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
- 1991-08-27 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 | $4.99 | $5.06 | 789,600 | — | — |
| 2015-12-30 | $4.82 | $4.89 | 401,100 | — | — |
| 2015-12-29 | $4.99 | $5.06 | 1,033,500 | — | — |
| 2015-12-28 | $4.93 | $5.00 | 286,400 | — | — |
| 2015-12-24 | $5.25 | $5.33 | 250,600 | — | — |
| 2015-12-23 | $5.39 | $5.47 | 374,500 | — | — |
| 2015-12-22 | $5.21 | $5.29 | 288,800 | — | — |
| 2015-12-21 | $5.31 | $5.39 | 535,300 | — | — |
| 2015-12-18 | $4.96 | $5.03 | 1,313,700 | — | — |
| 2015-12-17 | $5.00 | $5.07 | 667,600 | — | — |
| 2015-12-16 | $4.80 | $4.87 | 629,900 | — | — |
| 2015-12-15 | $4.72 | $4.79 | 451,500 | — | — |
| 2015-12-14 | $4.86 | $4.93 | 912,900 | — | — |
| 2015-12-11 | $4.85 | $4.92 | 381,500 | — | — |
| 2015-12-10 | $5.13 | $5.21 | 147,800 | — | — |
| 2015-12-09 | $5.14 | $5.22 | 162,200 | — | — |
| 2015-12-08 | $5.17 | $5.25 | 329,100 | — | — |
| 2015-12-07 | $5.10 | $5.18 | 268,900 | — | — |
| 2015-12-04 | $5.26 | $5.34 | 435,400 | — | — |
| 2015-12-03 | $5.38 | $5.46 | 372,600 | — | — |
| 2015-12-02 | $5.45 | $5.53 | 304,000 | — | — |
| 2015-12-01 | $5.74 | $5.83 | 232,700 | — | — |
| 2015-11-30 | $5.79 | $5.88 | 374,900 | — | — |
| 2015-11-27 | $5.78 | $5.87 | 172,100 | — | — |
| 2015-11-25 | $5.73 | $5.82 | 288,700 | — | — |
| 2015-11-24 | $5.71 | $5.80 | 149,000 | — | — |
| 2015-11-23 | $5.75 | $5.84 | 224,200 | — | — |
| 2015-11-20 | $5.71 | $5.80 | 407,800 | — | — |
| 2015-11-19 | $5.62 | $5.70 | 374,600 | — | — |
| 2015-11-18 | $5.85 | $5.94 | 310,500 | — | — |
| 2015-11-17 | $5.58 | $5.66 | 552,500 | — | — |
| 2015-11-16 | $5.67 | $5.75 | 443,100 | — | — |
| 2015-11-13 | $5.49 | $5.57 | 513,300 | — | — |
| 2015-11-12 | $5.67 | $5.75 | 444,600 | — | — |
| 2015-11-11 | $6.22 | $6.31 | 285,400 | — | — |
| 2015-11-10 | $6.52 | $6.62 | 281,600 | — | — |
| 2015-11-09 | $6.51 | $6.61 | 123,000 | — | — |
| 2015-11-06 | $6.80 | $6.90 | 225,600 | — | — |
| 2015-11-05 | $6.64 | $6.74 | 116,100 | — | — |
| 2015-11-04 | $6.69 | $6.79 | 217,400 | — | — |
| 2015-11-03 | $6.78 | $6.88 | 221,500 | — | — |
| 2015-11-02 | $6.84 | $6.94 | 256,300 | — | — |
| 2015-10-30 | $6.66 | $6.76 | 275,600 | — | — |
| 2015-10-29 | $6.65 | $6.75 | 235,900 | — | — |
| 2015-10-28 | $6.69 | $6.79 | 773,200 | — | — |
| 2015-10-27 | $6.31 | $6.40 | 280,200 | — | — |
| 2015-10-26 | $6.54 | $6.64 | 199,100 | — | — |
| 2015-10-23 | $6.59 | $6.69 | 377,100 | — | — |
| 2015-10-22 | $6.36 | $6.46 | 231,800 | — | — |
