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
- 1990-07-31 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 | $5.07 | $11.06 | 40,600 | — | — |
| 2015-12-30 | $5.02 | $10.95 | 39,900 | — | — |
| 2015-12-29 | $5.00 | $10.90 | 17,500 | — | — |
| 2015-12-28 | $5.14 | $11.21 | 14,500 | — | — |
| 2015-12-24 | $5.22 | $11.38 | 3,200 | — | — |
| 2015-12-23 | $5.25 | $11.45 | 12,200 | — | — |
| 2015-12-22 | $5.01 | $10.93 | 6,900 | — | — |
| 2015-12-21 | $5.16 | $11.25 | 22,100 | — | — |
| 2015-12-18 | $5.40 | $11.78 | 99,400 | — | — |
| 2015-12-17 | $5.23 | $11.40 | 23,000 | — | — |
| 2015-12-16 | $5.33 | $11.62 | 73,000 | — | — |
| 2015-12-15 | $5.22 | $11.38 | 30,800 | — | — |
| 2015-12-14 | $5.21 | $11.36 | 60,300 | — | — |
| 2015-12-11 | $5.15 | $11.23 | 27,100 | — | — |
| 2015-12-10 | $5.23 | $11.40 | 16,000 | — | — |
| 2015-12-09 | $5.28 | $11.51 | 29,100 | — | — |
| 2015-12-08 | $5.47 | $11.93 | 23,100 | — | — |
| 2015-12-07 | $5.52 | $12.04 | 11,400 | — | — |
| 2015-12-04 | $5.50 | $11.99 | 4,900 | — | — |
| 2015-12-03 | $5.48 | $11.95 | 6,000 | — | — |
| 2015-12-02 | $5.48 | $11.95 | 3,900 | — | — |
| 2015-12-01 | $5.54 | $12.08 | 162,300 | — | — |
| 2015-11-30 | $5.55 | $12.10 | 10,800 | — | — |
| 2015-11-27 | $5.53 | $12.06 | 900 | — | — |
| 2015-11-25 | $5.61 | $12.23 | 7,600 | — | — |
| 2015-11-24 | $5.45 | $11.88 | 16,400 | — | — |
| 2015-11-23 | $5.43 | $11.84 | 8,500 | — | — |
| 2015-11-20 | $5.22 | $11.38 | 5,100 | — | — |
| 2015-11-19 | $5.17 | $11.27 | 9,000 | — | — |
| 2015-11-18 | $4.95 | $10.64 | 17,900 | — | — |
| 2015-11-17 | $5.07 | $10.90 | 2,700 | — | — |
| 2015-11-16 | $5.04 | $10.83 | 27,600 | — | — |
| 2015-11-13 | $4.95 | $10.64 | 25,800 | — | — |
| 2015-11-12 | $5.01 | $10.77 | 14,700 | — | — |
| 2015-11-11 | $5.02 | $10.79 | 38,300 | — | — |
| 2015-11-10 | $5.03 | $10.81 | 26,700 | — | — |
| 2015-11-09 | $5.62 | $12.08 | 9,800 | — | — |
| 2015-11-06 | $5.78 | $12.43 | 5,300 | — | — |
| 2015-11-05 | $5.66 | $12.17 | 500 | — | — |
| 2015-11-04 | $5.58 | $12.00 | 8,100 | — | — |
| 2015-11-03 | $5.48 | $11.78 | 11,300 | — | — |
| 2015-11-02 | $5.69 | $12.23 | 1,300 | — | — |
| 2015-10-30 | $5.61 | $12.06 | 1,400 | — | — |
| 2015-10-29 | $5.74 | $12.34 | 0 | — | — |
| 2015-10-28 | $5.74 | $12.34 | 24,000 | — | — |
| 2015-10-27 | $5.65 | $12.15 | 3,100 | — | — |
| 2015-10-26 | $5.80 | $12.47 | 2,600 | — | — |
| 2015-10-23 | $5.91 | $12.71 | 28,100 | — | — |
| 2015-10-22 | $5.96 | $12.81 | 4,800 | — | — |
