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
- 2003-07-15 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 | $7.53 | $7.53 | 43,050 | — | — |
| 2015-12-30 | $7.66 | $7.66 | 47,100 | — | — |
| 2015-12-29 | $7.79 | $7.79 | 129,300 | — | — |
| 2015-12-28 | $7.76 | $7.76 | 26,250 | — | — |
| 2015-12-24 | $7.73 | $7.73 | 47,850 | — | — |
| 2015-12-23 | $8.09 | $8.09 | 27,300 | — | — |
| 2015-12-22 | $8.21 | $8.21 | 23,850 | — | — |
| 2015-12-21 | $8.33 | $8.33 | 51,750 | — | — |
| 2015-12-18 | $8.54 | $8.54 | 135,750 | — | — |
| 2015-12-17 | $8.33 | $8.33 | 11,550 | — | — |
| 2015-12-16 | $8.41 | $8.41 | 13,500 | — | — |
| 2015-12-15 | $8.29 | $8.29 | 57,900 | — | — |
| 2015-12-14 | $8.67 | $8.67 | 63,000 | — | — |
| 2015-12-11 | $8.66 | $8.66 | 37,800 | — | — |
| 2015-12-10 | $8.57 | $8.57 | 59,700 | — | — |
| 2015-12-09 | $8.50 | $8.50 | 77,700 | — | — |
| 2015-12-08 | $8.11 | $8.11 | 215,850 | — | — |
| 2015-12-07 | $7.25 | $7.25 | 12,900 | — | — |
| 2015-12-04 | $7.35 | $7.35 | 24,900 | — | — |
| 2015-12-03 | $7.31 | $7.31 | 21,750 | — | — |
| 2015-12-02 | $7.43 | $7.43 | 154,650 | — | — |
| 2015-12-01 | $7.19 | $7.19 | 23,850 | — | — |
| 2015-11-30 | $6.97 | $6.97 | 3,750 | — | — |
| 2015-11-27 | $6.95 | $6.95 | 1,650 | — | — |
| 2015-11-25 | $6.80 | $6.80 | 3,450 | — | — |
| 2015-11-24 | $6.71 | $6.71 | 1,650 | — | — |
| 2015-11-23 | $6.79 | $6.79 | 5,250 | — | — |
| 2015-11-20 | $6.79 | $6.79 | 2,850 | — | — |
| 2015-11-19 | $6.79 | $6.79 | 1,200 | — | — |
| 2015-11-18 | $6.67 | $6.67 | 9,450 | — | — |
| 2015-11-17 | $6.85 | $6.85 | 0 | — | — |
| 2015-11-16 | $6.85 | $6.85 | 3,600 | — | — |
| 2015-11-13 | $6.93 | $6.93 | 9,750 | — | — |
| 2015-11-12 | $6.77 | $6.77 | 12,600 | — | — |
| 2015-11-11 | $6.93 | $6.93 | 300 | — | — |
| 2015-11-10 | $6.90 | $6.90 | 26,400 | — | — |
| 2015-11-09 | $6.90 | $6.90 | 34,500 | — | — |
| 2015-11-06 | $6.67 | $6.67 | 9,750 | — | — |
| 2015-11-05 | $6.53 | $6.53 | 10,800 | — | — |
| 2015-11-04 | $6.42 | $6.42 | 6,150 | — | — |
| 2015-11-03 | $6.47 | $6.47 | 11,400 | — | — |
| 2015-11-02 | $6.55 | $6.55 | 7,200 | — | — |
| 2015-10-30 | $6.45 | $6.45 | 2,400 | — | — |
| 2015-10-29 | $6.65 | $6.65 | 0 | — | — |
| 2015-10-28 | $6.65 | $6.65 | 5,400 | — | — |
| 2015-10-27 | $6.64 | $6.64 | 8,850 | — | — |
| 2015-10-26 | $6.77 | $6.77 | 1,350 | — | — |
| 2015-10-23 | $6.63 | $6.63 | 13,950 | — | — |