| 2015-10-21 | $6.35 | $6.45 | 300,500 | — | — |
| 2015-10-20 | $6.32 | $6.41 | 337,700 | — | — |
| 2015-10-19 | $6.61 | $6.71 | 181,400 | — | — |
| 2015-10-16 | $6.60 | $6.70 | 196,500 | — | — |
| 2015-10-15 | $6.85 | $6.95 | 185,100 | — | — |
| 2015-10-14 | $6.75 | $6.85 | 137,500 | — | — |
| 2015-10-13 | $6.90 | $7.00 | 258,200 | — | — |
| 2015-10-12 | $6.80 | $6.90 | 113,300 | — | — |
| 2015-10-09 | $6.83 | $6.93 | 215,500 | — | — |
| 2015-10-08 | $7.00 | $7.10 | 405,600 | — | — |
| 2015-10-07 | $6.72 | $6.82 | 496,900 | — | — |
| 2015-10-06 | $6.46 | $6.56 | 186,500 | — | — |
| 2015-10-05 | $6.45 | $6.55 | 294,600 | — | — |
| 2015-10-02 | $6.01 | $6.10 | 261,700 | — | — |
| 2015-10-01 | $6.27 | $6.36 | 476,500 | — | — |
| 2015-09-30 | $6.17 | $6.26 | 295,500 | — | — |
| 2015-09-29 | $6.10 | $6.19 | 280,900 | — | — |
| 2015-09-28 | $6.10 | $6.19 | 281,200 | — | — |
| 2015-09-25 | $6.47 | $6.57 | 466,700 | — | — |
| 2015-09-24 | $6.57 | $6.67 | 458,800 | — | — |
| 2015-09-23 | $6.06 | $6.15 | 575,700 | — | — |
| 2015-09-22 | $6.23 | $6.32 | 464,500 | — | — |
| 2015-09-21 | $6.10 | $6.19 | 362,700 | — | — |
| 2015-09-18 | $6.10 | $6.19 | 956,200 | — | — |
| 2015-09-17 | $6.15 | $6.24 | 359,900 | — | — |
| 2015-09-16 | $6.15 | $6.24 | 297,600 | — | — |
| 2015-09-15 | $6.22 | $6.31 | 162,000 | — | — |
| 2015-09-14 | $6.14 | $6.23 | 345,900 | — | — |
| 2015-09-11 | $6.04 | $6.13 | 230,100 | — | — |
| 2015-09-10 | $6.00 | $6.09 | 172,600 | — | — |
| 2015-09-09 | $5.98 | $6.07 | 203,000 | — | — |
| 2015-09-08 | $6.10 | $6.19 | 238,100 | — | — |
| 2015-09-04 | $5.90 | $5.99 | 196,700 | — | — |
| 2015-09-03 | $6.00 | $6.09 | 359,100 | — | — |
| 2015-09-02 | $6.18 | $6.27 | 392,200 | — | — |
| 2015-09-01 | $6.13 | $6.22 | 501,800 | — | — |
| 2015-08-31 | $6.32 | $6.41 | 398,600 | — | — |
| 2015-08-28 | $5.83 | $5.92 | 346,900 | — | — |
| 2015-08-27 | $5.75 | $5.84 | 469,900 | — | — |
| 2015-08-26 | $5.78 | $5.87 | 663,800 | — | — |
| 2015-08-25 | $5.65 | $5.73 | 761,900 | — | — |
| 2015-08-24 | $6.15 | $6.24 | 588,000 | — | — |
| 2015-08-21 | $6.08 | $6.17 | 476,400 | — | — |
| 2015-08-20 | $6.05 | $6.14 | 291,500 | — | — |
| 2015-08-19 | $6.07 | $6.16 | 653,300 | — | — |
| 2015-08-18 | $6.08 | $6.17 | 196,700 | — | — |
| 2015-08-17 | $6.14 | $6.23 | 363,300 | — | — |
| 2015-08-14 | $6.12 | $6.21 | 322,500 | — | — |
| 2015-08-13 | $5.77 | $5.86 | 188,100 | — | — |
| 2015-08-12 | $6.06 | $6.15 | 310,900 | — | — |
| 2015-08-11 | $6.03 | $6.12 | 494,000 | — | — |