| 2015-10-21 | $5.82 | $12.51 | 3,100 | — | — |
| 2015-10-20 | $5.84 | $12.55 | 14,600 | — | — |
| 2015-10-19 | $5.84 | $12.55 | 10,700 | — | — |
| 2015-10-16 | $5.71 | $12.28 | 20,400 | — | — |
| 2015-10-15 | $5.76 | $12.38 | 13,200 | — | — |
| 2015-10-14 | $5.64 | $12.12 | 11,100 | — | — |
| 2015-10-13 | $5.83 | $12.53 | 7,600 | — | — |
| 2015-10-12 | $5.82 | $12.51 | 6,600 | — | — |
| 2015-10-09 | $5.86 | $12.60 | 3,100 | — | — |
| 2015-10-08 | $5.79 | $12.45 | 10,000 | — | — |
| 2015-10-07 | $5.60 | $12.04 | 13,600 | — | — |
| 2015-10-06 | $5.62 | $12.08 | 14,700 | — | — |
| 2015-10-05 | $5.50 | $11.82 | 14,300 | — | — |
| 2015-10-02 | $5.21 | $11.20 | 17,300 | — | — |
| 2015-10-01 | $5.01 | $10.77 | 32,500 | — | — |
| 2015-09-30 | $5.59 | $12.02 | 24,400 | — | — |
| 2015-09-29 | $5.53 | $11.89 | 3,300 | — | — |
| 2015-09-28 | $5.78 | $12.43 | 7,200 | — | — |
| 2015-09-25 | $5.95 | $12.79 | 10,900 | — | — |
| 2015-09-24 | $6.06 | $13.03 | 6,600 | — | — |
| 2015-09-23 | $6.10 | $13.11 | 7,600 | — | — |
| 2015-09-22 | $6.36 | $13.67 | 5,900 | — | — |
| 2015-09-21 | $6.41 | $13.78 | 29,700 | — | — |
| 2015-09-18 | $5.90 | $12.68 | 193,700 | — | — |
| 2015-09-17 | $6.24 | $13.41 | 30,900 | — | — |
| 2015-09-16 | $6.17 | $13.26 | 38,500 | — | — |
| 2015-09-15 | $6.20 | $13.33 | 27,000 | — | — |
| 2015-09-14 | $6.00 | $12.90 | 33,000 | — | — |
| 2015-09-11 | $6.02 | $12.94 | 33,300 | — | — |
| 2015-09-10 | $6.01 | $12.92 | 34,600 | — | — |
| 2015-09-09 | $6.02 | $12.94 | 18,800 | — | — |
| 2015-09-08 | $5.96 | $12.81 | 62,700 | — | — |
| 2015-09-04 | $5.81 | $12.49 | 40,400 | — | — |
| 2015-09-03 | $6.21 | $13.35 | 41,900 | — | — |
| 2015-09-02 | $6.03 | $12.96 | 19,900 | — | — |
| 2015-09-01 | $6.05 | $13.01 | 46,700 | — | — |
| 2015-08-31 | $6.20 | $13.33 | 44,200 | — | — |
| 2015-08-28 | $6.29 | $13.52 | 140,000 | — | — |
| 2015-08-27 | $6.30 | $13.54 | 46,900 | — | — |
| 2015-08-26 | $6.38 | $13.72 | 12,900 | — | — |
| 2015-08-25 | $6.38 | $13.72 | 40,200 | — | — |
| 2015-08-24 | $6.38 | $13.72 | 31,000 | — | — |
| 2015-08-21 | $6.55 | $14.08 | 118,600 | — | — |
| 2015-08-20 | $6.57 | $14.12 | 103,500 | — | — |
| 2015-08-19 | $6.62 | $14.23 | 25,800 | — | — |
| 2015-08-18 | $6.63 | $14.25 | 65,600 | — | — |
| 2015-08-17 | $6.60 | $14.19 | 6,600 | — | — |
| 2015-08-14 | $6.65 | $14.30 | 24,400 | — | — |
| 2015-08-13 | $6.60 | $14.19 | 16,700 | — | — |
| 2015-08-12 | $6.60 | $14.04 | 15,100 | — | — |
