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
- 2014-04-04 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 | $8.70 | $8.70 | 562,100 | — | — |
| 2015-12-30 | $8.58 | $8.58 | 323,900 | — | — |
| 2015-12-29 | $8.95 | $8.95 | 583,100 | — | — |
| 2015-12-28 | $8.68 | $8.68 | 638,100 | — | — |
| 2015-12-24 | $8.24 | $8.24 | 243,200 | — | — |
| 2015-12-23 | $7.96 | $7.96 | 264,900 | — | — |
| 2015-12-22 | $7.93 | $7.93 | 242,100 | — | — |
| 2015-12-21 | $7.89 | $7.89 | 328,700 | — | — |
| 2015-12-18 | $7.77 | $7.77 | 978,600 | — | — |
| 2015-12-17 | $7.61 | $7.61 | 361,200 | — | — |
| 2015-12-16 | $7.54 | $7.54 | 260,500 | — | — |
| 2015-12-15 | $7.44 | $7.44 | 268,000 | — | — |
| 2015-12-14 | $7.53 | $7.53 | 428,300 | — | — |
| 2015-12-11 | $7.57 | $7.57 | 556,100 | — | — |
| 2015-12-10 | $7.38 | $7.38 | 382,500 | — | — |
| 2015-12-09 | $7.12 | $7.12 | 668,900 | — | — |
| 2015-12-08 | $6.64 | $6.64 | 525,700 | — | — |
| 2015-12-07 | $6.68 | $6.68 | 411,300 | — | — |
| 2015-12-04 | $6.65 | $6.65 | 475,600 | — | — |
| 2015-12-03 | $6.55 | $6.55 | 453,400 | — | — |
| 2015-12-02 | $6.65 | $6.65 | 503,400 | — | — |
| 2015-12-01 | $6.79 | $6.79 | 461,300 | — | — |
| 2015-11-30 | $6.65 | $6.65 | 519,200 | — | — |
| 2015-11-27 | $6.60 | $6.60 | 134,900 | — | — |
| 2015-11-25 | $6.59 | $6.59 | 264,400 | — | — |
| 2015-11-24 | $6.52 | $6.52 | 610,900 | — | — |
| 2015-11-23 | $6.37 | $6.37 | 729,000 | — | — |
| 2015-11-20 | $6.04 | $6.04 | 702,300 | — | — |
| 2015-11-19 | $5.85 | $5.85 | 240,700 | — | — |
| 2015-11-18 | $5.69 | $5.69 | 120,800 | — | — |
| 2015-11-17 | $5.68 | $5.68 | 136,900 | — | — |
| 2015-11-16 | $5.67 | $5.67 | 135,300 | — | — |
| 2015-11-13 | $5.51 | $5.51 | 145,500 | — | — |
| 2015-11-12 | $5.61 | $5.61 | 179,800 | — | — |
| 2015-11-11 | $5.52 | $5.52 | 94,700 | — | — |
| 2015-11-10 | $5.60 | $5.60 | 160,900 | — | — |
| 2015-11-09 | $5.60 | $5.60 | 195,800 | — | — |
| 2015-11-06 | $5.92 | $5.92 | 429,900 | — | — |
| 2015-11-05 | $5.89 | $5.89 | 916,600 | — | — |
| 2015-11-04 | $5.54 | $5.54 | 1,965,000 | — | — |
| 2015-11-03 | $4.59 | $4.59 | 127,700 | — | — |
| 2015-11-02 | $4.42 | $4.42 | 114,800 | — | — |
| 2015-10-30 | $4.33 | $4.33 | 176,500 | — | — |
| 2015-10-29 | $4.10 | $4.10 | 66,100 | — | — |
| 2015-10-28 | $4.18 | $4.18 | 102,200 | — | — |
| 2015-10-27 | $3.98 | $3.98 | 135,000 | — | — |
| 2015-10-26 | $4.07 | $4.07 | 63,900 | — | — |
| 2015-10-23 | $4.30 | $4.30 | 107,000 | — | — |
| 2015-10-22 | $4.21 | $4.21 | 118,000 | — | — |
