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
- 1993-11-10 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 | $7.78 | $7.78 | 108,800 | — | — |
| 2015-12-30 | $7.74 | $7.74 | 72,100 | — | — |
| 2015-12-29 | $7.64 | $7.64 | 157,100 | — | — |
| 2015-12-28 | $7.24 | $7.24 | 238,700 | — | — |
| 2015-12-24 | $6.98 | $6.98 | 33,300 | — | — |
| 2015-12-23 | $7.06 | $7.06 | 125,900 | — | — |
| 2015-12-22 | $7.18 | $7.18 | 69,700 | — | — |
| 2015-12-21 | $7.26 | $7.26 | 129,700 | — | — |
| 2015-12-18 | $7.20 | $7.20 | 168,500 | — | — |
| 2015-12-17 | $7.13 | $7.13 | 174,600 | — | — |
| 2015-12-16 | $7.08 | $7.08 | 182,200 | — | — |
| 2015-12-15 | $7.08 | $7.08 | 121,500 | — | — |
| 2015-12-14 | $7.17 | $7.17 | 205,500 | — | — |
| 2015-12-11 | $7.53 | $7.53 | 111,300 | — | — |
| 2015-12-10 | $7.33 | $7.33 | 77,800 | — | — |
| 2015-12-09 | $7.34 | $7.34 | 377,000 | — | — |
| 2015-12-08 | $7.40 | $7.40 | 840,500 | — | — |
| 2015-12-07 | $6.71 | $6.71 | 144,700 | — | — |
| 2015-12-04 | $6.67 | $6.67 | 90,900 | — | — |
| 2015-12-03 | $6.77 | $6.77 | 91,100 | — | — |
| 2015-12-02 | $6.67 | $6.67 | 83,900 | — | — |
| 2015-12-01 | $6.70 | $6.70 | 109,900 | — | — |
| 2015-11-30 | $6.70 | $6.70 | 84,100 | — | — |
| 2015-11-27 | $6.74 | $6.74 | 27,200 | — | — |
| 2015-11-25 | $6.61 | $6.61 | 36,900 | — | — |
| 2015-11-24 | $6.59 | $6.59 | 81,500 | — | — |
| 2015-11-23 | $6.54 | $6.54 | 66,800 | — | — |
| 2015-11-20 | $6.59 | $6.59 | 9,500 | — | — |
| 2015-11-19 | $6.60 | $6.60 | 25,100 | — | — |
| 2015-11-18 | $6.63 | $6.63 | 26,900 | — | — |
| 2015-11-17 | $6.60 | $6.60 | 64,000 | — | — |
| 2015-11-16 | $6.63 | $6.63 | 50,700 | — | — |
| 2015-11-13 | $6.58 | $6.58 | 44,500 | — | — |
| 2015-11-12 | $6.57 | $6.57 | 29,400 | — | — |
| 2015-11-11 | $6.60 | $6.60 | 63,300 | — | — |
| 2015-11-10 | $6.69 | $6.69 | 182,200 | — | — |
| 2015-11-09 | $6.90 | $6.90 | 445,300 | — | — |
| 2015-11-06 | $6.80 | $6.80 | 95,900 | — | — |
| 2015-11-05 | $6.82 | $6.82 | 34,300 | — | — |
| 2015-11-04 | $6.92 | $6.92 | 73,400 | — | — |
| 2015-11-03 | $6.91 | $6.91 | 59,500 | — | — |
| 2015-11-02 | $7.06 | $7.06 | 28,300 | — | — |
| 2015-10-30 | $6.80 | $6.80 | 21,100 | — | — |
| 2015-10-29 | $6.84 | $6.84 | 40,600 | — | — |
| 2015-10-28 | $6.93 | $6.93 | 19,900 | — | — |
| 2015-10-27 | $6.70 | $6.70 | 52,900 | — | — |
| 2015-10-26 | $6.57 | $6.57 | 11,400 | — | — |
| 2015-10-23 | $6.46 | $6.46 | 18,000 | — | — |
