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
- 2013-09-30 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 | $5.95 | $6.26 | 486,831 | — | — |
| 2015-12-30 | $6.04 | $6.35 | 852,098 | — | — |
| 2015-12-29 | $6.10 | $6.41 | 1,124,297 | — | — |
| 2015-12-28 | $6.15 | $6.47 | 856,005 | — | — |
| 2015-12-24 | $6.23 | $6.55 | 581,049 | — | — |
| 2015-12-23 | $6.23 | $6.55 | 2,087,733 | — | — |
| 2015-12-22 | $6.00 | $6.30 | 1,902,859 | — | — |
| 2015-12-21 | $5.90 | $6.20 | 1,151,413 | — | — |
| 2015-12-18 | $5.87 | $6.17 | 1,230,234 | — | — |
| 2015-12-17 | $6.02 | $6.33 | 1,216,561 | — | — |
| 2015-12-16 | $6.16 | $6.48 | 1,754,753 | — | — |
| 2015-12-15 | $6.10 | $6.41 | 2,495,398 | — | — |
| 2015-12-14 | $6.23 | $6.55 | 1,709,367 | — | — |
| 2015-12-11 | $6.14 | $6.46 | 2,425,424 | — | — |
| 2015-12-10 | $6.16 | $6.48 | 945,167 | — | — |
| 2015-12-09 | $6.14 | $6.45 | 1,770,494 | — | — |
| 2015-12-08 | $6.23 | $6.55 | 1,600,097 | — | — |
| 2015-12-07 | $6.29 | $6.62 | 611,383 | — | — |
| 2015-12-04 | $6.38 | $6.71 | 1,384,200 | — | — |
| 2015-12-03 | $6.23 | $6.55 | 1,074,430 | — | — |
| 2015-12-02 | $6.23 | $6.55 | 871,517 | — | — |
| 2015-12-01 | $6.30 | $6.62 | 1,442,570 | — | — |
| 2015-11-30 | $6.36 | $6.69 | 1,670,072 | — | — |
| 2015-11-27 | $6.28 | $6.61 | 821,075 | — | — |
| 2015-11-25 | $6.04 | $6.35 | 1,808,181 | — | — |
| 2015-11-24 | $5.79 | $6.08 | 1,603,085 | — | — |
| 2015-11-23 | $5.93 | $6.23 | 984,463 | — | — |
| 2015-11-20 | $5.83 | $6.13 | 1,321,580 | — | — |
| 2015-11-19 | $5.88 | $6.19 | 686,872 | — | — |
| 2015-11-18 | $5.86 | $6.16 | 1,574,360 | — | — |
| 2015-11-17 | $5.58 | $5.86 | 948,040 | — | — |
| 2015-11-16 | $5.58 | $5.86 | 3,922,916 | — | — |
| 2015-11-13 | $5.88 | $6.19 | 3,786,300 | — | — |
| 2015-11-12 | $5.87 | $6.18 | 5,731,327 | — | — |
| 2015-11-11 | $6.05 | $6.36 | 637,580 | — | — |
| 2015-11-10 | $6.02 | $6.33 | 2,480,117 | — | — |
| 2015-11-09 | $5.98 | $6.29 | 1,064,778 | — | — |
| 2015-11-06 | $6.08 | $6.40 | 1,147,851 | — | — |
| 2015-11-05 | $6.05 | $6.36 | 2,115,539 | — | — |
| 2015-11-04 | $6.10 | $6.41 | 2,091,984 | — | — |
| 2015-11-03 | $6.06 | $6.37 | 1,336,862 | — | — |
| 2015-11-02 | $6.03 | $6.34 | 2,445,187 | — | — |
| 2015-10-30 | $5.91 | $6.21 | 2,554,687 | — | — |
| 2015-10-29 | $5.89 | $6.19 | 3,687,486 | — | — |
| 2015-10-28 | $5.96 | $6.27 | 3,593,153 | — | — |
| 2015-10-27 | $5.81 | $6.10 | 1,315,720 | — | — |
| 2015-10-26 | $5.94 | $6.25 | 664,467 | — | — |
| 2015-10-23 | $6.04 | $6.35 | 1,315,145 | — | — |
| 2015-10-22 | $5.94 | $6.24 | 1,243,103 | — | — |
