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
- 2014-07-17 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 | $6.40 | $6.40 | 13,400 | — | — |
| 2015-12-30 | $6.28 | $6.28 | 1,800 | — | — |
| 2015-12-29 | $6.36 | $6.36 | 6,800 | — | — |
| 2015-12-28 | $6.39 | $6.39 | 3,200 | — | — |
| 2015-12-24 | $6.52 | $6.52 | 2,000 | — | — |
| 2015-12-23 | $6.39 | $6.39 | 32,700 | — | — |
| 2015-12-22 | $6.36 | $6.36 | 2,600 | — | — |
| 2015-12-21 | $6.40 | $6.40 | 1,100 | — | — |
| 2015-12-18 | $6.43 | $6.43 | 44,000 | — | — |
| 2015-12-17 | $6.54 | $6.54 | 1,400 | — | — |
| 2015-12-16 | $6.59 | $6.59 | 22,800 | — | — |
| 2015-12-15 | $6.25 | $6.25 | 5,900 | — | — |
| 2015-12-14 | $6.40 | $6.40 | 4,900 | — | — |
| 2015-12-11 | $6.40 | $6.40 | 500 | — | — |
| 2015-12-10 | $6.53 | $6.53 | 6,700 | — | — |
| 2015-12-09 | $6.42 | $6.42 | 74,800 | — | — |
| 2015-12-08 | $6.52 | $6.52 | 3,600 | — | — |
| 2015-12-07 | $6.68 | $6.68 | 6,900 | — | — |
| 2015-12-04 | $6.48 | $6.48 | 73,300 | — | — |
| 2015-12-03 | $6.61 | $6.61 | 200 | — | — |
| 2015-12-02 | $6.68 | $6.68 | 2,100 | — | — |
| 2015-12-01 | $6.53 | $6.53 | 18,800 | — | — |
| 2015-11-30 | $6.51 | $6.51 | 25,200 | — | — |
| 2015-11-27 | $6.30 | $6.30 | 4,900 | — | — |
| 2015-11-25 | $6.48 | $6.48 | 11,500 | — | — |
| 2015-11-24 | $6.42 | $6.42 | 84,300 | — | — |
| 2015-11-23 | $6.51 | $6.51 | 23,400 | — | — |
| 2015-11-20 | $6.65 | $6.65 | 32,100 | — | — |
| 2015-11-19 | $6.46 | $6.46 | 27,700 | — | — |
| 2015-11-18 | $6.14 | $6.14 | 180,800 | — | — |
| 2015-11-17 | $4.85 | $4.85 | 4,700 | — | — |
| 2015-11-16 | $4.95 | $4.95 | 4,800 | — | — |
| 2015-11-13 | $5.01 | $5.01 | 24,300 | — | — |
| 2015-11-12 | $4.58 | $4.58 | 24,100 | — | — |
| 2015-11-11 | $4.30 | $4.30 | 5,900 | — | — |
| 2015-11-10 | $4.36 | $4.36 | 20,100 | — | — |
| 2015-11-09 | $4.31 | $4.31 | 9,600 | — | — |
| 2015-11-06 | $4.50 | $4.50 | 10,200 | — | — |
| 2015-11-05 | $4.36 | $4.36 | 2,200 | — | — |
| 2015-11-04 | $4.43 | $4.43 | 44,500 | — | — |
| 2015-11-03 | $4.36 | $4.36 | 14,400 | — | — |
| 2015-11-02 | $4.48 | $4.48 | 3,700 | — | — |
| 2015-10-30 | $4.46 | $4.46 | 9,400 | — | — |
| 2015-10-29 | $4.48 | $4.48 | 6,000 | — | — |
| 2015-10-28 | $4.48 | $4.48 | 26,200 | — | — |
| 2015-10-27 | $4.49 | $4.49 | 27,700 | — | — |
| 2015-10-26 | $4.53 | $4.53 | 19,700 | — | — |
| 2015-10-23 | $4.53 | $4.53 | 11,000 | — | — |
| 2015-10-22 | $4.58 | $4.58 | 41,900 | — | — |