| 2015-10-22 | $6.25 | $6.25 | 34,800 | — | — |
| 2015-10-21 | $6.18 | $6.18 | 8,500 | — | — |
| 2015-10-20 | $6.23 | $6.23 | 9,600 | — | — |
| 2015-10-19 | $6.29 | $6.29 | 12,400 | — | — |
| 2015-10-16 | $6.40 | $6.40 | 45,900 | — | — |
| 2015-10-15 | $6.66 | $6.66 | 27,300 | — | — |
| 2015-10-14 | $6.60 | $6.60 | 26,600 | — | — |
| 2015-10-13 | $6.50 | $6.50 | 8,100 | — | — |
| 2015-10-12 | $6.58 | $6.58 | 45,700 | — | — |
| 2015-10-09 | $6.55 | $6.55 | 16,700 | — | — |
| 2015-10-08 | $6.37 | $6.37 | 12,800 | — | — |
| 2015-10-07 | $6.16 | $6.16 | 70,600 | — | — |
| 2015-10-06 | $6.15 | $6.15 | 39,600 | — | — |
| 2015-10-05 | $6.15 | $6.15 | 22,500 | — | — |
| 2015-10-02 | $6.15 | $6.15 | 19,600 | — | — |
| 2015-10-01 | $6.15 | $6.15 | 28,900 | — | — |
| 2015-09-30 | $6.15 | $6.15 | 29,300 | — | — |
| 2015-09-29 | $5.89 | $5.89 | 23,300 | — | — |
| 2015-09-28 | $5.86 | $5.86 | 22,000 | — | — |
| 2015-09-25 | $5.94 | $5.94 | 17,100 | — | — |
| 2015-09-24 | $5.86 | $5.86 | 19,900 | — | — |
| 2015-09-23 | $5.98 | $5.98 | 27,900 | — | — |
| 2015-09-22 | $5.85 | $5.85 | 14,300 | — | — |
| 2015-09-21 | $5.95 | $5.95 | 13,400 | — | — |
| 2015-09-18 | $5.86 | $5.86 | 32,300 | — | — |
| 2015-09-17 | $5.98 | $5.98 | 17,400 | — | — |
| 2015-09-16 | $6.17 | $6.17 | 12,700 | — | — |
| 2015-09-15 | $6.04 | $6.04 | 7,000 | — | — |
| 2015-09-14 | $6.01 | $6.01 | 10,300 | — | — |
| 2015-09-11 | $5.94 | $5.94 | 19,700 | — | — |
| 2015-09-10 | $6.00 | $6.00 | 12,800 | — | — |
| 2015-09-09 | $5.94 | $5.94 | 24,900 | — | — |
| 2015-09-08 | $5.88 | $5.88 | 81,000 | — | — |
| 2015-09-04 | $5.92 | $5.92 | 12,500 | — | — |
| 2015-09-03 | $5.93 | $5.93 | 7,600 | — | — |
| 2015-09-02 | $5.92 | $5.92 | 32,200 | — | — |
| 2015-09-01 | $5.86 | $5.86 | 10,900 | — | — |
| 2015-08-31 | $5.82 | $5.82 | 40,100 | — | — |
| 2015-08-28 | $5.65 | $5.65 | 44,900 | — | — |
| 2015-08-27 | $5.75 | $5.75 | 45,900 | — | — |
| 2015-08-26 | $5.85 | $5.85 | 46,200 | — | — |
| 2015-08-25 | $5.93 | $5.93 | 18,800 | — | — |
| 2015-08-24 | $5.79 | $5.79 | 43,600 | — | — |
| 2015-08-21 | $6.02 | $6.02 | 9,900 | — | — |
| 2015-08-20 | $6.16 | $6.16 | 16,500 | — | — |
| 2015-08-19 | $6.38 | $6.38 | 19,000 | — | — |
| 2015-08-18 | $6.36 | $6.36 | 24,800 | — | — |
| 2015-08-17 | $6.30 | $6.30 | 46,400 | — | — |
| 2015-08-14 | $6.35 | $6.35 | 11,700 | — | — |
| 2015-08-13 | $6.37 | $6.37 | 65,900 | — | — |
| 2015-08-12 | $6.25 | $6.25 | 29,500 | — | — |
