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
- 1989-01-03 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 | $5.26 | $5.26 | 391,400 | — | — |
| 2015-12-30 | $5.30 | $5.30 | 1,558,500 | — | — |
| 2015-12-29 | $4.17 | $4.17 | 114,400 | — | — |
| 2015-12-28 | $4.21 | $4.21 | 57,500 | — | — |
| 2015-12-24 | $4.24 | $4.24 | 18,400 | — | — |
| 2015-12-23 | $4.19 | $4.19 | 174,600 | — | — |
| 2015-12-22 | $3.85 | $3.85 | 184,300 | — | — |
| 2015-12-21 | $3.82 | $3.82 | 157,300 | — | — |
| 2015-12-18 | $3.82 | $3.82 | 1,106,200 | — | — |
| 2015-12-17 | $4.04 | $4.04 | 151,300 | — | — |
| 2015-12-16 | $4.21 | $4.21 | 85,300 | — | — |
| 2015-12-15 | $4.20 | $4.20 | 84,600 | — | — |
| 2015-12-14 | $4.43 | $4.43 | 153,000 | — | — |
| 2015-12-11 | $4.20 | $4.20 | 72,300 | — | — |
| 2015-12-10 | $4.30 | $4.30 | 40,100 | — | — |
| 2015-12-09 | $4.09 | $4.09 | 35,100 | — | — |
| 2015-12-08 | $4.11 | $4.11 | 28,800 | — | — |
| 2015-12-07 | $4.14 | $4.14 | 37,900 | — | — |
| 2015-12-04 | $4.25 | $4.25 | 71,800 | — | — |
| 2015-12-03 | $4.25 | $4.25 | 198,100 | — | — |
| 2015-12-02 | $4.02 | $4.02 | 91,300 | — | — |
| 2015-12-01 | $3.79 | $3.79 | 83,800 | — | — |
| 2015-11-30 | $3.73 | $3.73 | 67,100 | — | — |
| 2015-11-27 | $3.61 | $3.61 | 29,900 | — | — |
| 2015-11-25 | $3.65 | $3.65 | 84,600 | — | — |
| 2015-11-24 | $3.50 | $3.50 | 520,200 | — | — |
| 2015-11-23 | $3.20 | $3.20 | 110,600 | — | — |
| 2015-11-20 | $3.20 | $3.20 | 36,600 | — | — |
| 2015-11-19 | $3.13 | $3.13 | 123,000 | — | — |
| 2015-11-18 | $3.16 | $3.16 | 29,200 | — | — |
| 2015-11-17 | $3.09 | $3.09 | 79,200 | — | — |
| 2015-11-16 | $3.03 | $3.03 | 41,000 | — | — |
| 2015-11-13 | $3.06 | $3.06 | 48,800 | — | — |
| 2015-11-12 | $2.98 | $2.98 | 90,800 | — | — |
| 2015-11-11 | $3.18 | $3.18 | 34,200 | — | — |
| 2015-11-10 | $3.05 | $3.05 | 89,100 | — | — |
| 2015-11-09 | $3.07 | $3.07 | 146,900 | — | — |
| 2015-11-06 | $3.32 | $3.32 | 160,700 | — | — |
| 2015-11-05 | $3.48 | $3.48 | 135,900 | — | — |
| 2015-11-04 | $3.59 | $3.59 | 158,000 | — | — |
| 2015-11-03 | $3.54 | $3.54 | 63,800 | — | — |
| 2015-11-02 | $3.52 | $3.52 | 77,200 | — | — |
| 2015-10-30 | $3.42 | $3.42 | 119,800 | — | — |
| 2015-10-29 | $3.30 | $3.30 | 111,000 | — | — |
| 2015-10-28 | $3.35 | $3.35 | 117,900 | — | — |
| 2015-10-27 | $3.33 | $3.33 | 105,400 | — | — |
| 2015-10-26 | $3.54 | $3.54 | 288,200 | — | — |
| 2015-10-23 | $3.60 | $3.60 | 527,000 | — | — |
| 2015-10-22 | $3.94 | $3.94 | 235,000 | — | — |