| 2015-08-10 | $6.12 | $6.21 | 398,700 | — | — |
| 2015-08-07 | $6.16 | $6.25 | 1,182,300 | — | — |
| 2015-08-06 | $6.35 | $6.45 | 165,100 | — | — |
| 2015-08-05 | $6.43 | $6.53 | 202,100 | — | — |
| 2015-08-04 | $6.65 | $6.75 | 200,200 | — | — |
| 2015-08-03 | $6.78 | $6.88 | 475,900 | — | — |
| 2015-07-31 | $7.09 | $7.20 | 494,200 | — | — |
| 2015-07-30 | $6.34 | $6.43 | 418,600 | — | — |
| 2015-07-29 | $6.29 | $6.38 | 361,000 | — | — |
| 2015-07-28 | $6.31 | $6.40 | 406,200 | — | — |
| 2015-07-27 | $6.02 | $6.11 | 184,900 | — | — |
| 2015-07-24 | $6.03 | $6.12 | 404,700 | — | — |
| 2015-07-23 | $6.08 | $6.17 | 453,800 | — | — |
| 2015-07-22 | $6.19 | $6.28 | 469,400 | — | — |
| 2015-07-21 | $6.36 | $6.46 | 304,600 | — | — |
| 2015-07-20 | $6.38 | $6.48 | 620,800 | — | — |
| 2015-07-17 | $6.48 | $6.58 | 974,900 | — | — |
| 2015-07-16 | $6.74 | $6.84 | 425,200 | — | — |
| 2015-07-15 | $7.06 | $7.17 | 555,100 | — | — |
| 2015-07-14 | $7.06 | $7.17 | 403,700 | — | — |
| 2015-07-13 | $7.20 | $7.31 | 304,700 | — | — |
| 2015-07-10 | $7.15 | $7.26 | 336,700 | — | — |
| 2015-07-09 | $7.04 | $7.15 | 706,200 | — | — |
| 2015-07-08 | $7.06 | $7.17 | 719,600 | — | — |
| 2015-07-07 | $7.21 | $7.32 | 491,000 | — | — |
| 2015-07-06 | $7.18 | $7.29 | 374,500 | — | — |
| 2015-07-02 | $7.25 | $7.36 | 355,600 | — | — |
| 2015-07-01 | $7.32 | $7.43 | 236,800 | — | — |
| 2015-06-30 | $7.43 | $7.54 | 402,900 | — | — |
| 2015-06-29 | $7.39 | $7.50 | 490,300 | — | — |
| 2015-06-26 | $7.66 | $7.77 | 1,306,400 | — | — |
| 2015-06-25 | $7.82 | $7.94 | 373,800 | — | — |
| 2015-06-24 | $8.24 | $8.36 | 519,600 | — | — |
| 2015-06-23 | $8.17 | $8.29 | 532,700 | — | — |
| 2015-06-22 | $8.05 | $8.17 | 495,500 | — | — |
| 2015-06-19 | $7.95 | $8.07 | 1,256,100 | — | — |
| 2015-06-18 | $7.40 | $7.51 | 315,000 | — | — |
| 2015-06-17 | $7.21 | $7.32 | 442,800 | — | — |
| 2015-06-16 | $7.29 | $7.40 | 495,900 | — | — |
| 2015-06-15 | $7.43 | $7.54 | 930,400 | — | — |
| 2015-06-12 | $7.23 | $7.34 | 958,700 | — | — |
| 2015-06-11 | $7.24 | $7.35 | 468,800 | — | — |
| 2015-06-10 | $7.40 | $7.51 | 580,400 | — | — |
| 2015-06-09 | $7.44 | $7.55 | 443,900 | — | — |
| 2015-06-08 | $7.62 | $7.73 | 343,500 | — | — |
| 2015-06-05 | $7.74 | $7.86 | 329,100 | — | — |
| 2015-06-04 | $7.71 | $7.83 | 495,800 | — | — |
| 2015-06-03 | $7.77 | $7.89 | 417,800 | — | — |
| 2015-06-02 | $7.75 | $7.87 | 976,100 | — | — |
| 2015-06-01 | $7.75 | $7.87 | 358,000 | — | — |
| 2015-05-29 | $7.94 | $8.06 | 322,000 | — | — |
| 2015-05-28 | $7.90 | $8.02 | 418,800 | — | — |