| 2015-10-21 | $4.89 | $4.89 | 21,100 | — | — |
| 2015-10-20 | $5.04 | $5.04 | 51,000 | — | — |
| 2015-10-19 | $4.96 | $4.96 | 28,100 | — | — |
| 2015-10-16 | $4.61 | $4.61 | 27,800 | — | — |
| 2015-10-15 | $4.54 | $4.54 | 10,100 | — | — |
| 2015-10-14 | $4.52 | $4.52 | 5,900 | — | — |
| 2015-10-13 | $4.50 | $4.50 | 2,200 | — | — |
| 2015-10-12 | $4.55 | $4.55 | 4,300 | — | — |
| 2015-10-09 | $4.51 | $4.51 | 15,300 | — | — |
| 2015-10-08 | $4.42 | $4.42 | 98,500 | — | — |
| 2015-10-07 | $4.56 | $4.56 | 21,800 | — | — |
| 2015-10-06 | $4.50 | $4.50 | 2,700 | — | — |
| 2015-10-05 | $4.51 | $4.51 | 15,400 | — | — |
| 2015-10-02 | $4.41 | $4.41 | 33,800 | — | — |
| 2015-10-01 | $4.23 | $4.23 | 41,700 | — | — |
| 2015-09-30 | $4.17 | $4.17 | 38,200 | — | — |
| 2015-09-29 | $4.15 | $4.15 | 125,700 | — | — |
| 2015-09-28 | $4.11 | $4.11 | 321,400 | — | — |
| 2015-09-25 | $6.95 | $6.95 | 37,200 | — | — |
| 2015-09-24 | $6.72 | $6.72 | 2,200 | — | — |
| 2015-09-23 | $6.71 | $6.71 | 22,000 | — | — |
| 2015-09-22 | $6.76 | $6.76 | 33,600 | — | — |
| 2015-09-21 | $6.70 | $6.70 | 33,000 | — | — |
| 2015-09-18 | $6.84 | $6.84 | 26,400 | — | — |
| 2015-09-17 | $7.09 | $7.09 | 20,400 | — | — |
| 2015-09-16 | $7.09 | $7.09 | 20,300 | — | — |
| 2015-09-15 | $7.08 | $7.08 | 32,000 | — | — |
| 2015-09-14 | $7.09 | $7.09 | 11,200 | — | — |
| 2015-09-11 | $7.07 | $7.07 | 10,600 | — | — |
| 2015-09-10 | $7.01 | $7.01 | 8,900 | — | — |
| 2015-09-09 | $6.97 | $6.97 | 80,400 | — | — |
| 2015-09-08 | $7.07 | $7.07 | 8,400 | — | — |
| 2015-09-04 | $6.99 | $6.99 | 656,100 | — | — |
| 2015-09-03 | $7.17 | $7.17 | 45,000 | — | — |
| 2015-09-02 | $6.98 | $6.98 | 10,100 | — | — |
| 2015-09-01 | $6.98 | $6.98 | 5,400 | — | — |
| 2015-08-31 | $6.93 | $6.93 | 3,800 | — | — |
| 2015-08-28 | $6.86 | $6.86 | 15,500 | — | — |
| 2015-08-27 | $6.96 | $6.96 | 8,800 | — | — |
| 2015-08-26 | $6.50 | $6.50 | 15,300 | — | — |
| 2015-08-25 | $6.44 | $6.44 | 34,700 | — | — |
| 2015-08-24 | $6.32 | $6.32 | 14,200 | — | — |
| 2015-08-21 | $6.41 | $6.41 | 9,100 | — | — |
| 2015-08-20 | $6.41 | $6.41 | 14,500 | — | — |
| 2015-08-19 | $6.35 | $6.35 | 5,500 | — | — |
| 2015-08-18 | $6.35 | $6.35 | 5,800 | — | — |
| 2015-08-17 | $6.24 | $6.24 | 2,100 | — | — |
| 2015-08-14 | $6.29 | $6.29 | 24,900 | — | — |
| 2015-08-13 | $6.30 | $6.30 | 13,100 | — | — |
| 2015-08-12 | $6.31 | $6.31 | 4,500 | — | — |
| 2015-08-11 | $6.30 | $6.30 | 13,500 | — | — |