| 2015-10-21 | $3.46 | $3.46 | 189,000 | — | — |
| 2015-10-20 | $3.56 | $3.56 | 316,900 | — | — |
| 2015-10-19 | $3.78 | $3.78 | 492,700 | — | — |
| 2015-10-16 | $3.47 | $3.47 | 1,612,300 | — | — |
| 2015-10-15 | $3.23 | $3.23 | 409,300 | — | — |
| 2015-10-14 | $3.23 | $3.23 | 1,893,600 | — | — |
| 2015-10-13 | $2.92 | $2.92 | 475,900 | — | — |
| 2015-10-12 | $2.87 | $2.87 | 789,800 | — | — |
| 2015-10-09 | $3.01 | $3.01 | 1,295,700 | — | — |
| 2015-10-08 | $3.59 | $3.59 | 858,400 | — | — |
| 2015-10-07 | $4.01 | $4.01 | 777,200 | — | — |
| 2015-10-06 | $4.50 | $4.50 | 1,010,700 | — | — |
| 2015-10-05 | $4.91 | $4.91 | 731,900 | — | — |
| 2015-10-02 | $7.90 | $7.90 | 25,800 | — | — |
| 2015-10-01 | $7.63 | $7.63 | 28,300 | — | — |
| 2015-09-30 | $7.26 | $7.26 | 25,900 | — | — |
| 2015-09-29 | $7.32 | $7.32 | 39,500 | — | — |
| 2015-09-28 | $7.28 | $7.28 | 60,700 | — | — |
| 2015-09-25 | $7.83 | $7.83 | 32,200 | — | — |
| 2015-09-24 | $7.88 | $7.88 | 42,100 | — | — |
| 2015-09-23 | $7.95 | $7.95 | 91,500 | — | — |
| 2015-09-22 | $8.54 | $8.54 | 39,700 | — | — |
| 2015-09-21 | $8.73 | $8.73 | 49,900 | — | — |
| 2015-09-18 | $8.65 | $8.65 | 79,300 | — | — |
| 2015-09-17 | $8.55 | $8.55 | 38,900 | — | — |
| 2015-09-16 | $8.49 | $8.49 | 46,600 | — | — |
| 2015-09-15 | $8.18 | $8.18 | 71,700 | — | — |
| 2015-09-14 | $8.50 | $8.50 | 45,300 | — | — |
| 2015-09-11 | $8.39 | $8.39 | 67,400 | — | — |
| 2015-09-10 | $8.17 | $8.17 | 22,500 | — | — |
| 2015-09-09 | $8.21 | $8.21 | 56,700 | — | — |
| 2015-09-08 | $7.90 | $7.90 | 42,500 | — | — |
| 2015-09-04 | $7.60 | $7.60 | 73,100 | — | — |
| 2015-09-03 | $7.41 | $7.41 | 45,300 | — | — |
| 2015-09-02 | $7.64 | $7.64 | 51,500 | — | — |
| 2015-09-01 | $8.01 | $8.01 | 34,200 | — | — |
| 2015-08-31 | $8.03 | $8.03 | 77,100 | — | — |
| 2015-08-28 | $8.14 | $8.14 | 103,000 | — | — |
| 2015-08-27 | $7.72 | $7.72 | 83,400 | — | — |
| 2015-08-26 | $7.75 | $7.75 | 89,200 | — | — |
| 2015-08-25 | $7.48 | $7.48 | 44,000 | — | — |
| 2015-08-24 | $7.44 | $7.44 | 62,600 | — | — |
| 2015-08-21 | $7.53 | $7.53 | 36,900 | — | — |
| 2015-08-20 | $7.37 | $7.37 | 32,200 | — | — |
| 2015-08-19 | $7.45 | $7.45 | 112,500 | — | — |
| 2015-08-18 | $7.52 | $7.52 | 27,400 | — | — |
| 2015-08-17 | $7.25 | $7.25 | 33,500 | — | — |
| 2015-08-14 | $7.42 | $7.42 | 77,600 | — | — |
| 2015-08-13 | $7.25 | $7.25 | 189,400 | — | — |
| 2015-08-12 | $7.56 | $7.56 | 120,100 | — | — |
| 2015-08-11 | $7.62 | $7.62 | 92,600 | — | — |