| 2015-08-11 | $6.63 | $14.10 | 26,000 | — | — |
| 2015-08-10 | $6.70 | $14.25 | 25,000 | — | — |
| 2015-08-07 | $6.73 | $14.31 | 135,000 | — | — |
| 2015-08-06 | $6.56 | $13.95 | 18,100 | — | — |
| 2015-08-05 | $6.64 | $14.12 | 83,600 | — | — |
| 2015-08-04 | $6.56 | $13.95 | 117,500 | — | — |
| 2015-08-03 | $6.58 | $14.00 | 34,300 | — | — |
| 2015-07-31 | $6.50 | $13.83 | 166,300 | — | — |
| 2015-07-30 | $6.46 | $13.74 | 29,000 | — | — |
| 2015-07-29 | $6.49 | $13.80 | 18,900 | — | — |
| 2015-07-28 | $6.61 | $14.06 | 6,000 | — | — |
| 2015-07-27 | $6.58 | $14.00 | 25,500 | — | — |
| 2015-07-24 | $6.77 | $14.40 | 9,600 | — | — |
| 2015-07-23 | $7.00 | $14.89 | 9,900 | — | — |
| 2015-07-22 | $7.06 | $15.02 | 17,300 | — | — |
| 2015-07-21 | $7.09 | $15.08 | 4,800 | — | — |
| 2015-07-20 | $7.15 | $15.21 | 8,900 | — | — |
| 2015-07-17 | $7.17 | $15.25 | 6,300 | — | — |
| 2015-07-16 | $7.17 | $15.25 | 3,800 | — | — |
| 2015-07-15 | $7.23 | $15.38 | 9,600 | — | — |
| 2015-07-14 | $7.14 | $15.19 | 29,700 | — | — |
| 2015-07-13 | $7.23 | $15.38 | 24,900 | — | — |
| 2015-07-10 | $7.26 | $15.44 | 11,200 | — | — |
| 2015-07-09 | $7.26 | $15.44 | 16,900 | — | — |
| 2015-07-08 | $7.38 | $15.70 | 14,300 | — | — |
| 2015-07-07 | $7.47 | $15.89 | 5,500 | — | — |
| 2015-07-06 | $7.51 | $15.97 | 4,300 | — | — |
| 2015-07-02 | $7.50 | $15.95 | 15,200 | — | — |
| 2015-07-01 | $7.54 | $16.04 | 18,400 | — | — |
| 2015-06-30 | $7.61 | $16.19 | 37,200 | — | — |
| 2015-06-29 | $7.52 | $16.00 | 27,100 | — | — |
| 2015-06-26 | $7.58 | $16.12 | 49,000 | — | — |
| 2015-06-25 | $7.82 | $16.63 | 15,200 | — | — |
| 2015-06-24 | $7.90 | $16.80 | 12,100 | — | — |
| 2015-06-23 | $8.00 | $17.02 | 46,500 | — | — |
| 2015-06-22 | $8.04 | $17.10 | 59,800 | — | — |
| 2015-06-19 | $7.80 | $16.59 | 46,800 | — | — |
| 2015-06-18 | $7.88 | $16.76 | 17,000 | — | — |
| 2015-06-17 | $7.84 | $16.68 | 21,400 | — | — |
| 2015-06-16 | $7.83 | $16.65 | 33,500 | — | — |
| 2015-06-15 | $7.59 | $16.14 | 51,400 | — | — |
| 2015-06-12 | $7.78 | $16.55 | 13,500 | — | — |
| 2015-06-11 | $7.75 | $16.48 | 23,700 | — | — |
| 2015-06-10 | $7.65 | $16.27 | 24,300 | — | — |
| 2015-06-09 | $7.48 | $15.91 | 13,300 | — | — |
| 2015-06-08 | $7.50 | $15.95 | 37,200 | — | — |
| 2015-06-05 | $7.39 | $15.72 | 6,800 | — | — |
| 2015-06-04 | $7.42 | $15.78 | 31,000 | — | — |
| 2015-06-03 | $7.47 | $15.89 | 43,500 | — | — |
| 2015-06-02 | $7.41 | $15.76 | 35,800 | — | — |
| 2015-06-01 | $7.35 | $15.63 | 27,800 | — | — |
