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
- 2000-08-11 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 | $6.39 | $6.39 | 86,000 | — | — |
| 2015-12-30 | $6.35 | $6.35 | 148,900 | — | — |
| 2015-12-29 | $6.32 | $6.32 | 200,200 | — | — |
| 2015-12-28 | $6.47 | $6.47 | 114,600 | — | — |
| 2015-12-24 | $6.71 | $6.71 | 45,600 | — | — |
| 2015-12-23 | $6.78 | $6.78 | 106,300 | — | — |
| 2015-12-22 | $6.66 | $6.66 | 156,000 | — | — |
| 2015-12-21 | $6.61 | $6.61 | 136,900 | — | — |
| 2015-12-18 | $6.53 | $6.53 | 271,500 | — | — |
| 2015-12-17 | $6.50 | $6.50 | 201,400 | — | — |
| 2015-12-16 | $6.60 | $6.60 | 138,300 | — | — |
| 2015-12-15 | $6.58 | $6.58 | 200,600 | — | — |
| 2015-12-14 | $6.61 | $6.61 | 289,100 | — | — |
| 2015-12-11 | $6.93 | $6.93 | 357,900 | — | — |
| 2015-12-10 | $6.80 | $6.80 | 144,500 | — | — |
| 2015-12-09 | $6.79 | $6.79 | 166,000 | — | — |
| 2015-12-08 | $7.04 | $7.04 | 148,900 | — | — |
| 2015-12-07 | $7.13 | $7.13 | 124,800 | — | — |
| 2015-12-04 | $7.42 | $7.42 | 73,300 | — | — |
| 2015-12-03 | $7.41 | $7.41 | 144,200 | — | — |
| 2015-12-02 | $7.54 | $7.54 | 163,500 | — | — |
| 2015-12-01 | $7.71 | $7.71 | 220,700 | — | — |
| 2015-11-30 | $7.60 | $7.60 | 177,100 | — | — |
| 2015-11-27 | $7.54 | $7.54 | 71,400 | — | — |
| 2015-11-25 | $7.63 | $7.63 | 291,300 | — | — |
| 2015-11-24 | $7.23 | $7.23 | 76,400 | — | — |
| 2015-11-23 | $7.24 | $7.24 | 129,000 | — | — |
| 2015-11-20 | $7.32 | $7.32 | 103,800 | — | — |
| 2015-11-19 | $7.23 | $7.23 | 182,900 | — | — |
| 2015-11-18 | $7.36 | $7.36 | 284,600 | — | — |
| 2015-11-17 | $7.04 | $7.04 | 187,000 | — | — |
| 2015-11-16 | $6.77 | $6.77 | 140,200 | — | — |
| 2015-11-13 | $6.72 | $6.72 | 205,200 | — | — |
| 2015-11-12 | $6.65 | $6.65 | 212,100 | — | — |
| 2015-11-11 | $6.73 | $6.73 | 186,000 | — | — |
| 2015-11-10 | $6.75 | $6.75 | 486,300 | — | — |
| 2015-11-09 | $7.03 | $7.03 | 234,700 | — | — |
| 2015-11-06 | $6.82 | $6.82 | 163,500 | — | — |
| 2015-11-05 | $6.67 | $6.67 | 306,500 | — | — |
| 2015-11-04 | $6.59 | $6.59 | 370,200 | — | — |
| 2015-11-03 | $6.18 | $6.18 | 261,500 | — | — |
| 2015-11-02 | $6.50 | $6.50 | 350,400 | — | — |
| 2015-10-30 | $6.19 | $6.19 | 170,500 | — | — |
| 2015-10-29 | $6.10 | $6.10 | 193,500 | — | — |
| 2015-10-28 | $6.29 | $6.29 | 108,400 | — | — |
| 2015-10-27 | $6.24 | $6.24 | 82,000 | — | — |
| 2015-10-26 | $6.27 | $6.27 | 64,800 | — | — |
| 2015-10-23 | $6.20 | $6.20 | 104,600 | — | — |
| 2015-10-22 | $6.20 | $6.20 | 102,200 | — | — |