| 2015-10-21 | $4.18 | $4.18 | 118,700 | — | — |
| 2015-10-20 | $4.25 | $4.25 | 151,300 | — | — |
| 2015-10-19 | $4.10 | $4.10 | 72,400 | — | — |
| 2015-10-16 | $3.98 | $3.98 | 47,100 | — | — |
| 2015-10-15 | $4.00 | $4.00 | 88,800 | — | — |
| 2015-10-14 | $3.83 | $3.83 | 57,700 | — | — |
| 2015-10-13 | $3.90 | $3.90 | 103,200 | — | — |
| 2015-10-12 | $3.84 | $3.84 | 124,200 | — | — |
| 2015-10-09 | $4.03 | $4.03 | 50,800 | — | — |
| 2015-10-08 | $3.85 | $3.85 | 103,000 | — | — |
| 2015-10-07 | $3.83 | $3.83 | 73,300 | — | — |
| 2015-10-06 | $3.78 | $3.78 | 82,800 | — | — |
| 2015-10-05 | $3.76 | $3.76 | 99,500 | — | — |
| 2015-10-02 | $3.70 | $3.70 | 137,300 | — | — |
| 2015-10-01 | $3.58 | $3.58 | 154,500 | — | — |
| 2015-09-30 | $3.70 | $3.70 | 130,200 | — | — |
| 2015-09-29 | $3.70 | $3.70 | 194,700 | — | — |
| 2015-09-28 | $3.90 | $3.90 | 142,300 | — | — |
| 2015-09-25 | $3.85 | $3.85 | 151,900 | — | — |
| 2015-09-24 | $3.98 | $3.98 | 89,700 | — | — |
| 2015-09-23 | $3.99 | $3.99 | 159,700 | — | — |
| 2015-09-22 | $3.97 | $3.97 | 126,300 | — | — |
| 2015-09-21 | $4.08 | $4.08 | 114,500 | — | — |
| 2015-09-18 | $4.10 | $4.10 | 609,100 | — | — |
| 2015-09-17 | $4.14 | $4.14 | 84,200 | — | — |
| 2015-09-16 | $4.06 | $4.06 | 201,300 | — | — |
| 2015-09-15 | $3.90 | $3.90 | 227,000 | — | — |
| 2015-09-14 | $3.79 | $3.79 | 310,100 | — | — |
| 2015-09-11 | $3.73 | $3.73 | 361,600 | — | — |
| 2015-09-10 | $3.73 | $3.73 | 424,700 | — | — |
| 2015-09-09 | $3.75 | $3.75 | 351,300 | — | — |
| 2015-09-08 | $3.70 | $3.70 | 134,000 | — | — |
| 2015-09-04 | $3.73 | $3.73 | 122,200 | — | — |
| 2015-09-03 | $3.80 | $3.80 | 140,100 | — | — |
| 2015-09-02 | $3.85 | $3.85 | 141,200 | — | — |
| 2015-09-01 | $3.89 | $3.89 | 183,600 | — | — |
| 2015-08-31 | $3.93 | $3.93 | 118,900 | — | — |
| 2015-08-28 | $4.03 | $4.03 | 130,000 | — | — |
| 2015-08-27 | $4.17 | $4.17 | 190,300 | — | — |
| 2015-08-26 | $4.05 | $4.05 | 246,700 | — | — |
| 2015-08-25 | $4.15 | $4.15 | 263,800 | — | — |
| 2015-08-24 | $4.14 | $4.14 | 343,700 | — | — |
| 2015-08-21 | $4.11 | $4.11 | 274,200 | — | — |
| 2015-08-20 | $4.10 | $4.10 | 513,600 | — | — |
| 2015-08-19 | $4.24 | $4.24 | 278,100 | — | — |
| 2015-08-18 | $4.19 | $4.19 | 277,600 | — | — |
| 2015-08-17 | $4.45 | $4.45 | 204,200 | — | — |
| 2015-08-14 | $4.46 | $4.46 | 179,100 | — | — |
| 2015-08-13 | $4.49 | $4.49 | 275,000 | — | — |
| 2015-08-12 | $4.50 | $4.50 | 271,200 | — | — |
| 2015-08-11 | $4.44 | $4.44 | 189,800 | — | — |