| 2015-05-29 | $7.12 | $15.14 | 44,600 | — | — |
| 2015-05-28 | $7.33 | $15.59 | 23,400 | — | — |
| 2015-05-27 | $7.37 | $15.68 | 14,800 | — | — |
| 2015-05-26 | $7.37 | $15.68 | 79,000 | — | — |
| 2015-05-22 | $7.40 | $15.74 | 56,500 | — | — |
| 2015-05-21 | $7.39 | $15.57 | 17,600 | — | — |
| 2015-05-20 | $7.39 | $15.57 | 29,100 | — | — |
| 2015-05-19 | $7.25 | $15.27 | 5,400 | — | — |
| 2015-05-18 | $7.26 | $15.30 | 26,500 | — | — |
| 2015-05-15 | $7.22 | $15.21 | 16,900 | — | — |
| 2015-05-14 | $7.43 | $15.65 | 13,200 | — | — |
| 2015-05-13 | $7.30 | $15.38 | 25,600 | — | — |
| 2015-05-12 | $7.22 | $15.21 | 33,100 | — | — |
| 2015-05-11 | $7.28 | $15.34 | 17,700 | — | — |
| 2015-05-08 | $7.33 | $15.44 | 31,900 | — | — |
| 2015-05-07 | $7.45 | $15.70 | 12,500 | — | — |
| 2015-05-06 | $7.47 | $15.74 | 7,100 | — | — |
| 2015-05-05 | $7.43 | $15.65 | 117,400 | — | — |
| 2015-05-04 | $7.44 | $15.67 | 10,400 | — | — |
| 2015-05-01 | $7.34 | $15.46 | 21,300 | — | — |
| 2015-04-30 | $7.25 | $15.27 | 14,100 | — | — |
| 2015-04-29 | $7.29 | $15.36 | 21,800 | — | — |
| 2015-04-28 | $7.31 | $15.40 | 19,400 | — | — |
| 2015-04-27 | $7.27 | $15.32 | 37,900 | — | — |
| 2015-04-24 | $7.26 | $15.30 | 108,500 | — | — |
| 2015-04-23 | $7.25 | $15.27 | 6,100 | — | — |
| 2015-04-22 | $7.23 | $15.23 | 31,100 | — | — |
| 2015-04-21 | $7.30 | $15.38 | 3,400 | — | — |
| 2015-04-20 | $7.41 | $15.61 | 3,900 | — | — |
| 2015-04-17 | $7.40 | $15.59 | 11,100 | — | — |
| 2015-04-16 | $7.48 | $15.76 | 96,700 | — | — |
| 2015-04-15 | $7.46 | $15.72 | 101,600 | — | — |
| 2015-04-14 | $7.54 | $15.89 | 4,400 | — | — |
| 2015-04-13 | $7.50 | $15.80 | 2,800 | — | — |
| 2015-04-10 | $7.56 | $15.93 | 6,500 | — | — |
| 2015-04-09 | $7.54 | $15.89 | 7,600 | — | — |
| 2015-04-08 | $7.47 | $15.74 | 199,800 | — | — |
| 2015-04-07 | $7.45 | $15.70 | 9,800 | — | — |
| 2015-04-06 | $7.53 | $15.86 | 2,300 | — | — |
| 2015-04-02 | $7.59 | $15.99 | 8,300 | — | — |
| 2015-04-01 | $7.45 | $15.70 | 69,100 | — | — |
| 2015-03-31 | $7.55 | $15.91 | 2,200 | — | — |
| 2015-03-30 | $7.54 | $15.89 | 1,100 | — | — |
| 2015-03-27 | $7.55 | $15.91 | 12,600 | — | — |
| 2015-03-26 | $7.52 | $15.84 | 1,700 | — | — |
| 2015-03-25 | $7.56 | $15.93 | 8,500 | — | — |
| 2015-03-24 | $7.68 | $16.18 | 10,100 | — | — |
| 2015-03-23 | $7.54 | $15.89 | 18,400 | — | — |
| 2015-03-20 | $7.40 | $15.59 | 46,300 | — | — |
| 2015-03-19 | $7.66 | $16.14 | 8,200 | — | — |
| 2015-03-18 | $7.97 | $16.79 | 2,600 | — | — |
