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
- 2008-07-02 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 | $7.07 | $7.07 | 165,500 | — | — |
| 2015-12-30 | $7.16 | $7.16 | 226,200 | — | — |
| 2015-12-29 | $7.17 | $7.17 | 233,200 | — | — |
| 2015-12-28 | $7.10 | $7.10 | 200,900 | — | — |
| 2015-12-24 | $7.15 | $7.15 | 54,200 | — | — |
| 2015-12-23 | $7.10 | $7.10 | 149,200 | — | — |
| 2015-12-22 | $7.07 | $7.07 | 272,200 | — | — |
| 2015-12-21 | $7.15 | $7.15 | 294,700 | — | — |
| 2015-12-18 | $7.36 | $7.36 | 1,652,500 | — | — |
| 2015-12-17 | $7.46 | $7.46 | 566,800 | — | — |
| 2015-12-16 | $7.44 | $7.44 | 528,200 | — | — |
| 2015-12-15 | $7.10 | $7.10 | 365,100 | — | — |
| 2015-12-14 | $6.86 | $6.86 | 384,200 | — | — |
| 2015-12-11 | $6.85 | $6.85 | 201,500 | — | — |
| 2015-12-10 | $7.07 | $7.07 | 498,300 | — | — |
| 2015-12-09 | $7.04 | $7.04 | 338,200 | — | — |
| 2015-12-08 | $6.88 | $6.88 | 328,400 | — | — |
| 2015-12-07 | $6.91 | $6.91 | 493,000 | — | — |
| 2015-12-04 | $7.31 | $7.31 | 472,900 | — | — |
| 2015-12-03 | $7.24 | $7.24 | 206,700 | — | — |
| 2015-12-02 | $7.38 | $7.38 | 436,200 | — | — |
| 2015-12-01 | $7.54 | $7.54 | 774,000 | — | — |
| 2015-11-30 | $7.34 | $7.34 | 572,200 | — | — |
| 2015-11-27 | $7.29 | $7.29 | 190,800 | — | — |
| 2015-11-25 | $7.05 | $7.05 | 453,100 | — | — |
| 2015-11-24 | $7.03 | $7.03 | 324,900 | — | — |
| 2015-11-23 | $7.15 | $7.15 | 567,800 | — | — |
| 2015-11-20 | $6.96 | $6.96 | 402,900 | — | — |
| 2015-11-19 | $7.05 | $7.05 | 886,200 | — | — |
| 2015-11-18 | $7.21 | $7.21 | 733,300 | — | — |
| 2015-11-17 | $7.08 | $7.08 | 827,800 | — | — |
| 2015-11-16 | $7.50 | $7.50 | 515,500 | — | — |
| 2015-11-13 | $7.48 | $7.48 | 503,100 | — | — |
| 2015-11-12 | $7.59 | $7.59 | 849,500 | — | — |
| 2015-11-11 | $7.74 | $7.74 | 582,600 | — | — |
| 2015-11-10 | $8.06 | $8.06 | 1,137,900 | — | — |
| 2015-11-09 | $8.17 | $8.17 | 1,169,000 | — | — |
| 2015-11-06 | $8.62 | $8.62 | 5,798,500 | — | — |
| 2015-11-05 | $7.42 | $7.42 | 797,000 | — | — |
| 2015-11-04 | $7.49 | $7.49 | 619,500 | — | — |
| 2015-11-03 | $7.43 | $7.43 | 1,341,400 | — | — |
| 2015-11-02 | $7.77 | $7.77 | 2,262,300 | — | — |
| 2015-10-30 | $7.17 | $7.17 | 1,155,500 | — | — |
| 2015-10-29 | $6.99 | $6.99 | 1,180,800 | — | — |
| 2015-10-28 | $7.38 | $7.38 | 1,427,300 | — | — |
| 2015-10-27 | $6.91 | $6.91 | 1,055,400 | — | — |
| 2015-10-26 | $7.14 | $7.14 | 1,155,600 | — | — |
| 2015-10-23 | $7.39 | $7.39 | 2,177,200 | — | — |