| 2015-08-10 | $4.56 | $4.56 | 195,900 | — | — |
| 2015-08-07 | $4.45 | $4.45 | 218,900 | — | — |
| 2015-08-06 | $4.46 | $4.46 | 290,000 | — | — |
| 2015-08-05 | $4.79 | $4.79 | 242,700 | — | — |
| 2015-08-04 | $4.93 | $4.93 | 710,000 | — | — |
| 2015-08-03 | $4.93 | $4.93 | 349,500 | — | — |
| 2015-07-31 | $4.71 | $4.71 | 477,900 | — | — |
| 2015-07-30 | $4.39 | $4.39 | 508,200 | — | — |
| 2015-07-29 | $4.61 | $4.61 | 340,800 | — | — |
| 2015-07-28 | $5.11 | $5.11 | 263,600 | — | — |
| 2015-07-27 | $5.17 | $5.17 | 242,100 | — | — |
| 2015-07-24 | $5.41 | $5.41 | 110,700 | — | — |
| 2015-07-23 | $5.46 | $5.46 | 104,300 | — | — |
| 2015-07-22 | $5.54 | $5.54 | 161,400 | — | — |
| 2015-07-21 | $5.48 | $5.48 | 93,800 | — | — |
| 2015-07-20 | $5.37 | $5.37 | 168,700 | — | — |
| 2015-07-17 | $5.59 | $5.59 | 348,300 | — | — |
| 2015-07-16 | $5.48 | $5.48 | 178,800 | — | — |
| 2015-07-15 | $5.38 | $5.38 | 136,300 | — | — |
| 2015-07-14 | $5.49 | $5.49 | 195,200 | — | — |
| 2015-07-13 | $5.44 | $5.44 | 205,300 | — | — |
| 2015-07-10 | $5.47 | $5.47 | 134,500 | — | — |
| 2015-07-09 | $5.26 | $5.26 | 109,600 | — | — |
| 2015-07-08 | $5.22 | $5.22 | 175,400 | — | — |
| 2015-07-07 | $5.33 | $5.33 | 232,000 | — | — |
| 2015-07-06 | $5.52 | $5.52 | 497,000 | — | — |
| 2015-07-02 | $5.51 | $5.51 | 311,300 | — | — |
| 2015-07-01 | $5.31 | $5.31 | 601,800 | — | — |
| 2015-06-30 | $5.23 | $5.23 | 431,600 | — | — |
| 2015-06-29 | $5.04 | $5.04 | 354,400 | — | — |
| 2015-06-26 | $5.45 | $5.45 | 1,802,400 | — | — |
| 2015-06-25 | $5.49 | $5.49 | 383,100 | — | — |
| 2015-06-24 | $5.49 | $5.49 | 465,000 | — | — |
| 2015-06-23 | $5.81 | $5.81 | 381,500 | — | — |
| 2015-06-22 | $6.09 | $6.09 | 567,000 | — | — |
| 2015-06-19 | $5.96 | $5.96 | 489,200 | — | — |
| 2015-06-18 | $5.88 | $5.88 | 1,210,000 | — | — |
| 2015-06-17 | $5.82 | $5.82 | 547,600 | — | — |
| 2015-06-16 | $5.68 | $5.68 | 579,500 | — | — |
| 2015-06-15 | $5.75 | $5.75 | 455,400 | — | — |
| 2015-06-12 | $5.71 | $5.71 | 222,100 | — | — |
| 2015-06-11 | $5.60 | $5.60 | 258,000 | — | — |
| 2015-06-10 | $5.67 | $5.67 | 371,800 | — | — |
| 2015-06-09 | $5.67 | $5.67 | 290,500 | — | — |
| 2015-06-08 | $5.74 | $5.74 | 629,100 | — | — |
| 2015-06-05 | $5.57 | $5.57 | 1,011,400 | — | — |
| 2015-06-04 | $5.22 | $5.22 | 95,500 | — | — |
| 2015-06-03 | $5.21 | $5.21 | 320,000 | — | — |
| 2015-06-02 | $5.10 | $5.10 | 151,900 | — | — |
| 2015-06-01 | $5.14 | $5.14 | 181,400 | — | — |
