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
- 2005-03-29 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 | $4.75 | $14.01 | 714,500 | — | — |
| 2015-12-30 | $4.75 | $14.01 | 538,400 | — | — |
| 2015-12-29 | $4.84 | $14.27 | 642,200 | — | — |
| 2015-12-28 | $4.75 | $14.01 | 636,600 | — | — |
| 2015-12-24 | $4.89 | $14.42 | 744,600 | — | — |
| 2015-12-23 | $4.79 | $14.13 | 1,195,100 | — | — |
| 2015-12-22 | $4.65 | $13.71 | 824,700 | — | — |
| 2015-12-21 | $4.64 | $13.68 | 891,000 | — | — |
| 2015-12-18 | $4.65 | $13.71 | 582,700 | — | — |
| 2015-12-17 | $4.60 | $13.57 | 662,600 | — | — |
| 2015-12-16 | $4.71 | $13.89 | 664,300 | — | — |
| 2015-12-15 | $4.63 | $13.65 | 1,307,200 | — | — |
| 2015-12-14 | $4.55 | $13.42 | 1,064,200 | — | — |
| 2015-12-11 | $4.86 | $14.33 | 681,700 | — | — |
| 2015-12-10 | $4.92 | $14.51 | 313,200 | — | — |
| 2015-12-09 | $4.94 | $14.57 | 529,600 | — | — |
| 2015-12-08 | $5.00 | $14.54 | 431,700 | — | — |
| 2015-12-07 | $5.00 | $14.54 | 727,800 | — | — |
| 2015-12-04 | $5.12 | $14.89 | 407,000 | — | — |
| 2015-12-03 | $5.03 | $14.63 | 367,900 | — | — |
| 2015-12-02 | $5.05 | $14.69 | 381,200 | — | — |
| 2015-12-01 | $5.16 | $15.01 | 369,000 | — | — |
| 2015-11-30 | $5.05 | $14.69 | 582,000 | — | — |
| 2015-11-27 | $5.05 | $14.69 | 121,000 | — | — |
| 2015-11-25 | $5.05 | $14.69 | 207,800 | — | — |
| 2015-11-24 | $5.05 | $14.69 | 610,200 | — | — |
| 2015-11-23 | $4.99 | $14.51 | 850,300 | — | — |
| 2015-11-20 | $5.04 | $14.66 | 642,400 | — | — |
| 2015-11-19 | $5.01 | $14.57 | 648,100 | — | — |
| 2015-11-18 | $5.03 | $14.63 | 874,100 | — | — |
| 2015-11-17 | $5.06 | $14.71 | 327,000 | — | — |
| 2015-11-16 | $5.15 | $14.98 | 287,200 | — | — |
| 2015-11-13 | $5.04 | $14.66 | 304,500 | — | — |
| 2015-11-12 | $5.05 | $14.69 | 448,800 | — | — |
| 2015-11-11 | $5.12 | $14.89 | 335,900 | — | — |
| 2015-11-10 | $5.18 | $15.06 | 342,000 | — | — |
| 2015-11-09 | $5.25 | $15.06 | 670,100 | — | — |
| 2015-11-06 | $5.32 | $15.26 | 652,100 | — | — |
| 2015-11-05 | $5.49 | $15.75 | 499,700 | — | — |
| 2015-11-04 | $5.55 | $15.92 | 265,700 | — | — |
| 2015-11-03 | $5.68 | $16.30 | 405,200 | — | — |
| 2015-11-02 | $5.60 | $16.07 | 339,100 | — | — |
| 2015-10-30 | $5.66 | $16.24 | 585,700 | — | — |
| 2015-10-29 | $5.47 | $15.69 | 844,700 | — | — |
| 2015-10-28 | $5.69 | $16.33 | 435,900 | — | — |
| 2015-10-27 | $5.60 | $16.07 | 530,400 | — | — |
| 2015-10-26 | $5.78 | $16.58 | 498,900 | — | — |
| 2015-10-23 | $5.84 | $16.76 | 516,800 | — | — |
| 2015-10-22 | $5.71 | $16.38 | 287,300 | — | — |
| 2015-10-21 | $5.59 | $16.04 | 318,700 | — | — |
| 2015-10-20 | $5.72 | $16.41 | 376,000 | — | — |