| 2015-10-22 | $6.69 | $6.69 | 9,750 | — | — |
| 2015-10-21 | $6.53 | $6.53 | 2,400 | — | — |
| 2015-10-20 | $6.56 | $6.56 | 3,600 | — | — |
| 2015-10-19 | $6.67 | $6.67 | 21,300 | — | — |
| 2015-10-16 | $6.63 | $6.63 | 2,400 | — | — |
| 2015-10-15 | $6.61 | $6.61 | 7,650 | — | — |
| 2015-10-14 | $6.57 | $6.57 | 3,300 | — | — |
| 2015-10-13 | $6.57 | $6.57 | 46,500 | — | — |
| 2015-10-12 | $6.36 | $6.36 | 6,450 | — | — |
| 2015-10-09 | $6.33 | $6.33 | 4,800 | — | — |
| 2015-10-08 | $6.20 | $6.20 | 600 | — | — |
| 2015-10-07 | $6.20 | $6.20 | 2,550 | — | — |
| 2015-10-06 | $6.29 | $6.29 | 126,600 | — | — |
| 2015-10-05 | $6.20 | $6.20 | 1,950 | — | — |
| 2015-10-02 | $6.17 | $6.17 | 10,200 | — | — |
| 2015-10-01 | $6.13 | $6.13 | 62,400 | — | — |
| 2015-09-30 | $6.03 | $6.03 | 2,550 | — | — |
| 2015-09-29 | $5.98 | $5.98 | 2,850 | — | — |
| 2015-09-28 | $5.99 | $5.99 | 7,800 | — | — |
| 2015-09-25 | $6.00 | $6.00 | 5,550 | — | — |
| 2015-09-24 | $5.96 | $5.96 | 1,650 | — | — |
| 2015-09-23 | $5.94 | $5.94 | 9,750 | — | — |
| 2015-09-22 | $5.96 | $5.96 | 750 | — | — |
| 2015-09-21 | $6.03 | $6.03 | 5,550 | — | — |
| 2015-09-18 | $6.10 | $6.10 | 14,250 | — | — |
| 2015-09-17 | $6.07 | $6.07 | 16,050 | — | — |
| 2015-09-16 | $6.09 | $6.09 | 5,550 | — | — |
| 2015-09-15 | $6.03 | $6.03 | 3,750 | — | — |
| 2015-09-14 | $6.10 | $6.10 | 0 | — | — |
| 2015-09-11 | $6.10 | $6.10 | 2,850 | — | — |
| 2015-09-10 | $6.03 | $6.03 | 1,500 | — | — |
| 2015-09-09 | $6.04 | $6.04 | 4,950 | — | — |
| 2015-09-08 | $6.00 | $6.00 | 2,250 | — | — |
| 2015-09-04 | $6.09 | $6.09 | 900 | — | — |
| 2015-09-03 | $6.03 | $6.03 | 6,900 | — | — |
| 2015-09-02 | $6.01 | $6.01 | 2,250 | — | — |
| 2015-09-01 | $6.05 | $6.05 | 3,000 | — | — |
| 2015-08-31 | $6.06 | $6.06 | 11,100 | — | — |
| 2015-08-28 | $6.11 | $6.11 | 33,600 | — | — |
| 2015-08-27 | $6.19 | $6.19 | 1,200 | — | — |
| 2015-08-26 | $6.19 | $6.19 | 1,350 | — | — |
| 2015-08-25 | $6.17 | $6.17 | 9,900 | — | — |
| 2015-08-24 | $6.23 | $6.23 | 13,050 | — | — |
| 2015-08-21 | $6.27 | $6.27 | 1,800 | — | — |
| 2015-08-20 | $6.36 | $6.36 | 4,200 | — | — |
| 2015-08-19 | $6.31 | $6.31 | 3,900 | — | — |
| 2015-08-18 | $6.31 | $6.31 | 1,950 | — | — |
| 2015-08-17 | $6.30 | $6.30 | 900 | — | — |
| 2015-08-14 | $6.39 | $6.39 | 450 | — | — |
| 2015-08-13 | $6.36 | $6.36 | 27,150 | — | — |
| 2015-08-12 | $6.27 | $6.27 | 3,450 | — | — |
