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
- 2009-08-11 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 | $5.26 | $5.26 | 50,200 | — | — |
| 2015-12-30 | $5.28 | $5.28 | 10,400 | — | — |
| 2015-12-29 | $5.28 | $5.28 | 37,600 | — | — |
| 2015-12-28 | $5.40 | $5.40 | 12,500 | — | — |
| 2015-12-24 | $5.34 | $5.34 | 7,700 | — | — |
| 2015-12-23 | $5.55 | $5.55 | 15,700 | — | — |
| 2015-12-22 | $5.45 | $5.45 | 7,400 | — | — |
| 2015-12-21 | $5.48 | $5.48 | 6,900 | — | — |
| 2015-12-18 | $5.43 | $5.43 | 20,000 | — | — |
| 2015-12-17 | $5.23 | $5.23 | 10,200 | — | — |
| 2015-12-16 | $5.34 | $5.34 | 7,300 | — | — |
| 2015-12-15 | $5.14 | $5.14 | 18,300 | — | — |
| 2015-12-14 | $5.24 | $5.24 | 22,200 | — | — |
| 2015-12-11 | $5.46 | $5.46 | 6,200 | — | — |
| 2015-12-10 | $5.52 | $5.52 | 13,500 | — | — |
| 2015-12-09 | $5.56 | $5.56 | 18,200 | — | — |
| 2015-12-08 | $5.60 | $5.60 | 17,800 | — | — |
| 2015-12-07 | $5.61 | $5.61 | 12,800 | — | — |
| 2015-12-04 | $5.58 | $5.58 | 5,800 | — | — |
| 2015-12-03 | $5.65 | $5.65 | 4,800 | — | — |
| 2015-12-02 | $5.70 | $5.70 | 43,900 | — | — |
| 2015-12-01 | $5.61 | $5.61 | 24,900 | — | — |
| 2015-11-30 | $5.63 | $5.63 | 16,400 | — | — |
| 2015-11-27 | $5.57 | $5.57 | 9,100 | — | — |
| 2015-11-25 | $5.69 | $5.69 | 24,200 | — | — |
| 2015-11-24 | $5.61 | $5.61 | 45,300 | — | — |
| 2015-11-23 | $5.85 | $5.85 | 21,000 | — | — |
| 2015-11-20 | $5.70 | $5.70 | 29,800 | — | — |
| 2015-11-19 | $5.58 | $5.58 | 26,900 | — | — |
| 2015-11-18 | $5.61 | $5.61 | 10,000 | — | — |
| 2015-11-17 | $5.65 | $5.65 | 23,900 | — | — |
| 2015-11-16 | $5.74 | $5.74 | 9,100 | — | — |
| 2015-11-13 | $5.91 | $5.91 | 5,500 | — | — |
| 2015-11-12 | $5.85 | $5.85 | 11,300 | — | — |
| 2015-11-11 | $5.94 | $5.94 | 9,700 | — | — |
| 2015-11-10 | $6.03 | $6.03 | 9,400 | — | — |
| 2015-11-09 | $6.04 | $6.04 | 16,200 | — | — |
| 2015-11-06 | $6.32 | $6.32 | 34,100 | — | — |
| 2015-11-05 | $6.01 | $6.01 | 31,300 | — | — |
| 2015-11-04 | $6.09 | $6.09 | 27,000 | — | — |
| 2015-11-03 | $6.10 | $6.10 | 13,600 | — | — |
| 2015-11-02 | $6.31 | $6.31 | 6,500 | — | — |
| 2015-10-30 | $6.20 | $6.20 | 11,400 | — | — |
| 2015-10-29 | $6.32 | $6.32 | 26,300 | — | — |
| 2015-10-28 | $6.24 | $6.24 | 3,500 | — | — |
| 2015-10-27 | $6.01 | $6.01 | 14,500 | — | — |
| 2015-10-26 | $5.98 | $5.98 | 18,300 | — | — |
| 2015-10-23 | $5.83 | $5.83 | 7,300 | — | — |
| 2015-10-22 | $5.78 | $5.78 | 4,800 | — | — |