| 2015-10-22 | $7.76 | $7.76 | 6,078,500 | — | — |
| 2015-10-21 | $6.75 | $6.75 | 6,937,500 | — | — |
| 2015-10-20 | $7.32 | $7.32 | 22,117,500 | — | — |
| 2015-10-19 | $2.46 | $2.46 | 172,700 | — | — |
| 2015-10-16 | $2.46 | $2.46 | 126,700 | — | — |
| 2015-10-15 | $2.47 | $2.47 | 86,800 | — | — |
| 2015-10-14 | $2.46 | $2.46 | 67,000 | — | — |
| 2015-10-13 | $2.49 | $2.49 | 72,900 | — | — |
| 2015-10-12 | $2.63 | $2.63 | 15,300 | — | — |
| 2015-10-09 | $2.65 | $2.65 | 54,100 | — | — |
| 2015-10-08 | $2.65 | $2.65 | 77,700 | — | — |
| 2015-10-07 | $2.59 | $2.59 | 70,900 | — | — |
| 2015-10-06 | $2.51 | $2.51 | 91,400 | — | — |
| 2015-10-05 | $2.43 | $2.43 | 125,500 | — | — |
| 2015-10-02 | $2.24 | $2.24 | 62,200 | — | — |
| 2015-10-01 | $2.14 | $2.14 | 25,500 | — | — |
| 2015-09-30 | $2.14 | $2.14 | 62,400 | — | — |
| 2015-09-29 | $2.11 | $2.11 | 57,700 | — | — |
| 2015-09-28 | $2.16 | $2.16 | 119,600 | — | — |
| 2015-09-25 | $2.23 | $2.23 | 131,800 | — | — |
| 2015-09-24 | $2.29 | $2.29 | 66,000 | — | — |
| 2015-09-23 | $2.31 | $2.31 | 53,200 | — | — |
| 2015-09-22 | $2.36 | $2.36 | 85,400 | — | — |
| 2015-09-21 | $2.43 | $2.43 | 56,000 | — | — |
| 2015-09-18 | $2.42 | $2.42 | 291,100 | — | — |
| 2015-09-17 | $2.39 | $2.39 | 69,000 | — | — |
| 2015-09-16 | $2.37 | $2.37 | 99,000 | — | — |
| 2015-09-15 | $2.32 | $2.32 | 194,600 | — | — |
| 2015-09-14 | $2.28 | $2.28 | 315,500 | — | — |
| 2015-09-11 | $2.40 | $2.40 | 213,400 | — | — |
| 2015-09-10 | $2.49 | $2.49 | 187,300 | — | — |
| 2015-09-09 | $2.64 | $2.64 | 68,700 | — | — |
| 2015-09-08 | $2.56 | $2.56 | 36,800 | — | — |
| 2015-09-04 | $2.56 | $2.56 | 28,700 | — | — |
| 2015-09-03 | $2.58 | $2.58 | 35,600 | — | — |
| 2015-09-02 | $2.58 | $2.58 | 89,100 | — | — |
| 2015-09-01 | $2.63 | $2.63 | 29,500 | — | — |
| 2015-08-31 | $2.67 | $2.67 | 91,000 | — | — |
| 2015-08-28 | $2.69 | $2.69 | 84,200 | — | — |
| 2015-08-27 | $2.68 | $2.68 | 52,300 | — | — |
| 2015-08-26 | $2.67 | $2.67 | 86,500 | — | — |
| 2015-08-25 | $2.74 | $2.74 | 155,800 | — | — |
| 2015-08-24 | $2.92 | $2.92 | 138,600 | — | — |
| 2015-08-21 | $2.89 | $2.89 | 137,300 | — | — |
| 2015-08-20 | $2.84 | $2.84 | 82,100 | — | — |
| 2015-08-19 | $2.90 | $2.90 | 103,000 | — | — |
| 2015-08-18 | $3.03 | $3.03 | 182,200 | — | — |
| 2015-08-17 | $2.91 | $2.91 | 97,500 | — | — |
| 2015-08-14 | $2.86 | $2.86 | 65,500 | — | — |
| 2015-08-13 | $2.84 | $2.84 | 57,600 | — | — |
| 2015-08-12 | $2.82 | $2.82 | 125,000 | — | — |
