2015-07-02 | $9.57 | $18.90 | 248,100 | — | — |
| 2015-07-01 | $10.23 | $20.20 | 155,200 | — | — |
| 2015-06-30 | $10.13 | $20.01 | 262,500 | — | — |
| 2015-06-29 | $10.05 | $19.85 | 294,400 | — | — |
| 2015-06-26 | $10.02 | $19.79 | 575,900 | — | — |
| 2015-06-25 | $9.66 | $19.08 | 165,200 | — | — |
| 2015-06-24 | $9.63 | $19.02 | 99,900 | — | — |
| 2015-06-23 | $9.85 | $19.45 | 85,800 | — | — |
| 2015-06-22 | $10.00 | $19.75 | 140,800 | — | — |
| 2015-06-19 | $10.01 | $19.77 | 371,200 | — | — |
| 2015-06-18 | $10.02 | $19.79 | 208,600 | — | — |
| 2015-06-17 | $10.18 | $20.10 | 194,000 | — | — |
| 2015-06-16 | $10.31 | $20.36 | 113,900 | — | — |
| 2015-06-15 | $10.59 | $20.91 | 214,100 | — | — |
| 2015-06-12 | $11.06 | $21.84 | 101,100 | — | — |
| 2015-06-11 | $11.20 | $22.12 | 122,200 | — | — |
| 2015-06-10 | $10.95 | $21.63 | 149,200 | — | — |
| 2015-06-09 | $10.91 | $21.55 | 142,200 | — | — |
| 2015-06-08 | $10.94 | $21.61 | 212,600 | — | — |
| 2015-06-05 | $11.08 | $21.88 | 169,200 | — | — |
| 2015-06-04 | $11.24 | $22.20 | 85,000 | — | — |
| 2015-06-03 | $11.35 | $22.42 | 128,000 | — | — |
| 2015-06-02 | $11.58 | $22.87 | 544,600 | — | — |
| 2015-06-01 | $11.47 | $22.65 | 417,500 | — | — |
| 2015-05-29 | $11.23 | $22.18 | 202,000 | — | — |
| 2015-05-28 | $11.23 | $22.18 | 78,000 | — | — |
| 2015-05-27 | $11.24 | $22.20 | 151,600 | — | — |
| 2015-05-26 | $11.17 | $22.06 | 91,000 | — | — |
| 2015-05-22 | $11.32 | $22.36 | 158,400 | — | — |
| 2015-05-21 | $11.16 | $22.04 | 47,100 | — | — |
| 2015-05-20 | $11.25 | $22.22 | 160,600 | — | — |
| 2015-05-19 | $11.21 | $22.14 | 180,400 | — | — |
| 2015-05-18 | $11.18 | $22.08 | 132,300 | — | — |
| 2015-05-15 | $11.31 | $22.34 | 85,100 | — | — |
| 2015-05-14 | $11.21 | $22.14 | 111,400 | — | — |
| 2015-05-13 | $11.16 | $22.04 | 77,500 | — | — |
| 2015-05-12 | $11.05 | $21.82 | 136,100 | — | — |
| 2015-05-11 | $11.16 | $22.04 | 138,400 | — | — |
| 2015-05-08 | $11.22 | $22.16 | 167,300 | — | — |
| 2015-05-07 | $11.18 | $22.08 | 141,400 | — | — |
| 2015-05-06 | $11.22 | $22.16 | 185,600 | — | — |
| 2015-05-05 | $11.22 | $22.16 | 132,700 | — | — |
| 2015-05-04 | $11.29 | $22.30 | 298,100 | — | — |
| 2015-05-01 | $11.56 | $22.83 | 220,300 | — | — |
| 2015-04-30 | $11.38 | $22.47 | 304,300 | — | — |
| 2015-04-29 | $11.39 | $22.49 | 150,200 | — | — |
| 2015-04-28 | $11.61 | $22.93 | 212,700 | — | — |
| 2015-04-27 | $11.21 | $22.14 | 81,700 | — | — |
| 2015-04-24 | $11.37 | $22.46 | 54,600 | — | — |
| 2015-04-23 | $11.36 | $22.44 | 74,400 | — | — |
| 2015-04-22 | $11.37 | $22.46 | 159,800 | — | — |
| 2015-04-21 | $11.00 | $21.72 | 97,800 | — | — |
| 2015-04-20 | $11.01 | $21.74 | 76,500 | — | — |
| 2015-04-17 | $11.12 | $21.96 | 103,800 | — | — |
| 2015-04-16 | $11.32 | $22.36 | 177,300 | — | — |
| 2015-04-15 | $11.14 | $22.00 | 135,900 | — | — |
| 2015-04-14 | $11.24 | $22.20 | 182,300 | — | — |
| 2015-04-13 | $10.95 | $21.63 | 137,700 | — | — |
| 2015-04-10 | $10.87 | $21.47 | 223,600 | — | — |
| 2015-04-09 | $11.08 | $21.88 | 332,400 | — | — |
| 2015-04-08 | $11.08 | $21.88 | 639,800 | — | — |
| 2015-04-07 | $10.04 | $19.83 | 5,142,300 | — | — |