| 2015-10-21 | $5.85 | $5.85 | 3,000 | — | — |
| 2015-10-20 | $5.76 | $5.76 | 8,200 | — | — |
| 2015-10-19 | $5.73 | $5.73 | 8,500 | — | — |
| 2015-10-16 | $5.53 | $5.53 | 139,800 | — | — |
| 2015-10-15 | $5.32 | $5.32 | 9,500 | — | — |
| 2015-10-14 | $5.25 | $5.25 | 32,600 | — | — |
| 2015-10-13 | $5.79 | $5.79 | 6,400 | — | — |
| 2015-10-12 | $6.02 | $6.02 | 7,700 | — | — |
| 2015-10-09 | $6.00 | $6.00 | 2,500 | — | — |
| 2015-10-08 | $5.74 | $5.74 | 52,700 | — | — |
| 2015-10-07 | $5.56 | $5.56 | 17,500 | — | — |
| 2015-10-06 | $5.70 | $5.70 | 13,900 | — | — |
| 2015-10-05 | $5.74 | $5.74 | 16,800 | — | — |
| 2015-10-02 | $5.67 | $5.67 | 14,400 | — | — |
| 2015-10-01 | $5.75 | $5.75 | 18,100 | — | — |
| 2015-09-30 | $5.77 | $5.77 | 16,400 | — | — |
| 2015-09-29 | $5.53 | $5.53 | 18,100 | — | — |
| 2015-09-28 | $5.96 | $5.96 | 17,400 | — | — |
| 2015-09-25 | $6.00 | $6.00 | 12,900 | — | — |
| 2015-09-24 | $5.98 | $5.98 | 11,400 | — | — |
| 2015-09-23 | $5.85 | $5.85 | 9,900 | — | — |
| 2015-09-22 | $6.01 | $6.01 | 11,500 | — | — |
| 2015-09-21 | $6.03 | $6.03 | 13,200 | — | — |
| 2015-09-18 | $6.26 | $6.26 | 45,700 | — | — |
| 2015-09-17 | $6.01 | $6.01 | 15,400 | — | — |
| 2015-09-16 | $6.00 | $6.00 | 11,000 | — | — |
| 2015-09-15 | $6.00 | $6.00 | 11,100 | — | — |
| 2015-09-14 | $6.08 | $6.08 | 13,200 | — | — |
| 2015-09-11 | $6.07 | $6.07 | 8,500 | — | — |
| 2015-09-10 | $6.00 | $6.00 | 18,900 | — | — |
| 2015-09-09 | $6.00 | $6.00 | 20,200 | — | — |
| 2015-09-08 | $6.04 | $6.04 | 8,800 | — | — |
| 2015-09-04 | $6.15 | $6.15 | 12,200 | — | — |
| 2015-09-03 | $6.08 | $6.08 | 28,200 | — | — |
| 2015-09-02 | $6.05 | $6.05 | 10,700 | — | — |
| 2015-09-01 | $6.08 | $6.08 | 15,400 | — | — |
| 2015-08-31 | $6.02 | $6.02 | 7,700 | — | — |
| 2015-08-28 | $6.04 | $6.04 | 8,200 | — | — |
| 2015-08-27 | $6.01 | $6.01 | 13,100 | — | — |
| 2015-08-26 | $6.01 | $6.01 | 94,100 | — | — |
| 2015-08-25 | $5.85 | $5.85 | 14,800 | — | — |
| 2015-08-24 | $5.80 | $5.80 | 9,200 | — | — |
| 2015-08-21 | $5.87 | $5.87 | 9,000 | — | — |
| 2015-08-20 | $5.67 | $5.67 | 25,500 | — | — |
| 2015-08-19 | $5.87 | $5.87 | 22,900 | — | — |
| 2015-08-18 | $6.05 | $6.05 | 2,200 | — | — |
| 2015-08-17 | $6.01 | $6.01 | 14,800 | — | — |
| 2015-08-14 | $5.88 | $5.88 | 6,500 | — | — |
| 2015-08-13 | $5.88 | $5.88 | 18,400 | — | — |
| 2015-08-12 | $6.02 | $6.02 | 7,500 | — | — |
| 2015-08-11 | $6.07 | $6.07 | 10,700 | — | — |