| 2015-08-11 | $6.37 | $6.37 | 5,700 | — | — |
| 2015-08-10 | $6.43 | $6.43 | 2,850 | — | — |
| 2015-08-07 | $6.29 | $6.29 | 1,650 | — | — |
| 2015-08-06 | $6.46 | $6.46 | 3,750 | — | — |
| 2015-08-05 | $6.33 | $6.33 | 25,800 | — | — |
| 2015-08-04 | $6.37 | $6.37 | 1,350 | — | — |
| 2015-08-03 | $6.41 | $6.41 | 2,400 | — | — |
| 2015-07-31 | $6.39 | $6.39 | 1,500 | — | — |
| 2015-07-30 | $6.39 | $6.39 | 4,350 | — | — |
| 2015-07-29 | $6.37 | $6.37 | 16,200 | — | — |
| 2015-07-28 | $6.43 | $6.43 | 17,250 | — | — |
| 2015-07-27 | $6.46 | $6.46 | 1,650 | — | — |
| 2015-07-24 | $6.43 | $6.43 | 12,300 | — | — |
| 2015-07-23 | $6.48 | $6.48 | 11,250 | — | — |
| 2015-07-22 | $6.59 | $6.59 | 750 | — | — |
| 2015-07-21 | $6.60 | $6.60 | 450 | — | — |
| 2015-07-20 | $6.71 | $6.71 | 1,350 | — | — |
| 2015-07-17 | $6.58 | $6.58 | 5,100 | — | — |
| 2015-07-16 | $6.64 | $6.64 | 4,650 | — | — |
| 2015-07-15 | $6.73 | $6.73 | 900 | — | — |
| 2015-07-14 | $6.69 | $6.69 | 5,550 | — | — |
| 2015-07-13 | $6.70 | $6.70 | 9,900 | — | — |
| 2015-07-10 | $6.60 | $6.60 | 1,500 | — | — |
| 2015-07-09 | $6.57 | $6.57 | 4,650 | — | — |
| 2015-07-08 | $6.57 | $6.57 | 600 | — | — |
| 2015-07-07 | $6.61 | $6.61 | 3,300 | — | — |
| 2015-07-06 | $6.55 | $6.55 | 1,800 | — | — |
| 2015-07-02 | $6.61 | $6.61 | 14,700 | — | — |
| 2015-07-01 | $6.53 | $6.53 | 27,900 | — | — |
| 2015-06-30 | $6.45 | $6.45 | 15,600 | — | — |
| 2015-06-29 | $6.39 | $6.39 | 9,000 | — | — |
| 2015-06-26 | $6.55 | $6.55 | 8,550 | — | — |
| 2015-06-25 | $6.52 | $6.52 | 21,300 | — | — |
| 2015-06-24 | $6.40 | $6.40 | 2,400 | — | — |
| 2015-06-23 | $6.45 | $6.45 | 450 | — | — |
| 2015-06-22 | $6.35 | $6.35 | 3,900 | — | — |
| 2015-06-19 | $6.43 | $6.43 | 10,650 | — | — |
| 2015-06-18 | $6.35 | $6.35 | 1,350 | — | — |
| 2015-06-17 | $6.34 | $6.34 | 15,900 | — | — |
| 2015-06-16 | $6.43 | $6.43 | 1,200 | — | — |
| 2015-06-15 | $6.42 | $6.42 | 2,700 | — | — |
| 2015-06-12 | $6.53 | $6.53 | 900 | — | — |
| 2015-06-11 | $6.54 | $6.54 | 900 | — | — |
| 2015-06-10 | $6.55 | $6.55 | 106,800 | — | — |
| 2015-06-09 | $6.53 | $6.53 | 28,800 | — | — |
| 2015-06-08 | $6.55 | $6.55 | 2,700 | — | — |
| 2015-06-05 | $6.62 | $6.62 | 600 | — | — |
| 2015-06-04 | $6.62 | $6.62 | 750 | — | — |
| 2015-06-03 | $6.66 | $6.66 | 7,200 | — | — |
| 2015-06-02 | $6.63 | $6.63 | 1,800 | — | — |
| 2015-06-01 | $6.61 | $6.61 | 13,500 | — | — |