| 2015-05-27 | $7.84 | $7.96 | 1,553,000 | — | — |
| 2015-05-26 | $7.87 | $7.99 | 500,900 | — | — |
| 2015-05-22 | $8.19 | $8.31 | 331,800 | — | — |
| 2015-05-21 | $8.33 | $8.45 | 1,090,400 | — | — |
| 2015-05-20 | $8.99 | $9.12 | 167,100 | — | — |
| 2015-05-19 | $9.00 | $9.13 | 319,600 | — | — |
| 2015-05-18 | $9.17 | $9.31 | 189,300 | — | — |
| 2015-05-15 | $9.12 | $9.26 | 223,000 | — | — |
| 2015-05-14 | $9.30 | $9.44 | 291,200 | — | — |
| 2015-05-13 | $9.05 | $9.19 | 265,900 | — | — |
| 2015-05-12 | $9.09 | $9.23 | 350,600 | — | — |
| 2015-05-11 | $8.80 | $8.93 | 480,900 | — | — |
| 2015-05-08 | $9.02 | $9.15 | 531,000 | — | — |
| 2015-05-07 | $8.64 | $8.77 | 338,700 | — | — |
| 2015-05-06 | $8.90 | $9.03 | 339,200 | — | — |
| 2015-05-05 | $8.69 | $8.82 | 432,400 | — | — |
| 2015-05-04 | $8.64 | $8.77 | 451,000 | — | — |
| 2015-05-01 | $8.41 | $8.54 | 1,450,800 | — | — |
| 2015-04-30 | $9.20 | $9.34 | 358,000 | — | — |
| 2015-04-29 | $9.18 | $9.32 | 246,900 | — | — |
| 2015-04-28 | $9.30 | $9.44 | 399,200 | — | — |
| 2015-04-27 | $9.15 | $9.29 | 575,900 | — | — |
| 2015-04-24 | $9.22 | $9.36 | 222,200 | — | — |
| 2015-04-23 | $9.37 | $9.51 | 267,400 | — | — |
| 2015-04-22 | $9.21 | $9.35 | 190,200 | — | — |
| 2015-04-21 | $9.24 | $9.38 | 164,800 | — | — |
| 2015-04-20 | $9.30 | $9.44 | 285,900 | — | — |
| 2015-04-17 | $9.16 | $9.30 | 321,400 | — | — |
| 2015-04-16 | $9.42 | $9.56 | 475,200 | — | — |
| 2015-04-15 | $9.45 | $9.59 | 510,500 | — | — |
| 2015-04-14 | $9.40 | $9.54 | 374,100 | — | — |
| 2015-04-13 | $9.34 | $9.48 | 268,000 | — | — |
| 2015-04-10 | $9.47 | $9.61 | 273,700 | — | — |
| 2015-04-09 | $9.60 | $9.74 | 202,200 | — | — |
| 2015-04-08 | $9.80 | $9.95 | 375,100 | — | — |
| 2015-04-07 | $9.68 | $9.82 | 307,500 | — | — |
| 2015-04-06 | $9.54 | $9.68 | 310,400 | — | — |
| 2015-04-02 | $9.52 | $9.66 | 389,300 | — | — |
| 2015-04-01 | $9.30 | $9.44 | 216,800 | — | — |
| 2015-03-31 | $9.13 | $9.27 | 468,900 | — | — |
| 2015-03-30 | $9.16 | $9.30 | 642,300 | — | — |
| 2015-03-27 | $9.47 | $9.61 | 351,000 | — | — |
| 2015-03-26 | $9.46 | $9.60 | 1,141,400 | — | — |
| 2015-03-25 | $10.05 | $10.20 | 490,200 | — | — |
| 2015-03-24 | $10.50 | $10.66 | 350,000 | — | — |
| 2015-03-23 | $10.54 | $10.70 | 258,300 | — | — |
| 2015-03-20 | $10.48 | $10.64 | 472,800 | — | — |
| 2015-03-19 | $10.49 | $10.65 | 179,700 | — | — |
| 2015-03-18 | $10.65 | $10.81 | 284,700 | — | — |
| 2015-03-17 | $10.69 | $10.85 | 308,700 | — | — |
| 2015-03-16 | $10.56 | $10.72 | 225,800 | — | — |