| 2015-08-11 | $2.77 | $2.77 | 123,100 | — | — |
| 2015-08-10 | $2.76 | $2.76 | 133,500 | — | — |
| 2015-08-07 | $2.75 | $2.75 | 197,100 | — | — |
| 2015-08-06 | $2.61 | $2.61 | 128,900 | — | — |
| 2015-08-05 | $2.70 | $2.70 | 82,900 | — | — |
| 2015-08-04 | $2.65 | $2.65 | 58,100 | — | — |
| 2015-08-03 | $2.63 | $2.63 | 75,700 | — | — |
| 2015-07-31 | $2.63 | $2.63 | 37,300 | — | — |
| 2015-07-30 | $2.74 | $2.74 | 150,700 | — | — |
| 2015-07-29 | $2.63 | $2.63 | 114,800 | — | — |
| 2015-07-28 | $2.70 | $2.70 | 247,100 | — | — |
| 2015-07-27 | $2.47 | $2.47 | 110,800 | — | — |
| 2015-07-24 | $2.36 | $2.36 | 234,300 | — | — |
| 2015-07-23 | $2.50 | $2.50 | 291,400 | — | — |
| 2015-07-22 | $2.63 | $2.63 | 354,400 | — | — |
| 2015-07-21 | $2.61 | $2.61 | 72,400 | — | — |
| 2015-07-20 | $2.64 | $2.64 | 126,500 | — | — |
| 2015-07-17 | $2.75 | $2.75 | 144,100 | — | — |
| 2015-07-16 | $2.82 | $2.82 | 183,500 | — | — |
| 2015-07-15 | $2.73 | $2.73 | 164,900 | — | — |
| 2015-07-14 | $2.78 | $2.78 | 109,600 | — | — |
| 2015-07-13 | $2.80 | $2.80 | 247,300 | — | — |
| 2015-07-10 | $2.48 | $2.48 | 144,400 | — | — |
| 2015-07-09 | $2.46 | $2.46 | 130,100 | — | — |
| 2015-07-08 | $2.38 | $2.38 | 134,200 | — | — |
| 2015-07-07 | $2.52 | $2.52 | 170,600 | — | — |
| 2015-07-06 | $2.52 | $2.52 | 182,900 | — | — |
| 2015-07-02 | $2.55 | $2.55 | 138,400 | — | — |
| 2015-07-01 | $2.55 | $2.55 | 163,700 | — | — |
| 2015-06-30 | $2.74 | $2.74 | 153,200 | — | — |
| 2015-06-29 | $2.56 | $2.56 | 257,200 | — | — |
| 2015-06-26 | $2.70 | $2.70 | 5,398,100 | — | — |
| 2015-06-25 | $2.84 | $2.84 | 152,100 | — | — |
| 2015-06-24 | $2.88 | $2.88 | 244,800 | — | — |
| 2015-06-23 | $2.92 | $2.92 | 255,100 | — | — |
| 2015-06-22 | $2.73 | $2.73 | 302,300 | — | — |
| 2015-06-19 | $2.51 | $2.51 | 1,346,300 | — | — |
| 2015-06-18 | $2.60 | $2.60 | 169,200 | — | — |
| 2015-06-17 | $2.57 | $2.57 | 155,600 | — | — |
| 2015-06-16 | $2.53 | $2.53 | 144,400 | — | — |
| 2015-06-15 | $2.63 | $2.63 | 271,100 | — | — |
| 2015-06-12 | $2.71 | $2.71 | 72,500 | — | — |
| 2015-06-11 | $2.73 | $2.73 | 82,400 | — | — |
| 2015-06-10 | $2.75 | $2.75 | 79,600 | — | — |
| 2015-06-09 | $2.66 | $2.66 | 152,800 | — | — |
| 2015-06-08 | $2.61 | $2.61 | 256,500 | — | — |
| 2015-06-05 | $2.87 | $2.87 | 88,200 | — | — |
| 2015-06-04 | $2.85 | $2.85 | 127,200 | — | — |
| 2015-06-03 | $2.74 | $2.74 | 71,300 | — | — |
| 2015-06-02 | $2.70 | $2.70 | 173,200 | — | — |
| 2015-06-01 | $2.62 | $2.62 | 98,200 | — | — |