| 2015-10-21 | $6.12 | $6.12 | 267,600 | — | — |
| 2015-10-20 | $6.39 | $6.39 | 166,700 | — | — |
| 2015-10-19 | $6.65 | $6.65 | 329,900 | — | — |
| 2015-10-16 | $6.13 | $6.13 | 206,800 | — | — |
| 2015-10-15 | $6.28 | $6.28 | 272,100 | — | — |
| 2015-10-14 | $5.59 | $5.59 | 68,700 | — | — |
| 2015-10-13 | $5.59 | $5.59 | 143,500 | — | — |
| 2015-10-12 | $5.62 | $5.62 | 77,500 | — | — |
| 2015-10-09 | $5.68 | $5.68 | 103,100 | — | — |
| 2015-10-08 | $5.70 | $5.70 | 113,400 | — | — |
| 2015-10-07 | $5.81 | $5.81 | 216,200 | — | — |
| 2015-10-06 | $5.44 | $5.44 | 256,900 | — | — |
| 2015-10-05 | $5.32 | $5.32 | 196,800 | — | — |
| 2015-10-02 | $5.32 | $5.32 | 152,700 | — | — |
| 2015-10-01 | $5.07 | $5.07 | 224,700 | — | — |
| 2015-09-30 | $5.17 | $5.17 | 167,600 | — | — |
| 2015-09-29 | $4.83 | $4.83 | 149,000 | — | — |
| 2015-09-28 | $4.83 | $4.83 | 246,500 | — | — |
| 2015-09-25 | $5.05 | $5.05 | 189,400 | — | — |
| 2015-09-24 | $5.45 | $5.45 | 114,200 | — | — |
| 2015-09-23 | $5.50 | $5.50 | 67,900 | — | — |
| 2015-09-22 | $5.67 | $5.67 | 72,000 | — | — |
| 2015-09-21 | $5.66 | $5.66 | 139,800 | — | — |
| 2015-09-18 | $5.78 | $5.78 | 181,200 | — | — |
| 2015-09-17 | $5.95 | $5.95 | 231,700 | — | — |
| 2015-09-16 | $5.63 | $5.63 | 342,500 | — | — |
| 2015-09-15 | $5.60 | $5.60 | 112,400 | — | — |
| 2015-09-14 | $5.43 | $5.43 | 126,100 | — | — |
| 2015-09-11 | $5.39 | $5.39 | 94,600 | — | — |
| 2015-09-10 | $5.32 | $5.32 | 115,600 | — | — |
| 2015-09-09 | $5.13 | $5.13 | 341,500 | — | — |
| 2015-09-08 | $5.14 | $5.14 | 310,200 | — | — |
| 2015-09-04 | $5.10 | $5.10 | 75,200 | — | — |
| 2015-09-03 | $5.00 | $5.00 | 104,900 | — | — |
| 2015-09-02 | $4.98 | $4.98 | 70,900 | — | — |
| 2015-09-01 | $4.90 | $4.90 | 105,300 | — | — |
| 2015-08-31 | $4.92 | $4.92 | 135,100 | — | — |
| 2015-08-28 | $5.20 | $5.20 | 107,000 | — | — |
| 2015-08-27 | $4.88 | $4.88 | 143,000 | — | — |
| 2015-08-26 | $4.95 | $4.95 | 159,500 | — | — |
| 2015-08-25 | $4.86 | $4.86 | 299,600 | — | — |
| 2015-08-24 | $4.78 | $4.78 | 511,700 | — | — |
| 2015-08-21 | $5.15 | $5.15 | 200,500 | — | — |
| 2015-08-20 | $5.14 | $5.14 | 329,600 | — | — |
| 2015-08-19 | $5.61 | $5.61 | 156,700 | — | — |
| 2015-08-18 | $5.73 | $5.73 | 123,100 | — | — |
| 2015-08-17 | $5.65 | $5.65 | 181,400 | — | — |
| 2015-08-14 | $5.76 | $5.76 | 100,400 | — | — |
| 2015-08-13 | $5.80 | $5.80 | 113,300 | — | — |
| 2015-08-12 | $6.02 | $6.02 | 163,400 | — | — |