| 2015-03-13 | $10.61 | $10.77 | 218,100 | — | — |
| 2015-03-12 | $10.60 | $10.76 | 359,900 | — | — |
| 2015-03-11 | $10.29 | $10.44 | 357,300 | — | — |
| 2015-03-10 | $10.18 | $10.33 | 219,400 | — | — |
| 2015-03-09 | $10.29 | $10.44 | 234,300 | — | — |
| 2015-03-06 | $10.11 | $10.26 | 262,500 | — | — |
| 2015-03-05 | $10.19 | $10.34 | 302,500 | — | — |
| 2015-03-04 | $10.00 | $10.15 | 438,100 | — | — |
| 2015-03-03 | $10.11 | $10.26 | 269,400 | — | — |
| 2015-03-02 | $10.15 | $10.30 | 374,800 | — | — |
| 2015-02-27 | $10.44 | $10.60 | 262,600 | — | — |
| 2015-02-26 | $10.31 | $10.46 | 127,300 | — | — |
| 2015-02-25 | $10.32 | $10.47 | 312,100 | — | — |
| 2015-02-24 | $10.19 | $10.34 | 364,700 | — | — |
| 2015-02-23 | $10.43 | $10.59 | 284,900 | — | — |
| 2015-02-20 | $10.37 | $10.53 | 394,600 | — | — |
| 2015-02-19 | $10.36 | $10.52 | 288,000 | — | — |
| 2015-02-18 | $10.01 | $10.16 | 194,700 | — | — |
| 2015-02-17 | $10.14 | $10.29 | 165,700 | — | — |
| 2015-02-13 | $9.96 | $10.11 | 316,300 | — | — |
| 2015-02-12 | $10.25 | $10.40 | 204,900 | — | — |
| 2015-02-11 | $9.92 | $10.07 | 182,900 | — | — |
| 2015-02-10 | $10.06 | $10.21 | 474,300 | — | — |
| 2015-02-09 | $10.27 | $10.42 | 313,600 | — | — |
| 2015-02-06 | $10.51 | $10.67 | 762,800 | — | — |
| 2015-02-05 | $10.26 | $10.41 | 399,300 | — | — |
| 2015-02-04 | $10.32 | $10.47 | 348,200 | — | — |
| 2015-02-03 | $10.37 | $10.53 | 764,200 | — | — |
| 2015-02-02 | $10.00 | $10.15 | 738,000 | — | — |
| 2015-01-30 | $10.31 | $10.46 | 640,300 | — | — |
| 2015-01-29 | $10.46 | $10.62 | 1,146,600 | — | — |
| 2015-01-28 | $10.34 | $10.49 | 2,016,900 | — | — |
| 2015-01-27 | $11.62 | $11.79 | 391,200 | — | — |
| 2015-01-26 | $12.25 | $12.43 | 346,300 | — | — |
| 2015-01-23 | $12.23 | $12.41 | 374,900 | — | — |
| 2015-01-22 | $11.94 | $12.12 | 341,200 | — | — |
| 2015-01-21 | $11.58 | $11.75 | 703,500 | — | — |
| 2015-01-20 | $11.82 | $12.00 | 318,200 | — | — |
| 2015-01-16 | $12.08 | $12.26 | 313,900 | — | — |
| 2015-01-15 | $12.04 | $12.22 | 676,700 | — | — |
| 2015-01-14 | $12.07 | $12.25 | 297,700 | — | — |
| 2015-01-13 | $11.87 | $12.05 | 577,800 | — | — |
| 2015-01-12 | $11.58 | $11.75 | 286,800 | — | — |
| 2015-01-09 | $11.51 | $11.68 | 295,100 | — | — |
| 2015-01-08 | $11.95 | $12.13 | 621,500 | — | — |
| 2015-01-07 | $11.42 | $11.59 | 428,100 | — | — |
| 2015-01-06 | $11.25 | $11.42 | 385,700 | — | — |
| 2015-01-05 | $11.49 | $11.66 | 271,700 | — | — |
| 2015-01-02 | $11.66 | $11.83 | 246,600 | — | — |