| 2015-05-29 | $2.66 | $2.66 | 100,400 | — | — |
| 2015-05-28 | $2.65 | $2.65 | 127,800 | — | — |
| 2015-05-27 | $2.71 | $2.71 | 134,000 | — | — |
| 2015-05-26 | $2.71 | $2.71 | 230,600 | — | — |
| 2015-05-22 | $2.81 | $2.81 | 100,600 | — | — |
| 2015-05-21 | $2.84 | $2.84 | 77,600 | — | — |
| 2015-05-20 | $2.84 | $2.84 | 241,900 | — | — |
| 2015-05-19 | $2.89 | $2.89 | 228,500 | — | — |
| 2015-05-18 | $3.00 | $3.00 | 120,900 | — | — |
| 2015-05-15 | $2.96 | $2.96 | 139,400 | — | — |
| 2015-05-14 | $3.01 | $3.01 | 216,100 | — | — |
| 2015-05-13 | $2.88 | $2.88 | 244,900 | — | — |
| 2015-05-12 | $2.76 | $2.76 | 132,100 | — | — |
| 2015-05-11 | $2.86 | $2.86 | 123,000 | — | — |
| 2015-05-08 | $2.82 | $2.82 | 451,200 | — | — |
| 2015-05-07 | $2.89 | $2.89 | 281,300 | — | — |
| 2015-05-06 | $2.82 | $2.82 | 178,100 | — | — |
| 2015-05-05 | $2.82 | $2.82 | 179,300 | — | — |
| 2015-05-04 | $2.88 | $2.88 | 180,300 | — | — |
| 2015-05-01 | $2.91 | $2.91 | 280,600 | — | — |
| 2015-04-30 | $2.97 | $2.97 | 228,600 | — | — |
| 2015-04-29 | $3.15 | $3.15 | 206,600 | — | — |
| 2015-04-28 | $3.30 | $3.30 | 581,100 | — | — |
| 2015-04-27 | $3.30 | $3.30 | 332,000 | — | — |
| 2015-04-24 | $3.22 | $3.22 | 186,900 | — | — |
| 2015-04-23 | $3.37 | $3.37 | 333,000 | — | — |
| 2015-04-22 | $3.22 | $3.22 | 111,200 | — | — |
| 2015-04-21 | $3.13 | $3.13 | 145,100 | — | — |
| 2015-04-20 | $3.30 | $3.30 | 218,800 | — | — |
| 2015-04-17 | $3.26 | $3.26 | 193,300 | — | — |
| 2015-04-16 | $3.37 | $3.37 | 150,000 | — | — |
| 2015-04-15 | $3.43 | $3.43 | 165,700 | — | — |
| 2015-04-14 | $3.33 | $3.33 | 206,700 | — | — |
| 2015-04-13 | $3.37 | $3.37 | 356,500 | — | — |
| 2015-04-10 | $3.44 | $3.44 | 153,700 | — | — |
| 2015-04-09 | $3.40 | $3.40 | 209,800 | — | — |
| 2015-04-08 | $3.49 | $3.49 | 370,300 | — | — |
| 2015-04-07 | $3.44 | $3.44 | 1,116,900 | — | — |
| 2015-04-06 | $3.17 | $3.17 | 309,900 | — | — |
| 2015-04-02 | $2.96 | $2.96 | 205,800 | — | — |
| 2015-04-01 | $2.88 | $2.88 | 779,900 | — | — |
| 2015-03-31 | $2.59 | $2.59 | 202,600 | — | — |
| 2015-03-30 | $2.59 | $2.59 | 850,300 | — | — |
| 2015-03-27 | $2.64 | $2.64 | 212,900 | — | — |
| 2015-03-26 | $2.73 | $2.73 | 125,800 | — | — |
| 2015-03-25 | $2.81 | $2.81 | 212,900 | — | — |
| 2015-03-24 | $2.89 | $2.89 | 152,500 | — | — |
| 2015-03-23 | $2.86 | $2.86 | 176,000 | — | — |
| 2015-03-20 | $2.85 | $2.85 | 437,500 | — | — |
| 2015-03-19 | $3.00 | $3.00 | 271,400 | — | — |
| 2015-03-18 | $2.98 | $2.98 | 201,600 | — | — |