| 2015-10-21 | $5.82 | $6.12 | 1,135,212 | — | — |
| 2015-10-20 | $5.77 | $6.07 | 1,712,355 | — | — |
| 2015-10-19 | $5.74 | $6.04 | 2,107,036 | — | — |
| 2015-10-16 | $5.87 | $6.17 | 1,684,779 | — | — |
| 2015-10-15 | $6.11 | $6.42 | 1,137,280 | — | — |
| 2015-10-14 | $6.28 | $6.60 | 1,968,467 | — | — |
| 2015-10-13 | $6.21 | $6.52 | 1,475,431 | — | — |
| 2015-10-12 | $6.35 | $6.68 | 2,035,339 | — | — |
| 2015-10-09 | $6.41 | $6.74 | 2,964,650 | — | — |
| 2015-10-08 | $6.30 | $6.62 | 1,374,549 | — | — |
| 2015-10-07 | $6.27 | $6.59 | 1,837,136 | — | — |
| 2015-10-06 | $6.21 | $6.52 | 1,408,789 | — | — |
| 2015-10-05 | $6.14 | $6.46 | 1,459,000 | — | — |
| 2015-10-02 | $5.83 | $6.13 | 3,160,899 | — | — |
| 2015-10-01 | $5.65 | $5.94 | 1,109,474 | — | — |
| 2015-09-30 | $5.67 | $5.97 | 1,107,751 | — | — |
| 2015-09-29 | $5.55 | $5.84 | 1,070,983 | — | — |
| 2015-09-28 | $5.61 | $5.90 | 1,804,964 | — | — |
| 2015-09-25 | $5.80 | $6.09 | 1,351,569 | — | — |
| 2015-09-24 | $5.72 | $6.01 | 2,541,588 | — | — |
| 2015-09-23 | $5.95 | $6.26 | 1,598,719 | — | — |
| 2015-09-22 | $6.03 | $6.34 | 2,483,793 | — | — |
| 2015-09-21 | $6.23 | $6.55 | 2,171,840 | — | — |
| 2015-09-18 | $6.32 | $6.64 | 1,215,182 | — | — |
| 2015-09-17 | $6.60 | $6.94 | 1,387,992 | — | — |
| 2015-09-16 | $6.63 | $6.97 | 1,368,689 | — | — |
| 2015-09-15 | $6.44 | $6.77 | 849,341 | — | — |
| 2015-09-14 | $6.37 | $6.70 | 737,313 | — | — |
| 2015-09-11 | $6.48 | $6.81 | 781,205 | — | — |
| 2015-09-10 | $6.46 | $6.79 | 977,225 | — | — |
| 2015-09-09 | $6.48 | $6.82 | 850,720 | — | — |
| 2015-09-08 | $6.60 | $6.94 | 1,353,752 | — | — |
| 2015-09-04 | $6.41 | $6.74 | 1,387,188 | — | — |
| 2015-09-03 | $6.69 | $7.04 | 1,339,504 | — | — |
| 2015-09-02 | $6.61 | $6.95 | 2,028,674 | — | — |
| 2015-09-01 | $6.61 | $6.95 | 2,388,541 | — | — |
| 2015-08-31 | $6.88 | $7.24 | 2,331,551 | — | — |
| 2015-08-28 | $7.00 | $7.36 | 1,319,167 | — | — |
| 2015-08-27 | $6.99 | $7.35 | 2,052,574 | — | — |
| 2015-08-26 | $7.00 | $7.36 | 1,644,104 | — | — |
| 2015-08-25 | $6.89 | $7.25 | 2,810,684 | — | — |
| 2015-08-24 | $6.74 | $7.09 | 3,191,922 | — | — |
| 2015-08-21 | $6.74 | $7.09 | 2,327,644 | — | — |
| 2015-08-20 | $7.10 | $7.47 | 1,946,866 | — | — |
| 2015-08-19 | $7.28 | $7.66 | 943,674 | — | — |
| 2015-08-18 | $7.42 | $7.80 | 1,445,442 | — | — |
| 2015-08-17 | $7.67 | $8.06 | 1,124,641 | — | — |
| 2015-08-14 | $7.73 | $8.12 | 1,594,697 | — | — |
| 2015-08-13 | $7.80 | $8.20 | 1,103,615 | — | — |
| 2015-08-12 | $7.87 | $8.27 | 3,696,333 | — | — |