| 2015-08-11 | $5.76 | $5.76 | 124,100 | — | — |
| 2015-08-10 | $5.78 | $5.78 | 132,100 | — | — |
| 2015-08-07 | $5.73 | $5.73 | 173,400 | — | — |
| 2015-08-06 | $5.79 | $5.79 | 146,100 | — | — |
| 2015-08-05 | $6.08 | $6.08 | 94,600 | — | — |
| 2015-08-04 | $6.00 | $6.00 | 80,200 | — | — |
| 2015-08-03 | $6.00 | $6.00 | 123,700 | — | — |
| 2015-07-31 | $6.14 | $6.14 | 83,000 | — | — |
| 2015-07-30 | $6.29 | $6.29 | 92,400 | — | — |
| 2015-07-29 | $6.23 | $6.23 | 76,300 | — | — |
| 2015-07-28 | $6.46 | $6.46 | 117,100 | — | — |
| 2015-07-27 | $6.20 | $6.20 | 330,000 | — | — |
| 2015-07-24 | $6.27 | $6.27 | 216,800 | — | — |
| 2015-07-23 | $6.38 | $6.38 | 183,800 | — | — |
| 2015-07-22 | $6.63 | $6.63 | 133,300 | — | — |
| 2015-07-21 | $6.72 | $6.72 | 221,100 | — | — |
| 2015-07-20 | $7.03 | $7.03 | 125,700 | — | — |
| 2015-07-17 | $7.30 | $7.30 | 153,500 | — | — |
| 2015-07-16 | $7.19 | $7.19 | 235,200 | — | — |
| 2015-07-15 | $6.88 | $6.88 | 146,500 | — | — |
| 2015-07-14 | $6.81 | $6.81 | 109,700 | — | — |
| 2015-07-13 | $6.74 | $6.74 | 131,000 | — | — |
| 2015-07-10 | $6.63 | $6.63 | 82,200 | — | — |
| 2015-07-09 | $6.57 | $6.57 | 98,700 | — | — |
| 2015-07-08 | $6.50 | $6.50 | 160,600 | — | — |
| 2015-07-07 | $6.67 | $6.67 | 96,700 | — | — |
| 2015-07-06 | $6.72 | $6.72 | 97,400 | — | — |
| 2015-07-02 | $6.74 | $6.74 | 100,200 | — | — |
| 2015-07-01 | $6.83 | $6.83 | 73,100 | — | — |
| 2015-06-30 | $6.94 | $6.94 | 124,000 | — | — |
| 2015-06-29 | $6.75 | $6.75 | 158,300 | — | — |
| 2015-06-26 | $7.22 | $7.22 | 127,600 | — | — |
| 2015-06-25 | $7.32 | $7.32 | 88,500 | — | — |
| 2015-06-24 | $7.53 | $7.53 | 127,900 | — | — |
| 2015-06-23 | $7.55 | $7.55 | 83,800 | — | — |
| 2015-06-22 | $7.55 | $7.55 | 135,900 | — | — |
| 2015-06-19 | $7.54 | $7.54 | 155,800 | — | — |
| 2015-06-18 | $7.52 | $7.52 | 142,800 | — | — |
| 2015-06-17 | $7.37 | $7.37 | 65,400 | — | — |
| 2015-06-16 | $7.28 | $7.28 | 40,100 | — | — |
| 2015-06-15 | $7.26 | $7.26 | 126,600 | — | — |
| 2015-06-12 | $7.31 | $7.31 | 76,900 | — | — |
| 2015-06-11 | $7.37 | $7.37 | 118,100 | — | — |
| 2015-06-10 | $7.29 | $7.29 | 190,900 | — | — |
| 2015-06-09 | $7.30 | $7.30 | 355,700 | — | — |
| 2015-06-08 | $7.68 | $7.68 | 242,400 | — | — |
| 2015-06-05 | $7.80 | $7.80 | 341,500 | — | — |
| 2015-06-04 | $7.81 | $7.81 | 384,600 | — | — |
| 2015-06-03 | $7.50 | $7.50 | 247,100 | — | — |
| 2015-06-02 | $7.20 | $7.20 | 112,000 | — | — |
| 2015-06-01 | $7.06 | $7.06 | 202,300 | — | — |