| 2015-08-10 | $6.41 | $6.41 | 17,500 | — | — |
| 2015-08-07 | $6.40 | $6.40 | 29,100 | — | — |
| 2015-08-06 | $6.33 | $6.33 | 300 | — | — |
| 2015-08-05 | $6.42 | $6.42 | 20,000 | — | — |
| 2015-08-04 | $6.51 | $6.51 | 10,500 | — | — |
| 2015-08-03 | $6.50 | $6.50 | 3,400 | — | — |
| 2015-07-31 | $6.54 | $6.54 | 21,900 | — | — |
| 2015-07-30 | $6.63 | $6.63 | 16,200 | — | — |
| 2015-07-29 | $6.43 | $6.43 | 16,600 | — | — |
| 2015-07-28 | $6.55 | $6.55 | 33,800 | — | — |
| 2015-07-27 | $6.76 | $6.76 | 5,400 | — | — |
| 2015-07-24 | $7.03 | $7.03 | 9,400 | — | — |
| 2015-07-23 | $7.02 | $7.02 | 2,400 | — | — |
| 2015-07-22 | $7.10 | $7.10 | 12,300 | — | — |
| 2015-07-21 | $7.06 | $7.06 | 43,900 | — | — |
| 2015-07-20 | $6.89 | $6.89 | 21,100 | — | — |
| 2015-07-17 | $7.12 | $7.12 | 12,900 | — | — |
| 2015-07-16 | $7.11 | $7.11 | 20,700 | — | — |
| 2015-07-15 | $7.25 | $7.25 | 42,200 | — | — |
| 2015-07-14 | $7.67 | $7.67 | 43,600 | — | — |
| 2015-07-13 | $7.29 | $7.29 | 79,200 | — | — |
| 2015-07-10 | $6.98 | $6.98 | 130,400 | — | — |
| 2015-07-09 | $6.74 | $6.74 | 17,500 | — | — |
| 2015-07-08 | $6.25 | $6.25 | 8,000 | — | — |
| 2015-07-07 | $6.29 | $6.29 | 13,600 | — | — |
| 2015-07-06 | $6.25 | $6.25 | 7,400 | — | — |
| 2015-07-02 | $6.32 | $6.32 | 3,600 | — | — |
| 2015-07-01 | $6.48 | $6.48 | 48,000 | — | — |
| 2015-06-30 | $6.50 | $6.50 | 16,300 | — | — |
| 2015-06-29 | $6.61 | $6.61 | 44,900 | — | — |
| 2015-06-26 | $6.89 | $6.89 | 15,100 | — | — |
| 2015-06-25 | $6.92 | $6.92 | 63,000 | — | — |
| 2015-06-24 | $6.68 | $6.68 | 47,000 | — | — |
| 2015-06-23 | $6.37 | $6.37 | 11,900 | — | — |
| 2015-06-22 | $6.35 | $6.35 | 20,600 | — | — |
| 2015-06-19 | $6.31 | $6.31 | 21,200 | — | — |
| 2015-06-18 | $5.85 | $5.85 | 37,300 | — | — |
| 2015-06-17 | $5.85 | $5.85 | 31,200 | — | — |
| 2015-06-16 | $6.08 | $6.08 | 50,300 | — | — |
| 2015-06-15 | $6.25 | $6.25 | 25,500 | — | — |
| 2015-06-12 | $6.08 | $6.08 | 11,400 | — | — |
| 2015-06-11 | $6.04 | $6.04 | 9,500 | — | — |
| 2015-06-10 | $5.88 | $5.88 | 6,500 | — | — |
| 2015-06-09 | $5.90 | $5.90 | 45,500 | — | — |
| 2015-06-08 | $6.28 | $6.28 | 58,300 | — | — |
| 2015-06-05 | $5.88 | $5.88 | 117,100 | — | — |
| 2015-06-04 | $5.55 | $5.55 | 23,100 | — | — |
| 2015-06-03 | $5.55 | $5.55 | 117,700 | — | — |
| 2015-06-02 | $5.10 | $5.10 | 65,100 | — | — |
| 2015-06-01 | $5.00 | $5.00 | 13,400 | — | — |
| 2015-05-29 | $4.82 | $4.82 | 22,200 | — | — |