| 2015-08-11 | $8.04 | $8.45 | 823,144 | — | — |
| 2015-08-10 | $8.16 | $8.58 | 425,360 | — | — |
| 2015-08-07 | $8.00 | $8.41 | 1,384,660 | — | — |
| 2015-08-06 | $8.02 | $8.43 | 1,569,534 | — | — |
| 2015-08-05 | $7.91 | $8.32 | 1,569,879 | — | — |
| 2015-08-04 | $7.77 | $8.17 | 2,016,380 | — | — |
| 2015-08-03 | $7.82 | $8.22 | 2,608,230 | — | — |
| 2015-07-31 | $7.81 | $8.21 | 2,778,167 | — | — |
| 2015-07-30 | $7.81 | $8.21 | 3,107,700 | — | — |
| 2015-07-29 | $7.59 | $7.98 | 3,220,417 | — | — |
| 2015-07-28 | $7.95 | $8.36 | 2,054,182 | — | — |
| 2015-07-27 | $7.79 | $8.19 | 1,095,227 | — | — |
| 2015-07-24 | $7.95 | $8.36 | 2,637,644 | — | — |
| 2015-07-23 | $8.14 | $8.55 | 2,016,610 | — | — |
| 2015-07-22 | $8.22 | $8.64 | 1,106,372 | — | — |
| 2015-07-21 | $8.27 | $8.69 | 1,369,838 | — | — |
| 2015-07-20 | $8.25 | $8.67 | 2,425,424 | — | — |
| 2015-07-17 | $8.24 | $8.66 | 1,112,002 | — | — |
| 2015-07-16 | $8.39 | $8.82 | 1,475,776 | — | — |
| 2015-07-15 | $8.30 | $8.73 | 728,121 | — | — |
| 2015-07-14 | $8.23 | $8.66 | 790,397 | — | — |
| 2015-07-13 | $8.27 | $8.69 | 1,435,790 | — | — |
| 2015-07-10 | $8.36 | $8.78 | 2,534,005 | — | — |
| 2015-07-09 | $7.83 | $8.23 | 1,337,551 | — | — |
| 2015-07-08 | $7.74 | $8.13 | 1,961,803 | — | — |
| 2015-07-07 | $7.80 | $8.20 | 2,313,971 | — | — |
| 2015-07-06 | $7.89 | $8.30 | 1,136,361 | — | — |
| 2015-07-02 | $8.15 | $8.56 | 650,679 | — | — |
| 2015-07-01 | $8.20 | $8.62 | 2,561,351 | — | — |
| 2015-06-30 | $8.08 | $8.49 | 6,697,406 | — | — |
| 2015-06-29 | $7.97 | $8.38 | 1,984,783 | — | — |
| 2015-06-26 | $8.13 | $8.55 | 1,529,664 | — | — |
| 2015-06-25 | $8.13 | $8.55 | 1,848,167 | — | — |
| 2015-06-24 | $8.06 | $8.47 | 2,707,848 | — | — |
| 2015-06-23 | $8.13 | $8.55 | 2,043,956 | — | — |
| 2015-06-22 | $8.25 | $8.67 | 1,899,412 | — | — |
| 2015-06-19 | $7.91 | $8.32 | 2,868,364 | — | — |
| 2015-06-18 | $7.55 | $7.94 | 1,496,113 | — | — |
| 2015-06-17 | $7.43 | $7.81 | 1,110,049 | — | — |
| 2015-06-16 | $7.50 | $7.89 | 841,643 | — | — |
| 2015-06-15 | $7.53 | $7.91 | 991,932 | — | — |
| 2015-06-12 | $7.68 | $8.07 | 736,969 | — | — |
| 2015-06-11 | $7.84 | $8.24 | 2,021,895 | — | — |
| 2015-06-10 | $7.86 | $8.26 | 864,623 | — | — |
| 2015-06-09 | $7.64 | $8.03 | 619,541 | — | — |
| 2015-06-08 | $7.66 | $8.05 | 666,995 | — | — |
| 2015-06-05 | $7.75 | $8.14 | 1,915,728 | — | — |
| 2015-06-04 | $7.90 | $8.31 | 1,778,307 | — | — |
| 2015-06-03 | $7.95 | $8.36 | 1,603,085 | — | — |
| 2015-06-02 | $7.93 | $8.34 | 1,659,386 | — | — |
| 2015-06-01 | $7.82 | $8.23 | 1,426,828 | — | — |
