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
- 2006-08-08 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 | $5.57 | $5.57 | 274,900 | — | — |
| 2015-12-30 | $6.07 | $6.07 | 79,700 | — | — |
| 2015-12-29 | $6.16 | $6.16 | 56,100 | — | — |
| 2015-12-28 | $6.12 | $6.12 | 105,900 | — | — |
| 2015-12-24 | $6.35 | $6.35 | 28,300 | — | — |
| 2015-12-23 | $6.37 | $6.37 | 85,100 | — | — |
| 2015-12-22 | $6.52 | $6.52 | 41,500 | — | — |
| 2015-12-21 | $6.41 | $6.41 | 182,900 | — | — |
| 2015-12-18 | $7.17 | $7.17 | 51,000 | — | — |
| 2015-12-17 | $7.19 | $7.19 | 38,900 | — | — |
| 2015-12-16 | $7.07 | $7.07 | 31,900 | — | — |
| 2015-12-15 | $6.96 | $6.96 | 55,500 | — | — |
| 2015-12-14 | $6.77 | $6.77 | 55,300 | — | — |
| 2015-12-11 | $6.89 | $6.89 | 19,100 | — | — |
| 2015-12-10 | $7.09 | $7.09 | 19,700 | — | — |
| 2015-12-09 | $7.05 | $7.05 | 36,600 | — | — |
| 2015-12-08 | $7.08 | $7.08 | 18,600 | — | — |
| 2015-12-07 | $7.09 | $7.09 | 22,100 | — | — |
| 2015-12-04 | $6.96 | $6.96 | 16,800 | — | — |
| 2015-12-03 | $6.92 | $6.92 | 44,200 | — | — |
| 2015-12-02 | $7.14 | $7.14 | 41,200 | — | — |
| 2015-12-01 | $7.40 | $7.40 | 83,200 | — | — |
| 2015-11-30 | $7.27 | $7.27 | 72,200 | — | — |
| 2015-11-27 | $7.08 | $7.08 | 20,300 | — | — |
| 2015-11-25 | $6.93 | $6.93 | 69,200 | — | — |
| 2015-11-24 | $6.61 | $6.61 | 28,400 | — | — |
| 2015-11-23 | $6.69 | $6.69 | 39,900 | — | — |
| 2015-11-20 | $6.59 | $6.59 | 71,500 | — | — |
| 2015-11-19 | $6.47 | $6.47 | 66,100 | — | — |
| 2015-11-18 | $6.54 | $6.54 | 64,800 | — | — |
| 2015-11-17 | $6.39 | $6.39 | 109,900 | — | — |
| 2015-11-16 | $6.68 | $6.68 | 103,800 | — | — |
| 2015-11-13 | $7.00 | $7.00 | 439,200 | — | — |
| 2015-11-12 | $7.81 | $7.81 | 118,100 | — | — |
| 2015-11-11 | $7.98 | $7.98 | 76,300 | — | — |
| 2015-11-10 | $8.00 | $8.00 | 68,600 | — | — |
| 2015-11-09 | $8.00 | $8.00 | 139,600 | — | — |
| 2015-11-06 | $7.90 | $7.90 | 70,200 | — | — |
| 2015-11-05 | $7.75 | $7.75 | 76,100 | — | — |
| 2015-11-04 | $7.84 | $7.84 | 76,800 | — | — |
| 2015-11-03 | $7.81 | $7.81 | 111,400 | — | — |
| 2015-11-02 | $7.75 | $7.75 | 100,700 | — | — |
| 2015-10-30 | $7.44 | $7.44 | 139,400 | — | — |
| 2015-10-29 | $7.52 | $7.52 | 250,400 | — | — |
| 2015-10-28 | $7.40 | $7.40 | 213,300 | — | — |
| 2015-10-27 | $6.83 | $6.83 | 163,100 | — | — |
| 2015-10-26 | $6.59 | $6.59 | 104,000 | — | — |
| 2015-10-23 | $6.07 | $6.07 | 67,400 | — | — |
| 2015-10-22 | $6.12 | $6.12 | 62,900 | — | — |