| 2015-05-28 | $4.62 | $4.62 | 13,500 | — | — |
| 2015-05-27 | $4.61 | $4.61 | 84,500 | — | — |
| 2015-05-26 | $4.65 | $4.65 | 20,700 | — | — |
| 2015-05-22 | $4.78 | $4.78 | 55,800 | — | — |
| 2015-05-21 | $4.78 | $4.78 | 17,400 | — | — |
| 2015-05-20 | $4.79 | $4.79 | 20,400 | — | — |
| 2015-05-19 | $4.81 | $4.81 | 24,900 | — | — |
| 2015-05-18 | $4.90 | $4.90 | 25,000 | — | — |
| 2015-05-15 | $4.90 | $4.90 | 48,500 | — | — |
| 2015-05-14 | $4.85 | $4.85 | 13,300 | — | — |
| 2015-05-13 | $4.92 | $4.92 | 46,400 | — | — |
| 2015-05-12 | $4.90 | $4.90 | 10,600 | — | — |
| 2015-05-11 | $4.96 | $4.96 | 11,200 | — | — |
| 2015-05-08 | $4.96 | $4.96 | 8,500 | — | — |
| 2015-05-07 | $4.99 | $4.99 | 41,200 | — | — |
| 2015-05-06 | $5.17 | $5.17 | 27,700 | — | — |
| 2015-05-05 | $5.44 | $5.44 | 19,700 | — | — |
| 2015-05-04 | $5.05 | $5.05 | 13,900 | — | — |
| 2015-05-01 | $5.00 | $5.00 | 74,600 | — | — |
| 2015-04-30 | $5.00 | $5.00 | 66,000 | — | — |
| 2015-04-29 | $5.00 | $5.00 | 135,100 | — | — |
| 2015-04-28 | $5.25 | $5.25 | 82,500 | — | — |
| 2015-04-27 | $5.21 | $5.21 | 87,300 | — | — |
| 2015-04-24 | $5.13 | $5.13 | 80,200 | — | — |
| 2015-04-23 | $5.25 | $5.25 | 17,900 | — | — |
| 2015-04-22 | $5.10 | $5.10 | 6,700 | — | — |
| 2015-04-21 | $5.10 | $5.10 | 11,400 | — | — |
| 2015-04-20 | $5.11 | $5.11 | 24,700 | — | — |
| 2015-04-17 | $5.02 | $5.02 | 31,500 | — | — |
| 2015-04-16 | $5.37 | $5.37 | 37,300 | — | — |
| 2015-04-15 | $5.38 | $5.38 | 16,100 | — | — |
| 2015-04-14 | $5.23 | $5.23 | 27,300 | — | — |
| 2015-04-13 | $5.23 | $5.23 | 13,800 | — | — |
| 2015-04-10 | $5.25 | $5.25 | 12,700 | — | — |
| 2015-04-09 | $5.20 | $5.20 | 11,400 | — | — |
| 2015-04-08 | $5.33 | $5.33 | 28,900 | — | — |
| 2015-04-07 | $5.59 | $5.59 | 106,500 | — | — |
| 2015-04-06 | $5.48 | $5.48 | 69,600 | — | — |
| 2015-04-02 | $5.57 | $5.57 | 35,900 | — | — |
| 2015-04-01 | $5.56 | $5.56 | 22,800 | — | — |
| 2015-03-31 | $5.55 | $5.55 | 15,600 | — | — |
| 2015-03-30 | $5.54 | $5.54 | 8,100 | — | — |
| 2015-03-27 | $5.61 | $5.61 | 9,900 | — | — |
| 2015-03-26 | $5.57 | $5.57 | 27,400 | — | — |
| 2015-03-25 | $5.80 | $5.80 | 17,600 | — | — |
| 2015-03-24 | $5.90 | $5.90 | 15,200 | — | — |
| 2015-03-23 | $5.85 | $5.85 | 54,400 | — | — |
| 2015-03-20 | $5.65 | $5.65 | 58,500 | — | — |
| 2015-03-19 | $6.02 | $6.02 | 50,200 | — | — |
| 2015-03-18 | $6.08 | $6.08 | 49,100 | — | — |