| 2015-05-29 | $7.72 | $8.12 | 1,398,908 | — | — |
| 2015-05-28 | $7.78 | $8.18 | 941,146 | — | — |
| 2015-05-27 | $7.89 | $8.30 | 1,388,452 | — | — |
| 2015-05-26 | $7.75 | $8.15 | 847,043 | — | — |
| 2015-05-22 | $7.85 | $8.25 | 662,628 | — | — |
| 2015-05-21 | $7.89 | $8.30 | 827,969 | — | — |
| 2015-05-20 | $7.72 | $8.12 | 858,303 | — | — |
| 2015-05-19 | $7.74 | $8.13 | 769,370 | — | — |
| 2015-05-18 | $7.68 | $8.07 | 642,061 | — | — |
| 2015-05-15 | $7.74 | $8.13 | 1,334,104 | — | — |
| 2015-05-14 | $7.76 | $8.16 | 1,924,690 | — | — |
| 2015-05-13 | $7.62 | $8.01 | 885,419 | — | — |
| 2015-05-12 | $7.45 | $7.83 | 1,240,805 | — | — |
| 2015-05-11 | $7.55 | $7.93 | 2,334,079 | — | — |
| 2015-05-08 | $7.55 | $7.94 | 947,121 | — | — |
| 2015-05-07 | $7.43 | $7.81 | 1,572,062 | — | — |
| 2015-05-06 | $7.48 | $7.86 | 2,440,476 | — | — |
| 2015-05-05 | $7.34 | $7.71 | 1,604,004 | — | — |
| 2015-05-04 | $7.54 | $7.92 | 1,214,033 | — | — |
| 2015-05-01 | $7.64 | $8.03 | 1,292,740 | — | — |
| 2015-04-30 | $7.59 | $7.98 | 2,428,871 | — | — |
| 2015-04-29 | $7.68 | $8.07 | 2,039,705 | — | — |
| 2015-04-28 | $7.65 | $8.04 | 2,940,636 | — | — |
| 2015-04-27 | $7.75 | $8.15 | 1,540,924 | — | — |
| 2015-04-24 | $7.75 | $8.15 | 2,115,309 | — | — |
| 2015-04-23 | $7.73 | $8.12 | 1,603,085 | — | — |
| 2015-04-22 | $7.68 | $8.08 | 2,067,051 | — | — |
| 2015-04-21 | $7.63 | $8.02 | 3,540,758 | — | — |
| 2015-04-20 | $7.42 | $7.80 | 1,762,106 | — | — |
| 2015-04-17 | $7.58 | $7.77 | 2,933,627 | — | — |
| 2015-04-16 | $7.63 | $7.83 | 5,854,270 | — | — |
| 2015-04-15 | $7.72 | $7.91 | 6,560,445 | — | — |
| 2015-04-14 | $7.17 | $7.35 | 3,876,381 | — | — |
| 2015-04-13 | $7.06 | $7.24 | 2,821,484 | — | — |
| 2015-04-10 | $7.20 | $7.38 | 507,054 | — | — |
| 2015-04-09 | $7.21 | $7.40 | 655,964 | — | — |
| 2015-04-08 | $7.26 | $7.44 | 968,033 | — | — |
| 2015-04-07 | $7.31 | $7.50 | 631,146 | — | — |
| 2015-04-06 | $7.36 | $7.55 | 769,026 | — | — |
| 2015-04-02 | $7.28 | $7.47 | 656,424 | — | — |
| 2015-04-01 | $7.23 | $7.41 | 1,482,440 | — | — |
| 2015-03-31 | $7.10 | $7.28 | 1,974,212 | — | — |
| 2015-03-30 | $7.15 | $7.33 | 1,876,892 | — | — |
| 2015-03-27 | $7.09 | $7.27 | 721,572 | — | — |
| 2015-03-26 | $7.06 | $7.24 | 1,427,403 | — | — |
| 2015-03-25 | $7.19 | $7.37 | 1,124,411 | — | — |
| 2015-03-24 | $7.26 | $7.44 | 1,217,021 | — | — |
| 2015-03-23 | $7.14 | $7.32 | 860,256 | — | — |
| 2015-03-20 | $7.09 | $7.27 | 2,410,832 | — | — |
| 2015-03-19 | $6.90 | $7.08 | 1,497,032 | — | — |
| 2015-03-18 | $6.95 | $7.12 | 1,335,827 | — | — |