| 2015-08-11 | $6.32 | $6.32 | 27,900 | — | — |
| 2015-08-10 | $6.52 | $6.52 | 31,000 | — | — |
| 2015-08-07 | $6.50 | $6.50 | 50,300 | — | — |
| 2015-08-06 | $6.04 | $6.04 | 22,400 | — | — |
| 2015-08-05 | $6.15 | $6.15 | 52,100 | — | — |
| 2015-08-04 | $6.23 | $6.23 | 45,100 | — | — |
| 2015-08-03 | $6.26 | $6.26 | 33,300 | — | — |
| 2015-07-31 | $6.18 | $6.18 | 53,900 | — | — |
| 2015-07-30 | $6.17 | $6.17 | 23,300 | — | — |
| 2015-07-29 | $6.21 | $6.21 | 91,200 | — | — |
| 2015-07-28 | $6.26 | $6.26 | 13,300 | — | — |
| 2015-07-27 | $6.35 | $6.35 | 24,200 | — | — |
| 2015-07-24 | $6.50 | $6.50 | 28,600 | — | — |
| 2015-07-23 | $6.45 | $6.45 | 14,400 | — | — |
| 2015-07-22 | $6.55 | $6.55 | 11,500 | — | — |
| 2015-07-21 | $6.57 | $6.57 | 37,600 | — | — |
| 2015-07-20 | $6.58 | $6.58 | 51,900 | — | — |
| 2015-07-17 | $6.73 | $6.73 | 41,800 | — | — |
| 2015-07-16 | $6.87 | $6.87 | 46,800 | — | — |
| 2015-07-15 | $6.76 | $6.76 | 29,900 | — | — |
| 2015-07-14 | $6.80 | $6.80 | 27,600 | — | — |
| 2015-07-13 | $6.60 | $6.60 | 23,500 | — | — |
| 2015-07-10 | $6.50 | $6.50 | 13,100 | — | — |
| 2015-07-09 | $6.51 | $6.51 | 20,700 | — | — |
| 2015-07-08 | $6.50 | $6.50 | 30,600 | — | — |
| 2015-07-07 | $6.80 | $6.80 | 33,800 | — | — |
| 2015-07-06 | $7.03 | $7.03 | 73,300 | — | — |
| 2015-07-02 | $6.47 | $6.47 | 36,000 | — | — |
| 2015-07-01 | $6.35 | $6.35 | 35,000 | — | — |
| 2015-06-30 | $6.30 | $6.30 | 12,100 | — | — |
| 2015-06-29 | $6.13 | $6.13 | 15,000 | — | — |
| 2015-06-26 | $6.40 | $6.40 | 19,100 | — | — |
| 2015-06-25 | $6.39 | $6.39 | 54,400 | — | — |
| 2015-06-24 | $6.34 | $6.34 | 14,600 | — | — |
| 2015-06-23 | $6.19 | $6.19 | 18,300 | — | — |
| 2015-06-22 | $6.13 | $6.13 | 12,400 | — | — |
| 2015-06-19 | $6.25 | $6.25 | 20,200 | — | — |
| 2015-06-18 | $6.17 | $6.17 | 16,000 | — | — |
| 2015-06-17 | $6.03 | $6.03 | 12,200 | — | — |
| 2015-06-16 | $6.09 | $6.09 | 13,300 | — | — |
| 2015-06-15 | $6.03 | $6.03 | 82,200 | — | — |
| 2015-06-12 | $6.30 | $6.30 | 12,100 | — | — |
| 2015-06-11 | $6.33 | $6.33 | 54,400 | — | — |
| 2015-06-10 | $6.36 | $6.36 | 53,800 | — | — |
| 2015-06-09 | $6.39 | $6.39 | 44,900 | — | — |
| 2015-06-08 | $6.38 | $6.38 | 40,800 | — | — |
| 2015-06-05 | $6.38 | $6.38 | 30,300 | — | — |
| 2015-06-04 | $6.22 | $6.22 | 8,500 | — | — |
| 2015-06-03 | $6.22 | $6.22 | 24,900 | — | — |
| 2015-06-02 | $6.13 | $6.13 | 16,600 | — | — |
| 2015-06-01 | $6.14 | $6.14 | 22,600 | — | — |