| 2015-08-10 | $7.76 | $7.76 | 197,200 | — | — |
| 2015-08-07 | $7.74 | $7.74 | 62,000 | — | — |
| 2015-08-06 | $7.74 | $7.74 | 600,300 | — | — |
| 2015-08-05 | $9.00 | $9.00 | 75,000 | — | — |
| 2015-08-04 | $8.70 | $8.70 | 103,800 | — | — |
| 2015-08-03 | $8.32 | $8.32 | 290,300 | — | — |
| 2015-07-31 | $8.20 | $8.20 | 440,300 | — | — |
| 2015-07-30 | $8.39 | $8.39 | 375,900 | — | — |
| 2015-07-29 | $8.64 | $8.64 | 322,800 | — | — |
| 2015-07-28 | $8.96 | $8.96 | 179,800 | — | — |
| 2015-07-27 | $8.41 | $8.41 | 122,900 | — | — |
| 2015-07-24 | $8.21 | $8.21 | 92,500 | — | — |
| 2015-07-23 | $8.24 | $8.24 | 415,500 | — | — |
| 2015-07-22 | $8.40 | $8.40 | 340,300 | — | — |
| 2015-07-21 | $8.63 | $8.63 | 470,200 | — | — |
| 2015-07-20 | $9.01 | $9.01 | 232,100 | — | — |
| 2015-07-17 | $9.20 | $9.20 | 37,800 | — | — |
| 2015-07-16 | $9.44 | $9.44 | 112,500 | — | — |
| 2015-07-15 | $9.17 | $9.17 | 210,000 | — | — |
| 2015-07-14 | $9.62 | $9.62 | 101,400 | — | — |
| 2015-07-13 | $9.43 | $9.43 | 204,800 | — | — |
| 2015-07-10 | $9.33 | $9.33 | 185,800 | — | — |
| 2015-07-09 | $9.30 | $9.30 | 125,400 | — | — |
| 2015-07-08 | $9.29 | $9.29 | 79,400 | — | — |
| 2015-07-07 | $9.38 | $9.38 | 79,000 | — | — |
| 2015-07-06 | $8.87 | $8.87 | 54,800 | — | — |
| 2015-07-02 | $8.83 | $8.83 | 32,000 | — | — |
| 2015-07-01 | $8.93 | $8.93 | 63,200 | — | — |
| 2015-06-30 | $8.69 | $8.69 | 35,100 | — | — |
| 2015-06-29 | $8.52 | $8.52 | 39,500 | — | — |
| 2015-06-26 | $8.66 | $8.66 | 155,700 | — | — |
| 2015-06-25 | $9.18 | $9.18 | 53,700 | — | — |
| 2015-06-24 | $9.03 | $9.03 | 67,500 | — | — |
| 2015-06-23 | $9.33 | $9.33 | 59,100 | — | — |
| 2015-06-22 | $9.11 | $9.11 | 273,000 | — | — |
| 2015-06-19 | $9.77 | $9.77 | 1,142,900 | — | — |
| 2015-06-18 | $9.55 | $9.55 | 256,000 | — | — |
| 2015-06-17 | $8.68 | $8.68 | 147,300 | — | — |
| 2015-06-16 | $7.95 | $7.95 | 80,100 | — | — |
| 2015-06-15 | $7.98 | $7.98 | 142,400 | — | — |
| 2015-06-12 | $7.69 | $7.69 | 24,700 | — | — |
| 2015-06-11 | $7.69 | $7.69 | 57,700 | — | — |
| 2015-06-10 | $7.72 | $7.72 | 51,200 | — | — |
| 2015-06-09 | $7.90 | $7.90 | 55,400 | — | — |
| 2015-06-08 | $7.93 | $7.93 | 27,900 | — | — |
| 2015-06-05 | $7.98 | $7.98 | 26,000 | — | — |
| 2015-06-04 | $8.00 | $8.00 | 42,700 | — | — |
| 2015-06-03 | $8.13 | $8.13 | 77,300 | — | — |
| 2015-06-02 | $8.01 | $8.01 | 159,600 | — | — |
| 2015-06-01 | $8.15 | $8.15 | 82,700 | — | — |
| 2015-05-29 | $8.61 | $8.61 | 138,100 | — | — |