| 2015-10-21 | $6.12 | $6.12 | 117,500 | — | — |
| 2015-10-20 | $6.21 | $6.21 | 48,100 | — | — |
| 2015-10-19 | $6.27 | $6.27 | 107,800 | — | — |
| 2015-10-16 | $6.21 | $6.21 | 113,400 | — | — |
| 2015-10-15 | $6.20 | $6.20 | 55,500 | — | — |
| 2015-10-14 | $6.31 | $6.31 | 92,000 | — | — |
| 2015-10-13 | $6.21 | $6.21 | 46,700 | — | — |
| 2015-10-12 | $6.33 | $6.33 | 24,400 | — | — |
| 2015-10-09 | $6.27 | $6.27 | 66,900 | — | — |
| 2015-10-08 | $6.35 | $6.35 | 83,500 | — | — |
| 2015-10-07 | $6.55 | $6.55 | 79,200 | — | — |
| 2015-10-06 | $6.42 | $6.42 | 92,500 | — | — |
| 2015-10-05 | $6.44 | $6.44 | 104,200 | — | — |
| 2015-10-02 | $6.28 | $6.28 | 85,100 | — | — |
| 2015-10-01 | $6.17 | $6.17 | 113,700 | — | — |
| 2015-09-30 | $6.31 | $6.31 | 39,400 | — | — |
| 2015-09-29 | $6.30 | $6.30 | 138,300 | — | — |
| 2015-09-28 | $6.34 | $6.34 | 79,000 | — | — |
| 2015-09-25 | $6.49 | $6.49 | 98,600 | — | — |
| 2015-09-24 | $6.62 | $6.62 | 82,900 | — | — |
| 2015-09-23 | $6.52 | $6.52 | 79,500 | — | — |
| 2015-09-22 | $6.76 | $6.76 | 103,700 | — | — |
| 2015-09-21 | $6.86 | $6.86 | 38,500 | — | — |
| 2015-09-18 | $6.94 | $6.94 | 56,200 | — | — |
| 2015-09-17 | $6.71 | $6.71 | 73,500 | — | — |
| 2015-09-16 | $6.70 | $6.70 | 71,800 | — | — |
| 2015-09-15 | $6.80 | $6.80 | 39,300 | — | — |
| 2015-09-14 | $6.86 | $6.86 | 104,000 | — | — |
| 2015-09-11 | $7.19 | $7.19 | 59,900 | — | — |
| 2015-09-10 | $7.11 | $7.11 | 120,000 | — | — |
| 2015-09-09 | $7.44 | $7.44 | 40,500 | — | — |
| 2015-09-08 | $7.37 | $7.37 | 46,400 | — | — |
| 2015-09-04 | $7.37 | $7.37 | 53,500 | — | — |
| 2015-09-03 | $7.25 | $7.25 | 68,500 | — | — |
| 2015-09-02 | $7.34 | $7.34 | 137,500 | — | — |
| 2015-09-01 | $6.94 | $6.94 | 53,400 | — | — |
| 2015-08-31 | $6.90 | $6.90 | 78,500 | — | — |
| 2015-08-28 | $6.66 | $6.66 | 46,300 | — | — |
| 2015-08-27 | $6.34 | $6.34 | 78,500 | — | — |
| 2015-08-26 | $6.50 | $6.50 | 91,500 | — | — |
| 2015-08-25 | $6.30 | $6.30 | 127,000 | — | — |
| 2015-08-24 | $6.42 | $6.42 | 198,300 | — | — |
| 2015-08-21 | $6.95 | $6.95 | 73,800 | — | — |
| 2015-08-20 | $7.13 | $7.13 | 110,500 | — | — |
| 2015-08-19 | $7.60 | $7.60 | 52,100 | — | — |
| 2015-08-18 | $7.70 | $7.70 | 113,900 | — | — |
| 2015-08-17 | $7.68 | $7.68 | 327,400 | — | — |
| 2015-08-14 | $6.86 | $6.86 | 349,400 | — | — |
| 2015-08-13 | $6.18 | $6.18 | 73,900 | — | — |
| 2015-08-12 | $6.42 | $6.42 | 49,600 | — | — |
| 2015-08-11 | $6.49 | $6.49 | 78,100 | — | — |