| 2015-08-10 | $6.01 | $6.01 | 9,900 | — | — |
| 2015-08-07 | $6.05 | $6.05 | 7,900 | — | — |
| 2015-08-06 | $6.01 | $6.01 | 12,600 | — | — |
| 2015-08-05 | $6.01 | $6.01 | 5,500 | — | — |
| 2015-08-04 | $6.02 | $6.02 | 10,200 | — | — |
| 2015-08-03 | $5.89 | $5.89 | 52,900 | — | — |
| 2015-07-31 | $6.23 | $6.23 | 10,000 | — | — |
| 2015-07-30 | $5.99 | $5.99 | 20,100 | — | — |
| 2015-07-29 | $6.12 | $6.12 | 35,200 | — | — |
| 2015-07-28 | $6.17 | $6.17 | 10,500 | — | — |
| 2015-07-27 | $6.18 | $6.18 | 14,800 | — | — |
| 2015-07-24 | $5.97 | $5.97 | 13,700 | — | — |
| 2015-07-23 | $6.23 | $6.23 | 6,300 | — | — |
| 2015-07-22 | $6.31 | $6.31 | 9,100 | — | — |
| 2015-07-21 | $6.40 | $6.40 | 129,600 | — | — |
| 2015-07-20 | $6.24 | $6.24 | 60,800 | — | — |
| 2015-07-17 | $7.05 | $7.05 | 6,600 | — | — |
| 2015-07-16 | $7.02 | $7.02 | 4,200 | — | — |
| 2015-07-15 | $7.12 | $7.12 | 7,100 | — | — |
| 2015-07-14 | $7.08 | $7.08 | 11,100 | — | — |
| 2015-07-13 | $7.23 | $7.23 | 8,400 | — | — |
| 2015-07-10 | $7.20 | $7.20 | 9,400 | — | — |
| 2015-07-09 | $7.11 | $7.11 | 8,000 | — | — |
| 2015-07-08 | $7.18 | $7.18 | 14,500 | — | — |
| 2015-07-07 | $7.23 | $7.23 | 3,700 | — | — |
| 2015-07-06 | $7.40 | $7.40 | 6,700 | — | — |
| 2015-07-02 | $7.13 | $7.13 | 8,400 | — | — |
| 2015-07-01 | $7.18 | $7.18 | 25,700 | — | — |
| 2015-06-30 | $7.15 | $7.15 | 13,300 | — | — |
| 2015-06-29 | $7.20 | $7.20 | 24,100 | — | — |
| 2015-06-26 | $7.21 | $7.21 | 33,900 | — | — |
| 2015-06-25 | $7.36 | $7.36 | 4,500 | — | — |
| 2015-06-24 | $7.48 | $7.48 | 14,100 | — | — |
| 2015-06-23 | $7.52 | $7.52 | 19,600 | — | — |
| 2015-06-22 | $7.35 | $7.35 | 56,200 | — | — |
| 2015-06-19 | $7.28 | $7.28 | 11,100 | — | — |
| 2015-06-18 | $7.45 | $7.45 | 11,900 | — | — |
| 2015-06-17 | $7.55 | $7.55 | 61,900 | — | — |
| 2015-06-16 | $7.65 | $7.65 | 38,900 | — | — |
| 2015-06-15 | $7.39 | $7.39 | 19,400 | — | — |
| 2015-06-12 | $7.42 | $7.42 | 11,300 | — | — |
| 2015-06-11 | $7.20 | $7.20 | 8,900 | — | — |
| 2015-06-10 | $7.12 | $7.12 | 45,300 | — | — |
| 2015-06-09 | $6.88 | $6.88 | 49,200 | — | — |
| 2015-06-08 | $6.94 | $6.94 | 14,000 | — | — |
| 2015-06-05 | $6.72 | $6.72 | 23,700 | — | — |
| 2015-06-04 | $6.70 | $6.70 | 15,600 | — | — |
| 2015-06-03 | $6.93 | $6.93 | 23,700 | — | — |
| 2015-06-02 | $6.97 | $6.97 | 32,200 | — | — |
| 2015-06-01 | $6.94 | $6.94 | 23,500 | — | — |