| 2015-05-29 | $6.53 | $6.53 | 4,200 | — | — |
| 2015-05-28 | $6.59 | $6.59 | 600 | — | — |
| 2015-05-27 | $6.58 | $6.58 | 6,150 | — | — |
| 2015-05-26 | $6.55 | $6.55 | 8,700 | — | — |
| 2015-05-22 | $6.61 | $6.61 | 750 | — | — |
| 2015-05-21 | $6.51 | $6.51 | 1,500 | — | — |
| 2015-05-20 | $6.64 | $6.64 | 19,650 | — | — |
| 2015-05-19 | $6.43 | $6.43 | 7,350 | — | — |
| 2015-05-18 | $6.53 | $6.53 | 5,850 | — | — |
| 2015-05-15 | $6.51 | $6.51 | 39,150 | — | — |
| 2015-05-14 | $6.37 | $6.37 | 9,600 | — | — |
| 2015-05-13 | $6.29 | $6.29 | 42,150 | — | — |
| 2015-05-12 | $6.17 | $6.17 | 1,800 | — | — |
| 2015-05-11 | $6.17 | $6.17 | 50,400 | — | — |
| 2015-05-08 | $6.19 | $6.19 | 48,000 | — | — |
| 2015-05-07 | $6.39 | $6.39 | 8,550 | — | — |
| 2015-05-06 | $6.38 | $6.38 | 2,850 | — | — |
| 2015-05-05 | $6.38 | $6.38 | 2,100 | — | — |
| 2015-05-04 | $6.37 | $6.37 | 15,000 | — | — |
| 2015-05-01 | $6.32 | $6.32 | 2,550 | — | — |
| 2015-04-30 | $6.37 | $6.37 | 3,300 | — | — |
| 2015-04-29 | $6.31 | $6.31 | 7,500 | — | — |
| 2015-04-28 | $6.35 | $6.35 | 8,550 | — | — |
| 2015-04-27 | $6.48 | $6.48 | 0 | — | — |
| 2015-04-24 | $6.48 | $6.48 | 10,050 | — | — |
| 2015-04-23 | $6.35 | $6.35 | 9,450 | — | — |
| 2015-04-22 | $6.50 | $6.50 | 5,700 | — | — |
| 2015-04-21 | $6.41 | $6.41 | 14,100 | — | — |
| 2015-04-20 | $6.52 | $6.52 | 10,050 | — | — |
| 2015-04-17 | $6.53 | $6.53 | 5,250 | — | — |
| 2015-04-16 | $6.65 | $6.65 | 3,150 | — | — |
| 2015-04-15 | $6.55 | $6.55 | 5,400 | — | — |
| 2015-04-14 | $6.53 | $6.53 | 2,100 | — | — |
| 2015-04-13 | $6.48 | $6.48 | 1,950 | — | — |
| 2015-04-10 | $6.58 | $6.58 | 150 | — | — |
| 2015-04-09 | $6.53 | $6.53 | 0 | — | — |
| 2015-04-08 | $6.53 | $6.53 | 7,350 | — | — |
| 2015-04-07 | $6.57 | $6.57 | 300 | — | — |
| 2015-04-06 | $6.54 | $6.54 | 11,400 | — | — |
| 2015-04-02 | $6.41 | $6.41 | 27,450 | — | — |
| 2015-04-01 | $6.48 | $6.48 | 13,950 | — | — |
| 2015-03-31 | $6.67 | $6.67 | 4,950 | — | — |
| 2015-03-30 | $6.57 | $6.57 | 600 | — | — |
| 2015-03-27 | $6.67 | $6.67 | 750 | — | — |
| 2015-03-26 | $6.59 | $6.59 | 1,500 | — | — |
| 2015-03-25 | $6.60 | $6.60 | 8,400 | — | — |
| 2015-03-24 | $6.68 | $6.68 | 17,100 | — | — |
| 2015-03-23 | $6.68 | $6.68 | 300 | — | — |
| 2015-03-20 | $6.67 | $6.67 | 40,050 | — | — |
| 2015-03-19 | $6.62 | $6.62 | 23,550 | — | — |
| 2015-03-18 | $6.61 | $6.61 | 35,250 | — | — |