| 2015-05-29 | $7.08 | $7.08 | 274,800 | — | — |
| 2015-05-28 | $6.87 | $6.87 | 282,300 | — | — |
| 2015-05-27 | $6.55 | $6.55 | 280,500 | — | — |
| 2015-05-26 | $6.32 | $6.32 | 71,800 | — | — |
| 2015-05-22 | $6.39 | $6.39 | 64,700 | — | — |
| 2015-05-21 | $6.30 | $6.30 | 87,000 | — | — |
| 2015-05-20 | $6.42 | $6.42 | 78,700 | — | — |
| 2015-05-19 | $6.48 | $6.48 | 110,900 | — | — |
| 2015-05-18 | $6.58 | $6.58 | 112,900 | — | — |
| 2015-05-15 | $6.45 | $6.45 | 76,000 | — | — |
| 2015-05-14 | $6.48 | $6.48 | 123,100 | — | — |
| 2015-05-13 | $6.38 | $6.38 | 161,400 | — | — |
| 2015-05-12 | $6.57 | $6.57 | 97,300 | — | — |
| 2015-05-11 | $6.49 | $6.49 | 95,800 | — | — |
| 2015-05-08 | $6.59 | $6.59 | 118,200 | — | — |
| 2015-05-07 | $6.54 | $6.54 | 196,300 | — | — |
| 2015-05-06 | $6.70 | $6.70 | 296,100 | — | — |
| 2015-05-05 | $6.54 | $6.54 | 282,900 | — | — |
| 2015-05-04 | $6.41 | $6.41 | 205,600 | — | — |
| 2015-05-01 | $6.54 | $6.54 | 138,000 | — | — |
| 2015-04-30 | $6.41 | $6.41 | 135,600 | — | — |
| 2015-04-29 | $6.66 | $6.66 | 191,500 | — | — |
| 2015-04-28 | $6.83 | $6.83 | 182,100 | — | — |
| 2015-04-27 | $6.69 | $6.69 | 288,600 | — | — |
| 2015-04-24 | $7.00 | $7.00 | 121,000 | — | — |
| 2015-04-23 | $7.09 | $7.09 | 123,400 | — | — |
| 2015-04-22 | $7.10 | $7.10 | 159,500 | — | — |
| 2015-04-21 | $7.09 | $7.09 | 259,700 | — | — |
| 2015-04-20 | $7.23 | $7.23 | 128,100 | — | — |
| 2015-04-17 | $7.13 | $7.13 | 150,800 | — | — |
| 2015-04-16 | $7.14 | $7.14 | 101,900 | — | — |
| 2015-04-15 | $7.24 | $7.24 | 105,200 | — | — |
| 2015-04-14 | $7.34 | $7.34 | 135,500 | — | — |
| 2015-04-13 | $7.37 | $7.37 | 121,200 | — | — |
| 2015-04-10 | $7.27 | $7.27 | 79,900 | — | — |
| 2015-04-09 | $7.16 | $7.16 | 61,000 | — | — |
| 2015-04-08 | $7.19 | $7.19 | 57,900 | — | — |
| 2015-04-07 | $7.13 | $7.13 | 64,700 | — | — |
| 2015-04-06 | $6.98 | $6.98 | 81,600 | — | — |
| 2015-04-02 | $6.95 | $6.95 | 153,800 | — | — |
| 2015-04-01 | $7.13 | $7.13 | 98,000 | — | — |
| 2015-03-31 | $7.05 | $7.05 | 191,600 | — | — |
| 2015-03-30 | $7.42 | $7.42 | 66,000 | — | — |
| 2015-03-27 | $7.56 | $7.56 | 58,400 | — | — |
| 2015-03-26 | $7.54 | $7.54 | 114,600 | — | — |
| 2015-03-25 | $7.49 | $7.49 | 168,000 | — | — |
| 2015-03-24 | $7.65 | $7.65 | 86,700 | — | — |
| 2015-03-23 | $7.73 | $7.73 | 82,600 | — | — |
| 2015-03-20 | $7.61 | $7.61 | 143,500 | — | — |
| 2015-03-19 | $7.83 | $7.83 | 101,200 | — | — |
| 2015-03-18 | $7.66 | $7.66 | 60,600 | — | — |