| 2015-08-10 | $6.48 | $6.48 | 42,900 | — | — |
| 2015-08-07 | $6.52 | $6.52 | 45,100 | — | — |
| 2015-08-06 | $6.52 | $6.52 | 202,500 | — | — |
| 2015-08-05 | $6.82 | $6.82 | 37,600 | — | — |
| 2015-08-04 | $6.80 | $6.80 | 64,600 | — | — |
| 2015-08-03 | $6.62 | $6.62 | 44,000 | — | — |
| 2015-07-31 | $6.53 | $6.53 | 62,400 | — | — |
| 2015-07-30 | $6.38 | $6.38 | 55,400 | — | — |
| 2015-07-29 | $6.52 | $6.52 | 44,800 | — | — |
| 2015-07-28 | $6.10 | $6.10 | 47,500 | — | — |
| 2015-07-27 | $6.07 | $6.07 | 109,300 | — | — |
| 2015-07-24 | $6.29 | $6.29 | 77,400 | — | — |
| 2015-07-23 | $6.51 | $6.51 | 96,400 | — | — |
| 2015-07-22 | $6.65 | $6.65 | 37,000 | — | — |
| 2015-07-21 | $6.64 | $6.64 | 57,200 | — | — |
| 2015-07-20 | $6.57 | $6.57 | 64,800 | — | — |
| 2015-07-17 | $6.80 | $6.80 | 65,400 | — | — |
| 2015-07-16 | $6.51 | $6.51 | 58,000 | — | — |
| 2015-07-15 | $6.43 | $6.43 | 94,700 | — | — |
| 2015-07-14 | $6.65 | $6.65 | 71,900 | — | — |
| 2015-07-13 | $6.52 | $6.52 | 106,000 | — | — |
| 2015-07-10 | $6.20 | $6.20 | 83,200 | — | — |
| 2015-07-09 | $5.80 | $5.80 | 135,800 | — | — |
| 2015-07-08 | $6.15 | $6.15 | 97,900 | — | — |
| 2015-07-07 | $6.24 | $6.24 | 48,700 | — | — |
| 2015-07-06 | $6.35 | $6.35 | 33,200 | — | — |
| 2015-07-02 | $6.42 | $6.42 | 33,300 | — | — |
| 2015-07-01 | $6.47 | $6.47 | 53,300 | — | — |
| 2015-06-30 | $6.14 | $6.14 | 61,400 | — | — |
| 2015-06-29 | $6.18 | $6.18 | 210,500 | — | — |
| 2015-06-26 | $6.65 | $6.65 | 282,900 | — | — |
| 2015-06-25 | $7.26 | $7.26 | 351,700 | — | — |
| 2015-06-24 | $7.15 | $7.15 | 166,600 | — | — |
| 2015-06-23 | $6.55 | $6.55 | 200,300 | — | — |
| 2015-06-22 | $6.08 | $6.08 | 65,700 | — | — |
| 2015-06-19 | $5.54 | $5.54 | 147,900 | — | — |
| 2015-06-18 | $5.20 | $5.20 | 226,700 | — | — |
| 2015-06-17 | $5.81 | $5.81 | 181,900 | — | — |
| 2015-06-16 | $6.03 | $6.03 | 95,800 | — | — |
| 2015-06-15 | $6.16 | $6.16 | 100,600 | — | — |
| 2015-06-12 | $6.39 | $6.39 | 73,800 | — | — |
| 2015-06-11 | $6.40 | $6.40 | 79,000 | — | — |
| 2015-06-10 | $6.27 | $6.27 | 87,900 | — | — |
| 2015-06-09 | $6.26 | $6.26 | 88,100 | — | — |
| 2015-06-08 | $6.21 | $6.21 | 104,200 | — | — |
| 2015-06-05 | $6.19 | $6.19 | 70,100 | — | — |
| 2015-06-04 | $6.15 | $6.15 | 165,400 | — | — |
| 2015-06-03 | $6.38 | $6.38 | 75,000 | — | — |
| 2015-06-02 | $6.34 | $6.34 | 110,200 | — | — |
| 2015-06-01 | $6.30 | $6.30 | 53,900 | — | — |
| 2015-05-29 | $6.30 | $6.30 | 108,700 | — | — |
| 2015-05-28 | $6.26 | $6.26 | 204,600 | — | — |