| 2015-05-29 | $6.11 | $6.11 | 24,500 | — | — |
| 2015-05-28 | $6.18 | $6.18 | 53,500 | — | — |
| 2015-05-27 | $6.34 | $6.34 | 45,900 | — | — |
| 2015-05-26 | $6.24 | $6.24 | 63,200 | — | — |
| 2015-05-22 | $6.13 | $6.13 | 31,400 | — | — |
| 2015-05-21 | $6.10 | $6.10 | 50,300 | — | — |
| 2015-05-20 | $6.03 | $6.03 | 82,900 | — | — |
| 2015-05-19 | $5.86 | $5.86 | 50,000 | — | — |
| 2015-05-18 | $5.94 | $5.94 | 59,600 | — | — |
| 2015-05-15 | $5.95 | $5.95 | 32,700 | — | — |
| 2015-05-14 | $5.96 | $5.96 | 55,300 | — | — |
| 2015-05-13 | $6.03 | $6.03 | 94,800 | — | — |
| 2015-05-12 | $6.14 | $6.14 | 65,000 | — | — |
| 2015-05-11 | $6.07 | $6.07 | 39,800 | — | — |
| 2015-05-08 | $6.01 | $6.01 | 524,700 | — | — |
| 2015-05-07 | $5.95 | $5.95 | 58,500 | — | — |
| 2015-05-06 | $5.69 | $5.69 | 75,300 | — | — |
| 2015-05-05 | $5.75 | $5.75 | 55,800 | — | — |
| 2015-05-04 | $5.62 | $5.62 | 11,300 | — | — |
| 2015-05-01 | $5.58 | $5.58 | 10,100 | — | — |
| 2015-04-30 | $5.50 | $5.50 | 43,400 | — | — |
| 2015-04-29 | $5.48 | $5.48 | 58,400 | — | — |
| 2015-04-28 | $5.90 | $5.90 | 20,800 | — | — |
| 2015-04-27 | $5.94 | $5.94 | 64,200 | — | — |
| 2015-04-24 | $5.96 | $5.96 | 64,600 | — | — |
| 2015-04-23 | $6.13 | $6.13 | 177,000 | — | — |
| 2015-04-22 | $6.10 | $6.10 | 268,700 | — | — |
| 2015-04-21 | $5.68 | $5.68 | 124,000 | — | — |
| 2015-04-20 | $5.98 | $5.98 | 27,500 | — | — |
| 2015-04-17 | $5.87 | $5.87 | 23,200 | — | — |
| 2015-04-16 | $5.83 | $5.83 | 40,400 | — | — |
| 2015-04-15 | $5.76 | $5.76 | 37,000 | — | — |
| 2015-04-14 | $5.48 | $5.48 | 29,300 | — | — |
| 2015-04-13 | $5.38 | $5.38 | 40,400 | — | — |
| 2015-04-10 | $5.48 | $5.48 | 25,300 | — | — |
| 2015-04-09 | $5.70 | $5.70 | 36,400 | — | — |
| 2015-04-08 | $5.55 | $5.55 | 60,900 | — | — |
| 2015-04-07 | $5.62 | $5.62 | 67,300 | — | — |
| 2015-04-06 | $5.73 | $5.73 | 49,800 | — | — |
| 2015-04-02 | $5.37 | $5.37 | 62,700 | — | — |
| 2015-04-01 | $5.22 | $5.22 | 37,100 | — | — |
| 2015-03-31 | $5.45 | $5.45 | 28,800 | — | — |
| 2015-03-30 | $5.17 | $5.17 | 33,000 | — | — |
| 2015-03-27 | $5.27 | $5.27 | 47,800 | — | — |
| 2015-03-26 | $5.35 | $5.35 | 34,100 | — | — |
| 2015-03-25 | $5.47 | $5.47 | 45,000 | — | — |
| 2015-03-24 | $5.48 | $5.48 | 85,500 | — | — |
| 2015-03-23 | $5.50 | $5.50 | 69,600 | — | — |
| 2015-03-20 | $5.38 | $5.38 | 156,300 | — | — |
| 2015-03-19 | $5.51 | $5.51 | 49,900 | — | — |
| 2015-03-18 | $5.55 | $5.55 | 46,200 | — | — |