| 2015-03-17 | $7.51 | $7.51 | 121,500 | — | — |
| 2015-03-16 | $7.62 | $7.62 | 121,200 | — | — |
| 2015-03-13 | $7.43 | $7.43 | 212,500 | — | — |
| 2015-03-12 | $7.74 | $7.74 | 138,700 | — | — |
| 2015-03-11 | $7.98 | $7.98 | 81,600 | — | — |
| 2015-03-10 | $7.92 | $7.92 | 140,600 | — | — |
| 2015-03-09 | $8.05 | $8.05 | 101,700 | — | — |
| 2015-03-06 | $8.13 | $8.13 | 71,100 | — | — |
| 2015-03-05 | $8.27 | $8.27 | 69,400 | — | — |
| 2015-03-04 | $8.13 | $8.13 | 52,400 | — | — |
| 2015-03-03 | $8.14 | $8.14 | 142,700 | — | — |
| 2015-03-02 | $8.38 | $8.38 | 112,200 | — | — |
| 2015-02-27 | $8.36 | $8.36 | 86,800 | — | — |
| 2015-02-26 | $8.61 | $8.61 | 210,100 | — | — |
| 2015-02-25 | $8.84 | $8.84 | 128,200 | — | — |
| 2015-02-24 | $8.37 | $8.37 | 53,600 | — | — |
| 2015-02-23 | $8.44 | $8.44 | 74,900 | — | — |
| 2015-02-20 | $8.53 | $8.53 | 41,900 | — | — |
| 2015-02-19 | $8.49 | $8.49 | 67,900 | — | — |
| 2015-02-18 | $8.32 | $8.32 | 66,600 | — | — |
| 2015-02-17 | $8.35 | $8.35 | 135,400 | — | — |
| 2015-02-13 | $8.19 | $8.19 | 102,200 | — | — |
| 2015-02-12 | $8.11 | $8.11 | 133,100 | — | — |
| 2015-02-11 | $8.13 | $8.13 | 185,700 | — | — |
| 2015-02-10 | $8.32 | $8.32 | 489,400 | — | — |
| 2015-02-09 | $8.06 | $8.06 | 248,900 | — | — |
| 2015-02-06 | $7.76 | $7.76 | 82,200 | — | — |
| 2015-02-05 | $7.85 | $7.85 | 161,800 | — | — |
| 2015-02-04 | $7.48 | $7.48 | 220,500 | — | — |
| 2015-02-03 | $7.46 | $7.46 | 254,500 | — | — |
| 2015-02-02 | $7.47 | $7.47 | 268,100 | — | — |
| 2015-01-30 | $7.76 | $7.76 | 154,200 | — | — |
| 2015-01-29 | $7.95 | $7.95 | 149,000 | — | — |
| 2015-01-28 | $7.92 | $7.92 | 118,700 | — | — |
| 2015-01-27 | $8.16 | $8.16 | 93,000 | — | — |
| 2015-01-26 | $8.17 | $8.17 | 69,500 | — | — |
| 2015-01-23 | $8.15 | $8.15 | 71,100 | — | — |
| 2015-01-22 | $8.56 | $8.56 | 144,700 | — | — |
| 2015-01-21 | $8.50 | $8.50 | 116,800 | — | — |
| 2015-01-20 | $8.81 | $8.81 | 99,700 | — | — |
| 2015-01-16 | $8.95 | $8.95 | 72,300 | — | — |
| 2015-01-15 | $8.74 | $8.74 | 173,400 | — | — |
| 2015-01-14 | $9.21 | $9.21 | 131,700 | — | — |
| 2015-01-13 | $9.39 | $9.39 | 216,000 | — | — |
| 2015-01-12 | $9.26 | $9.26 | 111,400 | — | — |
| 2015-01-09 | $9.29 | $9.29 | 127,500 | — | — |
| 2015-01-08 | $9.34 | $9.34 | 200,300 | — | — |
| 2015-01-07 | $8.79 | $8.79 | 162,600 | — | — |
| 2015-01-06 | $8.64 | $8.64 | 153,800 | — | — |
| 2015-01-05 | $8.87 | $8.87 | 255,300 | — | — |
| 2015-01-02 | $8.60 | $8.60 | 157,200 | — | — |