| 2015-05-27 | $6.51 | $6.51 | 137,700 | — | — |
| 2015-05-26 | $6.09 | $6.09 | 85,000 | — | — |
| 2015-05-22 | $6.10 | $6.10 | 73,900 | — | — |
| 2015-05-21 | $6.20 | $6.20 | 53,000 | — | — |
| 2015-05-20 | $6.17 | $6.17 | 104,500 | — | — |
| 2015-05-19 | $6.16 | $6.16 | 114,900 | — | — |
| 2015-05-18 | $6.24 | $6.24 | 190,200 | — | — |
| 2015-05-15 | $5.93 | $5.93 | 193,000 | — | — |
| 2015-05-14 | $5.93 | $5.93 | 488,300 | — | — |
| 2015-05-13 | $6.37 | $6.37 | 383,300 | — | — |
| 2015-05-12 | $6.88 | $6.88 | 438,700 | — | — |
| 2015-05-11 | $7.11 | $7.11 | 555,000 | — | — |
| 2015-05-08 | $8.18 | $8.18 | 262,400 | — | — |
| 2015-05-07 | $7.61 | $7.61 | 126,600 | — | — |
| 2015-05-06 | $7.21 | $7.21 | 84,700 | — | — |
| 2015-05-05 | $7.14 | $7.14 | 107,900 | — | — |
| 2015-05-04 | $7.17 | $7.17 | 134,100 | — | — |
| 2015-05-01 | $6.91 | $6.91 | 137,900 | — | — |
| 2015-04-30 | $7.05 | $7.05 | 161,500 | — | — |
| 2015-04-29 | $6.96 | $6.96 | 151,300 | — | — |
| 2015-04-28 | $6.96 | $6.96 | 203,700 | — | — |
| 2015-04-27 | $7.11 | $7.11 | 253,200 | — | — |
| 2015-04-24 | $7.52 | $7.52 | 488,700 | — | — |
| 2015-04-23 | $7.02 | $7.02 | 302,300 | — | — |
| 2015-04-22 | $7.13 | $7.13 | 162,200 | — | — |
| 2015-04-21 | $7.19 | $7.19 | 72,900 | — | — |
| 2015-04-20 | $7.41 | $7.41 | 293,900 | — | — |
| 2015-04-17 | $7.45 | $7.45 | 135,400 | — | — |
| 2015-04-16 | $7.50 | $7.50 | 196,600 | — | — |
| 2015-04-15 | $7.29 | $7.29 | 209,700 | — | — |
| 2015-04-14 | $7.41 | $7.41 | 329,500 | — | — |
| 2015-04-13 | $7.60 | $7.60 | 847,100 | — | — |
| 2015-04-10 | $8.20 | $8.20 | 228,400 | — | — |
| 2015-04-09 | $8.32 | $8.32 | 340,500 | — | — |
| 2015-04-08 | $8.07 | $8.07 | 460,400 | — | — |
| 2015-04-07 | $8.21 | $8.21 | 749,700 | — | — |
| 2015-04-06 | $7.30 | $7.30 | 730,800 | — | — |
| 2015-04-02 | $7.71 | $7.71 | 1,898,300 | — | — |
| 2015-04-01 | $9.02 | $9.02 | 2,310,800 | — | — |
| 2015-03-31 | $13.19 | $13.19 | 627,300 | — | — |
| 2015-03-30 | $13.87 | $13.87 | 382,000 | — | — |
| 2015-03-27 | $14.30 | $14.30 | 254,400 | — | — |
| 2015-03-26 | $14.04 | $14.04 | 227,300 | — | — |
| 2015-03-25 | $14.32 | $14.32 | 264,400 | — | — |
| 2015-03-24 | $14.57 | $14.57 | 578,700 | — | — |
| 2015-03-23 | $14.99 | $14.99 | 477,400 | — | — |
| 2015-03-20 | $14.13 | $14.13 | 861,200 | — | — |
| 2015-03-19 | $13.84 | $13.84 | 271,400 | — | — |
| 2015-03-18 | $13.49 | $13.49 | 361,300 | — | — |
| 2015-03-17 | $13.04 | $13.04 | 350,300 | — | — |