| 2015-03-17 | $5.67 | $5.67 | 59,000 | — | — |
| 2015-03-16 | $5.54 | $5.54 | 43,900 | — | — |
| 2015-03-13 | $5.40 | $5.40 | 66,100 | — | — |
| 2015-03-12 | $5.59 | $5.59 | 27,900 | — | — |
| 2015-03-11 | $5.53 | $5.53 | 17,900 | — | — |
| 2015-03-10 | $5.51 | $5.51 | 16,400 | — | — |
| 2015-03-09 | $5.56 | $5.56 | 59,800 | — | — |
| 2015-03-06 | $5.52 | $5.52 | 60,100 | — | — |
| 2015-03-05 | $5.60 | $5.60 | 62,000 | — | — |
| 2015-03-04 | $5.51 | $5.51 | 32,700 | — | — |
| 2015-03-03 | $5.59 | $5.59 | 46,300 | — | — |
| 2015-03-02 | $5.53 | $5.53 | 86,600 | — | — |
| 2015-02-27 | $5.63 | $5.63 | 38,000 | — | — |
| 2015-02-26 | $5.65 | $5.65 | 40,200 | — | — |
| 2015-02-25 | $5.58 | $5.58 | 15,500 | — | — |
| 2015-02-24 | $5.75 | $5.75 | 29,700 | — | — |
| 2015-02-23 | $5.92 | $5.92 | 42,500 | — | — |
| 2015-02-20 | $6.09 | $6.09 | 20,300 | — | — |
| 2015-02-19 | $6.15 | $6.15 | 31,700 | — | — |
| 2015-02-18 | $6.15 | $6.15 | 43,700 | — | — |
| 2015-02-17 | $6.27 | $6.27 | 85,800 | — | — |
| 2015-02-13 | $6.04 | $6.04 | 218,300 | — | — |
| 2015-02-12 | $6.03 | $6.03 | 32,200 | — | — |
| 2015-02-11 | $6.03 | $6.03 | 33,800 | — | — |
| 2015-02-10 | $6.01 | $6.01 | 184,800 | — | — |
| 2015-02-09 | $5.91 | $5.91 | 81,200 | — | — |
| 2015-02-06 | $5.75 | $5.75 | 52,800 | — | — |
| 2015-02-05 | $5.68 | $5.68 | 151,000 | — | — |
| 2015-02-04 | $5.51 | $5.51 | 40,400 | — | — |
| 2015-02-03 | $5.52 | $5.52 | 31,800 | — | — |
| 2015-02-02 | $5.45 | $5.45 | 45,400 | — | — |
| 2015-01-30 | $5.49 | $5.49 | 27,500 | — | — |
| 2015-01-29 | $5.60 | $5.60 | 124,700 | — | — |
| 2015-01-28 | $5.38 | $5.38 | 21,800 | — | — |
| 2015-01-27 | $5.48 | $5.48 | 65,400 | — | — |
| 2015-01-26 | $5.59 | $5.59 | 39,500 | — | — |
| 2015-01-23 | $5.62 | $5.62 | 107,600 | — | — |
| 2015-01-22 | $5.67 | $5.67 | 42,100 | — | — |
| 2015-01-21 | $5.42 | $5.42 | 49,300 | — | — |
| 2015-01-20 | $5.50 | $5.50 | 56,600 | — | — |
| 2015-01-16 | $5.64 | $5.64 | 74,200 | — | — |
| 2015-01-15 | $5.60 | $5.60 | 36,000 | — | — |
| 2015-01-14 | $5.46 | $5.46 | 153,700 | — | — |
| 2015-01-13 | $5.20 | $5.20 | 29,000 | — | — |
| 2015-01-12 | $5.45 | $5.45 | 66,200 | — | — |
| 2015-01-09 | $5.18 | $5.18 | 9,500 | — | — |
| 2015-01-08 | $5.13 | $5.13 | 32,400 | — | — |
| 2015-01-07 | $5.10 | $5.10 | 89,700 | — | — |
| 2015-01-06 | $5.00 | $5.00 | 78,100 | — | — |
| 2015-01-05 | $4.97 | $4.97 | 109,900 | — | — |
| 2015-01-02 | $5.00 | $5.00 | 31,600 | — | — |