| 2015-05-29 | $5.09 | $5.09 | 243,300 | — | — |
| 2015-05-28 | $5.28 | $5.28 | 165,100 | — | — |
| 2015-05-27 | $5.22 | $5.22 | 284,700 | — | — |
| 2015-05-26 | $5.39 | $5.39 | 159,000 | — | — |
| 2015-05-22 | $5.45 | $5.45 | 122,800 | — | — |
| 2015-05-21 | $5.46 | $5.46 | 152,600 | — | — |
| 2015-05-20 | $5.44 | $5.44 | 248,200 | — | — |
| 2015-05-19 | $5.56 | $5.56 | 130,200 | — | — |
| 2015-05-18 | $5.55 | $5.55 | 299,600 | — | — |
| 2015-05-15 | $5.52 | $5.52 | 568,100 | — | — |
| 2015-05-14 | $5.59 | $5.59 | 236,600 | — | — |
| 2015-05-13 | $5.53 | $5.53 | 955,500 | — | — |
| 2015-05-12 | $5.57 | $5.57 | 307,300 | — | — |
| 2015-05-11 | $5.57 | $5.57 | 85,700 | — | — |
| 2015-05-08 | $5.42 | $5.42 | 75,400 | — | — |
| 2015-05-07 | $5.36 | $5.36 | 79,000 | — | — |
| 2015-05-06 | $5.35 | $5.35 | 118,600 | — | — |
| 2015-05-05 | $5.45 | $5.45 | 161,000 | — | — |
| 2015-05-04 | $5.40 | $5.40 | 137,600 | — | — |
| 2015-05-01 | $5.43 | $5.43 | 186,100 | — | — |
| 2015-04-30 | $5.43 | $5.43 | 125,700 | — | — |
| 2015-04-29 | $5.56 | $5.56 | 91,500 | — | — |
| 2015-04-28 | $5.64 | $5.64 | 154,500 | — | — |
| 2015-04-27 | $5.52 | $5.52 | 270,800 | — | — |
| 2015-04-24 | $5.71 | $5.71 | 179,400 | — | — |
| 2015-04-23 | $5.84 | $5.84 | 322,500 | — | — |
| 2015-04-22 | $5.74 | $5.74 | 276,100 | — | — |
| 2015-04-21 | $5.71 | $5.71 | 792,000 | — | — |
| 2015-04-20 | $5.39 | $5.39 | 91,900 | — | — |
| 2015-04-17 | $5.31 | $5.31 | 143,500 | — | — |
| 2015-04-16 | $5.35 | $5.35 | 49,900 | — | — |
| 2015-04-15 | $5.34 | $5.34 | 145,200 | — | — |
| 2015-04-14 | $5.45 | $5.45 | 144,600 | — | — |
| 2015-04-13 | $5.11 | $5.11 | 218,300 | — | — |
| 2015-04-10 | $5.30 | $5.30 | 272,900 | — | — |
| 2015-04-09 | $5.18 | $5.18 | 321,000 | — | — |
| 2015-04-08 | $5.49 | $5.49 | 288,300 | — | — |
| 2015-04-07 | $5.48 | $5.48 | 265,800 | — | — |
| 2015-04-06 | $5.47 | $5.47 | 145,100 | — | — |
| 2015-04-02 | $5.50 | $5.50 | 159,600 | — | — |
| 2015-04-01 | $5.47 | $5.47 | 290,900 | — | — |
| 2015-03-31 | $5.56 | $5.56 | 290,500 | — | — |
| 2015-03-30 | $5.68 | $5.68 | 211,400 | — | — |
| 2015-03-27 | $5.63 | $5.63 | 521,300 | — | — |
| 2015-03-26 | $5.52 | $5.52 | 157,600 | — | — |
| 2015-03-25 | $5.47 | $5.47 | 248,200 | — | — |
| 2015-03-24 | $5.50 | $5.50 | 221,700 | — | — |
| 2015-03-23 | $5.50 | $5.50 | 334,000 | — | — |
| 2015-03-20 | $5.48 | $5.48 | 661,700 | — | — |
| 2015-03-19 | $5.08 | $5.08 | 601,100 | — | — |
| 2015-03-18 | $4.98 | $4.98 | 922,500 | — | — |