| 2015-03-17 | $2.96 | $2.96 | 188,400 | — | — |
| 2015-03-16 | $3.09 | $3.09 | 302,900 | — | — |
| 2015-03-13 | $3.05 | $3.05 | 156,700 | — | — |
| 2015-03-12 | $2.94 | $2.94 | 358,800 | — | — |
| 2015-03-11 | $2.82 | $2.82 | 377,900 | — | — |
| 2015-03-10 | $2.75 | $2.75 | 314,100 | — | — |
| 2015-03-09 | $2.85 | $2.85 | 548,300 | — | — |
| 2015-03-06 | $2.79 | $2.79 | 813,500 | — | — |
| 2015-03-05 | $3.26 | $3.26 | 416,200 | — | — |
| 2015-03-04 | $3.27 | $3.27 | 193,300 | — | — |
| 2015-03-03 | $3.35 | $3.35 | 109,000 | — | — |
| 2015-03-02 | $3.44 | $3.44 | 113,600 | — | — |
| 2015-02-27 | $3.39 | $3.39 | 171,000 | — | — |
| 2015-02-26 | $3.40 | $3.40 | 109,700 | — | — |
| 2015-02-25 | $3.27 | $3.27 | 106,800 | — | — |
| 2015-02-24 | $3.39 | $3.39 | 128,600 | — | — |
| 2015-02-23 | $3.27 | $3.27 | 128,900 | — | — |
| 2015-02-20 | $3.36 | $3.36 | 114,800 | — | — |
| 2015-02-19 | $3.44 | $3.44 | 99,000 | — | — |
| 2015-02-18 | $3.43 | $3.43 | 525,300 | — | — |
| 2015-02-17 | $3.32 | $3.32 | 173,000 | — | — |
| 2015-02-13 | $3.36 | $3.36 | 215,000 | — | — |
| 2015-02-12 | $3.35 | $3.35 | 120,700 | — | — |
| 2015-02-11 | $3.38 | $3.38 | 458,000 | — | — |
| 2015-02-10 | $3.54 | $3.54 | 100,200 | — | — |
| 2015-02-09 | $3.62 | $3.62 | 331,300 | — | — |
| 2015-02-06 | $3.53 | $3.53 | 171,900 | — | — |
| 2015-02-05 | $3.50 | $3.50 | 138,600 | — | — |
| 2015-02-04 | $3.46 | $3.46 | 107,100 | — | — |
| 2015-02-03 | $3.55 | $3.55 | 383,800 | — | — |
| 2015-02-02 | $3.28 | $3.28 | 206,700 | — | — |
| 2015-01-30 | $3.30 | $3.30 | 210,100 | — | — |
| 2015-01-29 | $3.34 | $3.34 | 212,100 | — | — |
| 2015-01-28 | $3.32 | $3.32 | 279,500 | — | — |
| 2015-01-27 | $3.37 | $3.37 | 437,500 | — | — |
| 2015-01-26 | $3.37 | $3.37 | 321,300 | — | — |
| 2015-01-23 | $3.42 | $3.42 | 560,500 | — | — |
| 2015-01-22 | $3.61 | $3.61 | 285,000 | — | — |
| 2015-01-21 | $3.68 | $3.68 | 409,200 | — | — |
| 2015-01-20 | $3.72 | $3.72 | 272,100 | — | — |
| 2015-01-16 | $3.74 | $3.74 | 284,600 | — | — |
| 2015-01-15 | $3.75 | $3.75 | 579,200 | — | — |
| 2015-01-14 | $3.90 | $3.90 | 596,300 | — | — |
| 2015-01-13 | $4.44 | $4.44 | 264,300 | — | — |
| 2015-01-12 | $4.59 | $4.59 | 101,100 | — | — |
| 2015-01-09 | $4.67 | $4.67 | 127,100 | — | — |
| 2015-01-08 | $4.81 | $4.81 | 158,300 | — | — |
| 2015-01-07 | $4.67 | $4.67 | 151,100 | — | — |
| 2015-01-06 | $4.57 | $4.57 | 316,500 | — | — |
| 2015-01-05 | $4.87 | $4.87 | 160,100 | — | — |
| 2015-01-02 | $5.21 | $5.21 | 108,500 | — | — |