| 2015-03-17 | $6.75 | $6.92 | 1,248,733 | — | — |
| 2015-03-16 | $6.73 | $6.90 | 1,944,683 | — | — |
| 2015-03-13 | $6.65 | $6.82 | 3,856,159 | — | — |
| 2015-03-12 | $6.71 | $6.88 | 2,198,841 | — | — |
| 2015-03-11 | $6.60 | $6.76 | 1,879,764 | — | — |
| 2015-03-10 | $6.59 | $6.75 | 3,499,624 | — | — |
| 2015-03-09 | $6.92 | $7.09 | 790,167 | — | — |
| 2015-03-06 | $6.93 | $7.10 | 1,047,543 | — | — |
| 2015-03-05 | $6.98 | $7.16 | 1,201,280 | — | — |
| 2015-03-04 | $7.08 | $7.25 | 2,001,443 | — | — |
| 2015-03-03 | $7.18 | $7.36 | 2,285,821 | — | — |
| 2015-03-02 | $7.15 | $7.33 | 6,949,956 | — | — |
| 2015-02-27 | $7.23 | $7.41 | 400,082 | — | — |
| 2015-02-26 | $7.23 | $7.41 | 608,855 | — | — |
| 2015-02-25 | $7.32 | $7.50 | 1,246,895 | — | — |
| 2015-02-24 | $7.40 | $7.58 | 1,131,535 | — | — |
| 2015-02-23 | $7.45 | $7.64 | 724,330 | — | — |
| 2015-02-20 | $7.61 | $7.80 | 1,442,455 | — | — |
| 2015-02-19 | $7.55 | $7.74 | 1,690,639 | — | — |
| 2015-02-18 | $7.44 | $7.63 | 2,555,606 | — | — |
| 2015-02-17 | $7.22 | $7.41 | 1,958,585 | — | — |
| 2015-02-13 | $7.08 | $7.25 | 1,786,350 | — | — |
| 2015-02-12 | $7.06 | $7.24 | 2,547,793 | — | — |
| 2015-02-11 | $6.76 | $6.93 | 3,720,462 | — | — |
| 2015-02-10 | $6.81 | $6.98 | 1,829,208 | — | — |
| 2015-02-09 | $6.70 | $6.87 | 2,160,005 | — | — |
| 2015-02-06 | $6.70 | $6.87 | 747,195 | — | — |
| 2015-02-05 | $6.80 | $6.97 | 947,580 | — | — |
| 2015-02-04 | $6.68 | $6.85 | 1,612,047 | — | — |
| 2015-02-03 | $6.78 | $6.95 | 2,108,760 | — | — |
| 2015-02-02 | $6.61 | $6.77 | 2,993,030 | — | — |
| 2015-01-30 | $6.66 | $6.83 | 4,224,413 | — | — |
| 2015-01-29 | $6.69 | $6.86 | 3,499,509 | — | — |
| 2015-01-28 | $6.41 | $6.57 | 1,976,625 | — | — |
| 2015-01-27 | $6.51 | $6.67 | 1,568,155 | — | — |
| 2015-01-26 | $6.64 | $6.81 | 458,221 | — | — |
| 2015-01-23 | $6.57 | $6.74 | 1,780,490 | — | — |
| 2015-01-22 | $6.78 | $6.95 | 769,715 | — | — |
| 2015-01-21 | $6.74 | $6.92 | 630,112 | — | — |
| 2015-01-20 | $6.57 | $6.74 | 626,780 | — | — |
| 2015-01-16 | $6.61 | $6.78 | 570,019 | — | — |
| 2015-01-15 | $6.54 | $6.70 | 880,823 | — | — |
| 2015-01-14 | $6.60 | $6.76 | 929,081 | — | — |
| 2015-01-13 | $6.61 | $6.77 | 1,209,093 | — | — |
| 2015-01-12 | $6.62 | $6.79 | 1,254,019 | — | — |
| 2015-01-09 | $6.51 | $6.67 | 1,749,812 | — | — |
| 2015-01-08 | $6.64 | $6.81 | 786,146 | — | — |
| 2015-01-07 | $6.60 | $6.76 | 629,652 | — | — |
| 2015-01-06 | $6.60 | $6.76 | 823,029 | — | — |
| 2015-01-05 | $6.46 | $6.62 | 1,302,621 | — | — |
| 2015-01-02 | $6.88 | $7.05 | 712,610 | — | — |