| 2015-03-17 | $4.76 | $4.76 | 1,005,000 | — | — |
| 2015-03-16 | $4.53 | $4.53 | 331,200 | — | — |
| 2015-03-13 | $4.53 | $4.53 | 226,900 | — | — |
| 2015-03-12 | $4.49 | $4.49 | 442,900 | — | — |
| 2015-03-11 | $4.29 | $4.29 | 137,600 | — | — |
| 2015-03-10 | $4.14 | $4.14 | 179,100 | — | — |
| 2015-03-09 | $4.38 | $4.38 | 174,800 | — | — |
| 2015-03-06 | $4.31 | $4.31 | 184,400 | — | — |
| 2015-03-05 | $4.21 | $4.21 | 180,300 | — | — |
| 2015-03-04 | $4.03 | $4.03 | 342,000 | — | — |
| 2015-03-03 | $4.20 | $4.20 | 569,300 | — | — |
| 2015-03-02 | $3.93 | $3.93 | 458,600 | — | — |
| 2015-02-27 | $3.90 | $3.90 | 968,800 | — | — |
| 2015-02-26 | $3.86 | $3.86 | 236,000 | — | — |
| 2015-02-25 | $3.82 | $3.82 | 367,700 | — | — |
| 2015-02-24 | $3.81 | $3.81 | 449,500 | — | — |
| 2015-02-23 | $3.78 | $3.78 | 142,500 | — | — |
| 2015-02-20 | $3.80 | $3.80 | 88,900 | — | — |
| 2015-02-19 | $3.81 | $3.81 | 104,000 | — | — |
| 2015-02-18 | $3.77 | $3.77 | 77,000 | — | — |
| 2015-02-17 | $3.76 | $3.76 | 159,700 | — | — |
| 2015-02-13 | $3.78 | $3.78 | 177,700 | — | — |
| 2015-02-12 | $3.87 | $3.87 | 125,200 | — | — |
| 2015-02-11 | $3.89 | $3.89 | 67,700 | — | — |
| 2015-02-10 | $3.94 | $3.94 | 96,100 | — | — |
| 2015-02-09 | $3.84 | $3.84 | 142,200 | — | — |
| 2015-02-06 | $3.97 | $3.97 | 40,200 | — | — |
| 2015-02-05 | $3.97 | $3.97 | 59,700 | — | — |
| 2015-02-04 | $3.99 | $3.99 | 157,000 | — | — |
| 2015-02-03 | $3.94 | $3.94 | 84,500 | — | — |
| 2015-02-02 | $3.82 | $3.82 | 257,100 | — | — |
| 2015-01-30 | $3.93 | $3.93 | 151,800 | — | — |
| 2015-01-29 | $3.98 | $3.98 | 359,800 | — | — |
| 2015-01-28 | $4.05 | $4.05 | 168,000 | — | — |
| 2015-01-27 | $4.22 | $4.22 | 121,300 | — | — |
| 2015-01-26 | $4.30 | $4.30 | 105,600 | — | — |
| 2015-01-23 | $4.33 | $4.33 | 96,100 | — | — |
| 2015-01-22 | $4.34 | $4.34 | 122,000 | — | — |
| 2015-01-21 | $4.29 | $4.29 | 110,300 | — | — |
| 2015-01-20 | $4.22 | $4.22 | 150,400 | — | — |
| 2015-01-16 | $4.33 | $4.33 | 335,000 | — | — |
| 2015-01-15 | $4.21 | $4.21 | 308,400 | — | — |
| 2015-01-14 | $4.15 | $4.15 | 65,600 | — | — |
| 2015-01-13 | $4.12 | $4.12 | 142,400 | — | — |
| 2015-01-12 | $3.99 | $3.99 | 155,900 | — | — |
| 2015-01-09 | $4.25 | $4.25 | 86,600 | — | — |
| 2015-01-08 | $4.34 | $4.34 | 179,400 | — | — |
| 2015-01-07 | $4.36 | $4.36 | 107,300 | — | — |
| 2015-01-06 | $4.39 | $4.39 | 107,800 | — | — |
| 2015-01-05 | $4.47 | $4.47 | 129,000 | — | — |
| 2015-01-02 | $4.49 | $4.49 | 91,700 | — | — |