| 2015-03-17 | $6.64 | $6.64 | 22,300 | — | — |
| 2015-03-16 | $6.54 | $6.54 | 30,500 | — | — |
| 2015-03-13 | $6.66 | $6.66 | 9,700 | — | — |
| 2015-03-12 | $6.55 | $6.55 | 13,300 | — | — |
| 2015-03-11 | $6.44 | $6.44 | 18,300 | — | — |
| 2015-03-10 | $6.49 | $6.49 | 9,200 | — | — |
| 2015-03-09 | $6.67 | $6.67 | 19,400 | — | — |
| 2015-03-06 | $6.49 | $6.49 | 6,200 | — | — |
| 2015-03-05 | $6.30 | $6.30 | 12,900 | — | — |
| 2015-03-04 | $6.30 | $6.30 | 27,600 | — | — |
| 2015-03-03 | $6.48 | $6.48 | 23,700 | — | — |
| 2015-03-02 | $6.50 | $6.50 | 20,600 | — | — |
| 2015-02-27 | $6.11 | $6.11 | 45,600 | — | — |
| 2015-02-26 | $6.05 | $6.05 | 16,200 | — | — |
| 2015-02-25 | $6.07 | $6.07 | 16,600 | — | — |
| 2015-02-24 | $6.13 | $6.13 | 14,600 | — | — |
| 2015-02-23 | $6.14 | $6.14 | 46,900 | — | — |
| 2015-02-20 | $6.10 | $6.10 | 32,100 | — | — |
| 2015-02-19 | $6.06 | $6.06 | 39,600 | — | — |
| 2015-02-18 | $6.34 | $6.34 | 47,200 | — | — |
| 2015-02-17 | $6.30 | $6.30 | 11,600 | — | — |
| 2015-02-13 | $6.30 | $6.30 | 18,400 | — | — |
| 2015-02-12 | $6.44 | $6.44 | 25,400 | — | — |
| 2015-02-11 | $6.88 | $6.88 | 16,900 | — | — |
| 2015-02-10 | $7.04 | $7.04 | 14,900 | — | — |
| 2015-02-09 | $6.95 | $6.95 | 25,000 | — | — |
| 2015-02-06 | $7.10 | $7.10 | 70,700 | — | — |
| 2015-02-05 | $7.15 | $7.15 | 299,800 | — | — |
| 2015-02-04 | $7.01 | $7.01 | 59,600 | — | — |
| 2015-02-03 | $7.33 | $7.33 | 38,800 | — | — |
| 2015-02-02 | $7.05 | $7.05 | 8,000 | — | — |
| 2015-01-30 | $7.06 | $7.06 | 24,300 | — | — |
| 2015-01-29 | $7.10 | $7.10 | 38,100 | — | — |
| 2015-01-28 | $7.05 | $7.05 | 90,800 | — | — |
| 2015-01-27 | $7.00 | $7.00 | 56,100 | — | — |
| 2015-01-26 | $7.01 | $7.01 | 57,800 | — | — |
| 2015-01-23 | $6.87 | $6.87 | 39,600 | — | — |
| 2015-01-22 | $7.01 | $7.01 | 66,700 | — | — |
| 2015-01-21 | $7.08 | $7.08 | 30,700 | — | — |
| 2015-01-20 | $7.22 | $7.22 | 28,500 | — | — |
| 2015-01-16 | $6.94 | $6.94 | 21,100 | — | — |
| 2015-01-15 | $6.36 | $6.36 | 55,500 | — | — |
| 2015-01-14 | $6.54 | $6.54 | 65,500 | — | — |
| 2015-01-13 | $7.18 | $7.18 | 216,300 | — | — |
| 2015-01-12 | $7.54 | $7.54 | 1,500 | — | — |
| 2015-01-09 | $7.53 | $7.53 | 1,600 | — | — |
| 2015-01-08 | $7.31 | $7.31 | 3,200 | — | — |
| 2015-01-07 | $7.30 | $7.30 | 9,500 | — | — |
| 2015-01-06 | $7.43 | $7.43 | 7,400 | — | — |
| 2015-01-05 | $7.32 | $7.32 | 6,500 | — | — |
| 2015-01-02 | $7.23 | $7.23 | 2,100 | — | — |