| 2015-03-17 | $6.60 | $6.60 | 2,250 | — | — |
| 2015-03-16 | $6.57 | $6.57 | 12,000 | — | — |
| 2015-03-13 | $6.55 | $6.55 | 4,650 | — | — |
| 2015-03-12 | $6.56 | $6.56 | 9,000 | — | — |
| 2015-03-11 | $6.52 | $6.52 | 4,500 | — | — |
| 2015-03-10 | $6.51 | $6.51 | 4,200 | — | — |
| 2015-03-09 | $6.53 | $6.53 | 3,300 | — | — |
| 2015-03-06 | $6.56 | $6.56 | 6,000 | — | — |
| 2015-03-05 | $6.51 | $6.51 | 3,600 | — | — |
| 2015-03-04 | $6.55 | $6.55 | 3,450 | — | — |
| 2015-03-03 | $6.53 | $6.53 | 3,300 | — | — |
| 2015-03-02 | $6.56 | $6.56 | 4,350 | — | — |
| 2015-02-27 | $6.59 | $6.59 | 13,500 | — | — |
| 2015-02-26 | $6.67 | $6.67 | 16,200 | — | — |
| 2015-02-25 | $6.69 | $6.69 | 25,200 | — | — |
| 2015-02-24 | $6.53 | $6.53 | 9,750 | — | — |
| 2015-02-23 | $6.48 | $6.48 | 11,250 | — | — |
| 2015-02-20 | $6.44 | $6.44 | 9,150 | — | — |
| 2015-02-19 | $6.48 | $6.48 | 6,150 | — | — |
| 2015-02-18 | $6.56 | $6.56 | 27,300 | — | — |
| 2015-02-17 | $6.28 | $6.28 | 71,100 | — | — |
| 2015-02-13 | $6.33 | $6.33 | 31,350 | — | — |
| 2015-02-12 | $6.20 | $6.20 | 4,350 | — | — |
| 2015-02-11 | $6.13 | $6.13 | 6,450 | — | — |
| 2015-02-10 | $6.13 | $6.13 | 10,200 | — | — |
| 2015-02-09 | $6.17 | $6.17 | 26,700 | — | — |
| 2015-02-06 | $6.13 | $6.13 | 2,250 | — | — |
| 2015-02-05 | $6.15 | $6.15 | 4,050 | — | — |
| 2015-02-04 | $6.17 | $6.17 | 3,150 | — | — |
| 2015-02-03 | $6.11 | $6.11 | 29,400 | — | — |
| 2015-02-02 | $6.18 | $6.18 | 3,600 | — | — |
| 2015-01-30 | $6.10 | $6.10 | 1,500 | — | — |
| 2015-01-29 | $6.02 | $6.02 | 8,850 | — | — |
| 2015-01-28 | $6.11 | $6.11 | 25,200 | — | — |
| 2015-01-27 | $6.20 | $6.20 | 3,750 | — | — |
| 2015-01-26 | $6.21 | $6.21 | 20,550 | — | — |
| 2015-01-23 | $6.16 | $6.16 | 55,950 | — | — |
| 2015-01-22 | $6.26 | $6.26 | 48,300 | — | — |
| 2015-01-21 | $6.09 | $6.09 | 51,000 | — | — |
| 2015-01-20 | $6.17 | $6.17 | 22,050 | — | — |
| 2015-01-16 | $6.22 | $6.22 | 3,450 | — | — |
| 2015-01-15 | $6.17 | $6.17 | 15,150 | — | — |
| 2015-01-14 | $6.19 | $6.19 | 15,450 | — | — |
| 2015-01-13 | $6.28 | $6.28 | 12,750 | — | — |
| 2015-01-12 | $6.33 | $6.33 | 1,350 | — | — |
| 2015-01-09 | $6.29 | $6.29 | 20,550 | — | — |
| 2015-01-08 | $6.27 | $6.27 | 11,700 | — | — |
| 2015-01-07 | $6.27 | $6.27 | 8,100 | — | — |
| 2015-01-06 | $6.19 | $6.19 | 2,400 | — | — |
| 2015-01-05 | $6.21 | $6.21 | 10,500 | — | — |
| 2015-01-02 | $6.27 | $6.27 | 1,500 | — | — |