| 2015-05-28 | $8.90 | $8.90 | 295,200 | — | — |
| 2015-05-27 | $8.61 | $8.61 | 69,700 | — | — |
| 2015-05-26 | $8.18 | $8.18 | 42,900 | — | — |
| 2015-05-22 | $8.35 | $8.35 | 55,000 | — | — |
| 2015-05-21 | $8.56 | $8.56 | 102,300 | — | — |
| 2015-05-20 | $8.56 | $8.56 | 254,700 | — | — |
| 2015-05-19 | $8.30 | $8.30 | 108,300 | — | — |
| 2015-05-18 | $8.09 | $8.09 | 112,400 | — | — |
| 2015-05-15 | $8.28 | $8.28 | 150,400 | — | — |
| 2015-05-14 | $7.58 | $7.58 | 82,300 | — | — |
| 2015-05-13 | $7.10 | $7.10 | 168,900 | — | — |
| 2015-05-12 | $6.97 | $6.97 | 170,600 | — | — |
| 2015-05-11 | $7.24 | $7.24 | 127,900 | — | — |
| 2015-05-08 | $7.47 | $7.47 | 165,500 | — | — |
| 2015-05-07 | $7.86 | $7.86 | 197,200 | — | — |
| 2015-05-06 | $8.21 | $8.21 | 150,400 | — | — |
| 2015-05-05 | $8.49 | $8.49 | 134,700 | — | — |
| 2015-05-04 | $8.44 | $8.44 | 78,700 | — | — |
| 2015-05-01 | $8.40 | $8.40 | 158,800 | — | — |
| 2015-04-30 | $8.77 | $8.77 | 78,200 | — | — |
| 2015-04-29 | $8.86 | $8.86 | 75,200 | — | — |
| 2015-04-28 | $8.93 | $8.93 | 121,600 | — | — |
| 2015-04-27 | $8.75 | $8.75 | 145,700 | — | — |
| 2015-04-24 | $8.76 | $8.76 | 129,800 | — | — |
| 2015-04-23 | $8.82 | $8.82 | 283,100 | — | — |
| 2015-04-22 | $8.65 | $8.65 | 398,100 | — | — |
| 2015-04-21 | $8.98 | $8.98 | 1,203,200 | — | — |
| 2015-04-20 | $9.70 | $9.70 | 97,400 | — | — |
| 2015-04-17 | $9.82 | $9.82 | 53,400 | — | — |
| 2015-04-16 | $9.76 | $9.76 | 85,100 | — | — |
| 2015-04-15 | $9.80 | $9.80 | 119,000 | — | — |
| 2015-04-14 | $9.83 | $9.83 | 119,600 | — | — |
| 2015-04-13 | $9.94 | $9.94 | 115,100 | — | — |
| 2015-04-10 | $10.00 | $10.00 | 45,100 | — | — |
| 2015-04-09 | $9.99 | $9.99 | 75,300 | — | — |
| 2015-04-08 | $10.06 | $10.06 | 104,900 | — | — |
| 2015-04-07 | $10.26 | $10.26 | 85,300 | — | — |
| 2015-04-06 | $10.48 | $10.48 | 126,700 | — | — |
| 2015-04-02 | $10.29 | $10.29 | 47,200 | — | — |
| 2015-04-01 | $10.17 | $10.17 | 173,900 | — | — |
| 2015-03-31 | $10.26 | $10.26 | 36,900 | — | — |
| 2015-03-30 | $10.49 | $10.49 | 60,500 | — | — |
| 2015-03-27 | $10.01 | $10.01 | 62,200 | — | — |
| 2015-03-26 | $10.01 | $10.01 | 33,700 | — | — |
| 2015-03-25 | $9.99 | $9.99 | 69,300 | — | — |
| 2015-03-24 | $10.02 | $10.02 | 82,200 | — | — |
| 2015-03-23 | $10.04 | $10.04 | 59,200 | — | — |
| 2015-03-20 | $9.80 | $9.80 | 143,800 | — | — |
| 2015-03-19 | $9.87 | $9.87 | 72,800 | — | — |
| 2015-03-18 | $10.00 | $10.00 | 136,600 | — | — |
| 2015-03-17 | $9.88 | $9.88 | 65,900 | — | — |