| 2015-05-29 | $6.76 | $6.76 | 15,800 | — | — |
| 2015-05-28 | $6.83 | $6.83 | 18,400 | — | — |
| 2015-05-27 | $6.74 | $6.74 | 10,300 | — | — |
| 2015-05-26 | $6.84 | $6.84 | 14,800 | — | — |
| 2015-05-22 | $6.88 | $6.88 | 6,400 | — | — |
| 2015-05-21 | $6.80 | $6.80 | 7,600 | — | — |
| 2015-05-20 | $6.94 | $6.94 | 24,100 | — | — |
| 2015-05-19 | $6.82 | $6.82 | 15,200 | — | — |
| 2015-05-18 | $6.78 | $6.78 | 30,900 | — | — |
| 2015-05-15 | $6.69 | $6.69 | 6,800 | — | — |
| 2015-05-14 | $6.70 | $6.70 | 8,200 | — | — |
| 2015-05-13 | $6.65 | $6.65 | 17,900 | — | — |
| 2015-05-12 | $6.57 | $6.57 | 6,100 | — | — |
| 2015-05-11 | $6.40 | $6.40 | 29,300 | — | — |
| 2015-05-08 | $6.34 | $6.34 | 56,700 | — | — |
| 2015-05-07 | $6.64 | $6.64 | 15,700 | — | — |
| 2015-05-06 | $6.69 | $6.69 | 29,200 | — | — |
| 2015-05-05 | $6.92 | $6.92 | 10,900 | — | — |
| 2015-05-04 | $6.97 | $6.97 | 22,200 | — | — |
| 2015-05-01 | $6.58 | $6.58 | 7,400 | — | — |
| 2015-04-30 | $6.56 | $6.56 | 16,500 | — | — |
| 2015-04-29 | $6.71 | $6.71 | 20,200 | — | — |
| 2015-04-28 | $6.81 | $6.81 | 49,300 | — | — |
| 2015-04-27 | $6.61 | $6.61 | 28,000 | — | — |
| 2015-04-24 | $6.97 | $6.97 | 24,100 | — | — |
| 2015-04-23 | $6.95 | $6.95 | 18,300 | — | — |
| 2015-04-22 | $6.95 | $6.95 | 36,300 | — | — |
| 2015-04-21 | $6.93 | $6.93 | 27,000 | — | — |
| 2015-04-20 | $6.90 | $6.90 | 22,100 | — | — |
| 2015-04-17 | $6.99 | $6.99 | 151,900 | — | — |
| 2015-04-16 | $6.97 | $6.97 | 12,500 | — | — |
| 2015-04-15 | $7.00 | $7.00 | 31,500 | — | — |
| 2015-04-14 | $7.00 | $7.00 | 14,100 | — | — |
| 2015-04-13 | $6.94 | $6.94 | 45,400 | — | — |
| 2015-04-10 | $7.00 | $7.00 | 55,700 | — | — |
| 2015-04-09 | $6.94 | $6.94 | 19,800 | — | — |
| 2015-04-08 | $7.00 | $7.00 | 56,700 | — | — |
| 2015-04-07 | $7.00 | $7.00 | 17,000 | — | — |
| 2015-04-06 | $6.93 | $6.93 | 43,400 | — | — |
| 2015-04-02 | $6.97 | $6.97 | 48,100 | — | — |
| 2015-04-01 | $6.95 | $6.95 | 24,200 | — | — |
| 2015-03-31 | $6.66 | $6.66 | 29,800 | — | — |
| 2015-03-30 | $6.92 | $6.92 | 10,800 | — | — |
| 2015-03-27 | $6.85 | $6.85 | 37,600 | — | — |
| 2015-03-26 | $6.95 | $6.95 | 28,700 | — | — |
| 2015-03-25 | $6.82 | $6.82 | 8,800 | — | — |
| 2015-03-24 | $6.88 | $6.88 | 29,600 | — | — |
| 2015-03-23 | $6.91 | $6.91 | 18,800 | — | — |
| 2015-03-20 | $6.78 | $6.78 | 49,700 | — | — |
| 2015-03-19 | $6.93 | $6.93 | 38,300 | — | — |
| 2015-03-18 | $6.95 | $6.95 | 42,200 | — | — |