| 2015-03-17 | $7.80 | $16.43 | 5,800 | — | — |
| 2015-03-16 | $7.87 | $16.58 | 6,600 | — | — |
| 2015-03-13 | $7.83 | $16.50 | 6,400 | — | — |
| 2015-03-12 | $7.75 | $16.33 | 8,700 | — | — |
| 2015-03-11 | $7.43 | $15.65 | 13,400 | — | — |
| 2015-03-10 | $7.59 | $15.99 | 34,600 | — | — |
| 2015-03-09 | $7.86 | $16.56 | 42,500 | — | — |
| 2015-03-06 | $7.81 | $16.45 | 55,300 | — | — |
| 2015-03-05 | $7.76 | $16.20 | 22,800 | — | — |
| 2015-03-04 | $7.55 | $15.76 | 5,900 | — | — |
| 2015-03-03 | $7.53 | $15.72 | 9,500 | — | — |
| 2015-03-02 | $7.53 | $15.72 | 56,200 | — | — |
| 2015-02-27 | $7.51 | $15.68 | 33,300 | — | — |
| 2015-02-26 | $7.43 | $15.51 | 5,000 | — | — |
| 2015-02-25 | $7.49 | $15.64 | 3,400 | — | — |
| 2015-02-24 | $7.50 | $15.66 | 3,900 | — | — |
| 2015-02-23 | $7.58 | $15.83 | 13,700 | — | — |
| 2015-02-20 | $7.77 | $16.22 | 10,700 | — | — |
| 2015-02-19 | $7.66 | $15.99 | 5,800 | — | — |
| 2015-02-18 | $7.80 | $16.29 | 19,000 | — | — |
| 2015-02-17 | $7.83 | $16.35 | 3,300 | — | — |
| 2015-02-13 | $7.90 | $16.49 | 600 | — | — |
| 2015-02-12 | $7.88 | $16.45 | 300 | — | — |
| 2015-02-11 | $7.91 | $16.51 | 1,600 | — | — |
| 2015-02-10 | $7.90 | $16.49 | 3,600 | — | — |
| 2015-02-09 | $7.98 | $16.66 | 1,300 | — | — |
| 2015-02-06 | $8.07 | $16.85 | 12,900 | — | — |
| 2015-02-05 | $8.02 | $16.74 | 3,700 | — | — |
| 2015-02-04 | $8.00 | $16.70 | 2,800 | — | — |
| 2015-02-03 | $8.05 | $16.81 | 12,300 | — | — |
| 2015-02-02 | $7.75 | $16.18 | 41,300 | — | — |
| 2015-01-30 | $7.75 | $16.18 | 7,300 | — | — |
| 2015-01-29 | $7.93 | $16.56 | 7,800 | — | — |
| 2015-01-28 | $7.83 | $16.35 | 15,600 | — | — |
| 2015-01-27 | $7.85 | $16.39 | 200 | — | — |
| 2015-01-26 | $7.97 | $16.64 | 2,400 | — | — |
| 2015-01-23 | $7.99 | $16.68 | 3,600 | — | — |
| 2015-01-22 | $7.97 | $16.64 | 4,100 | — | — |
| 2015-01-21 | $7.75 | $16.18 | 5,000 | — | — |
| 2015-01-20 | $7.71 | $16.10 | 7,500 | — | — |
| 2015-01-16 | $7.64 | $15.95 | 5,800 | — | — |
| 2015-01-15 | $7.45 | $15.55 | 15,400 | — | — |
| 2015-01-14 | $7.82 | $16.33 | 6,500 | — | — |
| 2015-01-13 | $7.74 | $16.16 | 8,700 | — | — |
| 2015-01-12 | $7.68 | $16.03 | 8,000 | — | — |
| 2015-01-09 | $7.85 | $16.39 | 16,100 | — | — |
| 2015-01-08 | $7.99 | $16.68 | 68,300 | — | — |
| 2015-01-07 | $8.02 | $16.74 | 26,000 | — | — |
| 2015-01-06 | $8.35 | $17.43 | 6,900 | — | — |
| 2015-01-05 | $8.48 | $17.70 | 11,600 | — | — |
| 2015-01-02 | $8.57 | $17.89 | 16,000 | — | — |