| 2015-03-16 | $12.89 | $12.89 | 493,500 | — | — |
| 2015-03-13 | $11.90 | $11.90 | 162,500 | — | — |
| 2015-03-12 | $11.29 | $11.29 | 86,900 | — | — |
| 2015-03-11 | $11.35 | $11.35 | 83,700 | — | — |
| 2015-03-10 | $11.14 | $11.14 | 142,900 | — | — |
| 2015-03-09 | $11.68 | $11.68 | 109,900 | — | — |
| 2015-03-06 | $11.40 | $11.40 | 163,500 | — | — |
| 2015-03-05 | $10.80 | $10.80 | 131,900 | — | — |
| 2015-03-04 | $10.87 | $10.87 | 150,400 | — | — |
| 2015-03-03 | $10.93 | $10.93 | 175,900 | — | — |
| 2015-03-02 | $11.39 | $11.39 | 113,500 | — | — |
| 2015-02-27 | $11.48 | $11.48 | 112,300 | — | — |
| 2015-02-26 | $11.36 | $11.36 | 285,300 | — | — |
| 2015-02-25 | $11.92 | $11.92 | 248,100 | — | — |
| 2015-02-24 | $11.11 | $11.11 | 222,300 | — | — |
| 2015-02-23 | $10.76 | $10.76 | 250,300 | — | — |
| 2015-02-20 | $9.95 | $9.95 | 238,600 | — | — |
| 2015-02-19 | $10.00 | $10.00 | 224,700 | — | — |
| 2015-02-18 | $9.09 | $9.09 | 118,500 | — | — |
| 2015-02-17 | $8.93 | $8.93 | 194,600 | — | — |
| 2015-02-13 | $8.20 | $8.20 | 49,300 | — | — |
| 2015-02-12 | $8.02 | $8.02 | 35,600 | — | — |
| 2015-02-11 | $8.06 | $8.06 | 25,900 | — | — |
| 2015-02-10 | $7.96 | $7.96 | 40,100 | — | — |
| 2015-02-09 | $8.01 | $8.01 | 38,600 | — | — |
| 2015-02-06 | $8.02 | $8.02 | 43,500 | — | — |
| 2015-02-05 | $8.03 | $8.03 | 78,700 | — | — |
| 2015-02-04 | $7.97 | $7.97 | 53,500 | — | — |
| 2015-02-03 | $7.98 | $7.98 | 56,700 | — | — |
| 2015-02-02 | $8.11 | $8.11 | 94,900 | — | — |
| 2015-01-30 | $8.02 | $8.02 | 60,600 | — | — |
| 2015-01-29 | $7.89 | $7.89 | 54,000 | — | — |
| 2015-01-28 | $8.00 | $8.00 | 83,900 | — | — |
| 2015-01-27 | $8.11 | $8.11 | 89,600 | — | — |
| 2015-01-26 | $8.14 | $8.14 | 66,900 | — | — |
| 2015-01-23 | $8.08 | $8.08 | 120,300 | — | — |
| 2015-01-22 | $8.17 | $8.17 | 41,400 | — | — |
| 2015-01-21 | $7.96 | $7.96 | 122,000 | — | — |
| 2015-01-20 | $7.91 | $7.91 | 241,100 | — | — |
| 2015-01-16 | $8.33 | $8.33 | 82,800 | — | — |
| 2015-01-15 | $8.28 | $8.28 | 62,600 | — | — |
| 2015-01-14 | $8.27 | $8.27 | 115,500 | — | — |
| 2015-01-13 | $8.20 | $8.20 | 109,400 | — | — |
| 2015-01-12 | $8.28 | $8.28 | 138,000 | — | — |
| 2015-01-09 | $8.12 | $8.12 | 1,187,600 | — | — |
| 2015-01-08 | $9.46 | $9.46 | 235,000 | — | — |
| 2015-01-07 | $9.67 | $9.67 | 184,000 | — | — |
| 2015-01-06 | $10.08 | $10.08 | 272,200 | — | — |
| 2015-01-05 | $11.26 | $11.26 | 245,100 | — | — |
| 2015-01-02 | $11.00 | $11.00 | 244,900 | — | — |