| 2015-03-16 | $10.02 | $10.02 | 71,700 | — | — |
| 2015-03-13 | $10.11 | $10.11 | 49,300 | — | — |
| 2015-03-12 | $10.49 | $10.49 | 57,900 | — | — |
| 2015-03-11 | $10.30 | $10.30 | 63,100 | — | — |
| 2015-03-10 | $10.36 | $10.36 | 66,000 | — | — |
| 2015-03-09 | $10.42 | $10.42 | 21,400 | — | — |
| 2015-03-06 | $10.60 | $10.60 | 41,800 | — | — |
| 2015-03-05 | $11.01 | $11.01 | 62,100 | — | — |
| 2015-03-04 | $11.18 | $11.18 | 24,600 | — | — |
| 2015-03-03 | $11.31 | $11.31 | 64,000 | — | — |
| 2015-03-02 | $11.56 | $11.56 | 36,800 | — | — |
| 2015-02-27 | $11.50 | $11.50 | 38,700 | — | — |
| 2015-02-26 | $11.44 | $11.44 | 36,400 | — | — |
| 2015-02-25 | $11.51 | $11.51 | 82,100 | — | — |
| 2015-02-24 | $11.06 | $11.06 | 52,100 | — | — |
| 2015-02-23 | $11.01 | $11.01 | 28,600 | — | — |
| 2015-02-20 | $10.87 | $10.87 | 18,800 | — | — |
| 2015-02-19 | $10.84 | $10.84 | 20,900 | — | — |
| 2015-02-18 | $10.77 | $10.77 | 46,000 | — | — |
| 2015-02-17 | $10.55 | $10.55 | 51,200 | — | — |
| 2015-02-13 | $10.09 | $10.09 | 38,900 | — | — |
| 2015-02-12 | $9.87 | $9.87 | 80,500 | — | — |
| 2015-02-11 | $9.85 | $9.85 | 46,300 | — | — |
| 2015-02-10 | $10.01 | $10.01 | 18,900 | — | — |
| 2015-02-09 | $10.02 | $10.02 | 58,700 | — | — |
| 2015-02-06 | $9.87 | $9.87 | 78,700 | — | — |
| 2015-02-05 | $10.05 | $10.05 | 50,500 | — | — |
| 2015-02-04 | $10.06 | $10.06 | 29,700 | — | — |
| 2015-02-03 | $10.14 | $10.14 | 47,300 | — | — |
| 2015-02-02 | $9.98 | $9.98 | 57,400 | — | — |
| 2015-01-30 | $9.66 | $9.66 | 56,000 | — | — |
| 2015-01-29 | $9.52 | $9.52 | 23,900 | — | — |
| 2015-01-28 | $9.55 | $9.55 | 69,200 | — | — |
| 2015-01-27 | $9.52 | $9.52 | 30,900 | — | — |
| 2015-01-26 | $9.70 | $9.70 | 43,800 | — | — |
| 2015-01-23 | $9.81 | $9.81 | 65,600 | — | — |
| 2015-01-22 | $9.71 | $9.71 | 80,800 | — | — |
| 2015-01-21 | $9.78 | $9.78 | 137,300 | — | — |
| 2015-01-20 | $9.97 | $9.97 | 28,400 | — | — |
| 2015-01-16 | $10.09 | $10.09 | 38,000 | — | — |
| 2015-01-15 | $10.14 | $10.14 | 40,700 | — | — |
| 2015-01-14 | $10.38 | $10.38 | 77,900 | — | — |
| 2015-01-13 | $10.51 | $10.51 | 72,500 | — | — |
| 2015-01-12 | $10.40 | $10.40 | 54,700 | — | — |
| 2015-01-09 | $10.60 | $10.60 | 38,000 | — | — |
| 2015-01-08 | $10.74 | $10.74 | 30,400 | — | — |
| 2015-01-07 | $10.85 | $10.85 | 55,700 | — | — |
| 2015-01-06 | $10.45 | $10.45 | 47,100 | — | — |
| 2015-01-05 | $10.61 | $10.61 | 44,000 | — | — |
| 2015-01-02 | $10.88 | $10.88 | 28,600 | — | — |