| 2015-03-17 | $6.86 | $6.86 | 71,200 | — | — |
| 2015-03-16 | $6.77 | $6.77 | 27,100 | — | — |
| 2015-03-13 | $6.78 | $6.78 | 23,200 | — | — |
| 2015-03-12 | $6.81 | $6.81 | 26,700 | — | — |
| 2015-03-11 | $6.82 | $6.82 | 35,100 | — | — |
| 2015-03-10 | $6.87 | $6.87 | 24,500 | — | — |
| 2015-03-09 | $6.83 | $6.83 | 30,000 | — | — |
| 2015-03-06 | $6.95 | $6.95 | 66,700 | — | — |
| 2015-03-05 | $6.75 | $6.75 | 55,800 | — | — |
| 2015-03-04 | $6.63 | $6.63 | 121,300 | — | — |
| 2015-03-03 | $6.40 | $6.40 | 54,100 | — | — |
| 2015-03-02 | $6.35 | $6.35 | 53,700 | — | — |
| 2015-02-27 | $6.13 | $6.13 | 53,400 | — | — |
| 2015-02-26 | $5.89 | $5.89 | 13,500 | — | — |
| 2015-02-25 | $5.81 | $5.81 | 34,500 | — | — |
| 2015-02-24 | $5.81 | $5.81 | 11,600 | — | — |
| 2015-02-23 | $5.81 | $5.81 | 10,200 | — | — |
| 2015-02-20 | $5.87 | $5.87 | 17,700 | — | — |
| 2015-02-19 | $5.83 | $5.83 | 24,700 | — | — |
| 2015-02-18 | $5.89 | $5.89 | 8,500 | — | — |
| 2015-02-17 | $5.90 | $5.90 | 20,000 | — | — |
| 2015-02-13 | $5.90 | $5.90 | 22,200 | — | — |
| 2015-02-12 | $5.86 | $5.86 | 15,000 | — | — |
| 2015-02-11 | $5.86 | $5.86 | 10,100 | — | — |
| 2015-02-10 | $5.85 | $5.85 | 4,900 | — | — |
| 2015-02-09 | $5.81 | $5.81 | 8,700 | — | — |
| 2015-02-06 | $5.88 | $5.88 | 8,700 | — | — |
| 2015-02-05 | $5.89 | $5.89 | 12,700 | — | — |
| 2015-02-04 | $5.83 | $5.83 | 9,600 | — | — |
| 2015-02-03 | $5.88 | $5.88 | 29,300 | — | — |
| 2015-02-02 | $5.82 | $5.82 | 12,900 | — | — |
| 2015-01-30 | $5.81 | $5.81 | 11,300 | — | — |
| 2015-01-29 | $5.86 | $5.86 | 8,900 | — | — |
| 2015-01-28 | $5.76 | $5.76 | 25,700 | — | — |
| 2015-01-27 | $5.98 | $5.98 | 12,300 | — | — |
| 2015-01-26 | $5.96 | $5.96 | 16,400 | — | — |
| 2015-01-23 | $5.97 | $5.97 | 14,500 | — | — |
| 2015-01-22 | $6.04 | $6.04 | 27,200 | — | — |
| 2015-01-21 | $6.01 | $6.01 | 27,700 | — | — |
| 2015-01-20 | $6.06 | $6.06 | 55,800 | — | — |
| 2015-01-16 | $6.06 | $6.06 | 24,100 | — | — |
| 2015-01-15 | $6.04 | $6.04 | 11,500 | — | — |
| 2015-01-14 | $5.95 | $5.95 | 19,900 | — | — |
| 2015-01-13 | $5.99 | $5.99 | 7,200 | — | — |
| 2015-01-12 | $6.03 | $6.03 | 2,100 | — | — |
| 2015-01-09 | $6.00 | $6.00 | 14,600 | — | — |
| 2015-01-08 | $5.99 | $5.99 | 9,500 | — | — |
| 2015-01-07 | $6.02 | $6.02 | 43,500 | — | — |
| 2015-01-06 | $6.05 | $6.05 | 22,800 | — | — |
| 2015-01-05 | $6.04 | $6.04 | 30,500 | — | — |
| 2015-01-02 | $6.13 | $6.13 | 9,000 | — | — |