| 2015-04-06 | $9.77 | $19.30 | 219,100 | — | — |
| 2015-04-02 | $9.86 | $19.47 | 190,000 | — | — |
| 2015-04-01 | $10.24 | $20.22 | 182,200 | — | — |
| 2015-03-31 | $10.12 | $19.99 | 174,600 | — | — |
| 2015-03-30 | $10.12 | $19.99 | 119,100 | — | — |
| 2015-03-27 | $10.03 | $19.81 | 132,300 | — | — |
| 2015-03-26 | $9.98 | $19.71 | 119,000 | — | — |
| 2015-03-25 | $9.86 | $19.47 | 100,000 | — | — |
| 2015-03-24 | $10.00 | $19.75 | 93,300 | — | — |
| 2015-03-23 | $10.18 | $20.10 | 199,800 | — | — |
| 2015-03-20 | $10.06 | $19.87 | 401,700 | — | — |
| 2015-03-19 | $9.89 | $19.53 | 88,600 | — | — |
| 2015-03-18 | $9.94 | $19.63 | 115,000 | — | — |
| 2015-03-17 | $9.77 | $19.30 | 86,800 | — | — |
| 2015-03-16 | $9.78 | $19.31 | 113,100 | — | — |
| 2015-03-13 | $9.68 | $19.12 | 139,500 | — | — |
| 2015-03-12 | $9.78 | $19.31 | 122,300 | — | — |
| 2015-03-11 | $9.60 | $18.96 | 160,800 | — | — |
| 2015-03-10 | $9.39 | $18.54 | 171,000 | — | — |
| 2015-03-09 | $9.46 | $18.68 | 123,300 | — | — |
| 2015-03-06 | $9.52 | $18.80 | 68,900 | — | — |
| 2015-03-05 | $9.56 | $18.88 | 54,500 | — | — |
| 2015-03-04 | $9.38 | $18.52 | 128,400 | — | — |
| 2015-03-03 | $9.73 | $19.22 | 67,400 | — | — |
| 2015-03-02 | $9.82 | $19.39 | 107,900 | — | — |
| 2015-02-27 | $9.76 | $19.28 | 76,200 | — | — |
| 2015-02-26 | $9.87 | $19.49 | 47,900 | — | — |
| 2015-02-25 | $9.93 | $19.61 | 55,700 | — | — |
| 2015-02-24 | $10.06 | $19.87 | 70,800 | — | — |
| 2015-02-23 | $10.00 | $19.75 | 100,400 | — | — |
| 2015-02-20 | $9.72 | $19.20 | 121,100 | — | — |
| 2015-02-19 | $10.13 | $20.01 | 95,100 | — | — |
| 2015-02-18 | $9.97 | $19.69 | 520,500 | — | — |
| 2015-02-17 | $9.46 | $18.68 | 79,800 | — | — |
| 2015-02-13 | $9.46 | $18.68 | 27,500 | — | — |
| 2015-02-12 | $9.39 | $18.54 | 51,400 | — | — |
| 2015-02-11 | $9.36 | $18.49 | 56,400 | — | — |
| 2015-02-10 | $9.57 | $18.90 | 43,400 | — | — |
| 2015-02-09 | $9.60 | $18.96 | 80,500 | — | — |
| 2015-02-06 | $9.60 | $18.96 | 62,500 | — | — |
| 2015-02-05 | $9.74 | $19.24 | 161,100 | — | — |
| 2015-02-04 | $9.20 | $18.17 | 67,500 | — | — |
| 2015-02-03 | $9.28 | $18.33 | 113,700 | — | — |
| 2015-02-02 | $9.01 | $17.79 | 179,200 | — | — |
| 2015-01-30 | $9.05 | $17.87 | 77,200 | — | — |
| 2015-01-29 | $9.27 | $18.31 | 53,000 | — | — |
| 2015-01-28 | $9.28 | $18.33 | 67,500 | — | — |
| 2015-01-27 | $9.39 | $18.54 | 85,200 | — | — |
| 2015-01-26 | $9.55 | $18.86 | 139,600 | — | — |
| 2015-01-23 | $9.85 | $19.45 | 71,700 | — | — |
| 2015-01-22 | $9.74 | $19.24 | 104,900 | — | — |
| 2015-01-21 | $9.50 | $18.76 | 107,800 | — | — |
| 2015-01-20 | $9.57 | $18.90 | 114,100 | — | — |
| 2015-01-16 | $9.69 | $19.14 | 282,200 | — | — |
| 2015-01-15 | $9.69 | $19.14 | 76,000 | — | — |
| 2015-01-14 | $9.78 | $19.31 | 133,800 | — | — |
| 2015-01-13 | $10.05 | $19.85 | 158,200 | — | — |
| 2015-01-12 | $9.99 | $19.73 | 208,900 | — | — |
| 2015-01-09 | $9.85 | $19.45 | 120,800 | — | — |
| 2015-01-08 | $9.78 | $19.31 | 468,600 | — | — |
| 2015-01-07 | $9.73 | $19.22 | 142,700 | — | — |
| 2015-01-06 | $9.48 | $18.72 | 299,000 | — | — |
| 2015-01-05 | $9.60 | $18.96 | 575,200 | — | — |
| 2015-01-02 | $11.00 | $21.72 | 501,300 | — | — |