| 2015-10-19 | $5.56 | $15.95 | 476,500 | — | — |
| 2015-10-16 | $5.74 | $16.47 | 370,300 | — | — |
| 2015-10-15 | $5.91 | $16.96 | 722,700 | — | — |
| 2015-10-14 | $5.77 | $16.56 | 652,000 | — | — |
| 2015-10-13 | $5.67 | $16.07 | 648,200 | — | — |
| 2015-10-12 | $5.66 | $16.04 | 614,700 | — | — |
| 2015-10-09 | $5.69 | $16.12 | 667,800 | — | — |
| 2015-10-08 | $5.48 | $15.53 | 537,500 | — | — |
| 2015-10-07 | $5.43 | $15.39 | 750,800 | — | — |
| 2015-10-06 | $5.38 | $15.25 | 579,300 | — | — |
| 2015-10-05 | $5.28 | $14.96 | 660,900 | — | — |
| 2015-10-02 | $5.08 | $14.40 | 560,900 | — | — |
| 2015-10-01 | $4.90 | $13.89 | 485,200 | — | — |
| 2015-09-30 | $4.99 | $14.14 | 544,100 | — | — |
| 2015-09-29 | $5.05 | $14.31 | 434,100 | — | — |
| 2015-09-28 | $5.09 | $14.42 | 416,000 | — | — |
| 2015-09-25 | $5.26 | $14.91 | 372,200 | — | — |
| 2015-09-24 | $5.33 | $15.10 | 718,500 | — | — |
| 2015-09-23 | $5.15 | $14.59 | 346,400 | — | — |
| 2015-09-22 | $5.14 | $14.57 | 446,400 | — | — |
| 2015-09-21 | $5.26 | $14.91 | 277,600 | — | — |
| 2015-09-18 | $5.24 | $14.85 | 623,000 | — | — |
| 2015-09-17 | $5.26 | $14.91 | 381,300 | — | — |
| 2015-09-16 | $5.15 | $14.59 | 359,700 | — | — |
| 2015-09-15 | $5.04 | $14.28 | 261,100 | — | — |
| 2015-09-14 | $5.01 | $14.20 | 380,700 | — | — |
| 2015-09-11 | $5.16 | $14.42 | 323,200 | — | — |
| 2015-09-10 | $5.15 | $14.40 | 328,300 | — | — |
| 2015-09-09 | $5.16 | $14.42 | 475,000 | — | — |
| 2015-09-08 | $5.21 | $14.56 | 242,700 | — | — |
| 2015-09-04 | $5.14 | $14.37 | 335,900 | — | — |
| 2015-09-03 | $5.18 | $14.48 | 291,500 | — | — |
| 2015-09-02 | $5.17 | $14.45 | 389,000 | — | — |
| 2015-09-01 | $5.22 | $14.59 | 363,500 | — | — |
| 2015-08-31 | $5.31 | $14.84 | 506,000 | — | — |
| 2015-08-28 | $5.33 | $14.90 | 453,000 | — | — |
| 2015-08-27 | $5.21 | $14.56 | 506,500 | — | — |
| 2015-08-26 | $5.06 | $14.14 | 571,700 | — | — |
| 2015-08-25 | $5.18 | $14.48 | 1,026,900 | — | — |
| 2015-08-24 | $5.10 | $14.26 | 1,224,400 | — | — |
| 2015-08-21 | $5.55 | $15.51 | 976,300 | — | — |
| 2015-08-20 | $5.62 | $15.71 | 909,300 | — | — |
| 2015-08-19 | $5.44 | $15.21 | 699,900 | — | — |
| 2015-08-18 | $5.40 | $15.09 | 374,800 | — | — |
| 2015-08-17 | $5.37 | $15.01 | 361,600 | — | — |
| 2015-08-14 | $5.37 | $15.01 | 615,100 | — | — |
| 2015-08-13 | $5.50 | $15.37 | 580,800 | — | — |
| 2015-08-12 | $5.75 | $15.88 | 953,400 | — | — |
| 2015-08-11 | $5.46 | $15.08 | 683,500 | — | — |
| 2015-08-10 | $5.45 | $15.05 | 645,900 | — | — |
| 2015-08-07 | $5.26 | $14.52 | 376,100 | — | — |
| 2015-08-06 | $5.31 | $14.66 | 478,900 | — | — |
| 2015-08-05 | $5.27 | $14.55 | 507,300 | — | — |
| 2015-08-04 | $5.27 | $14.55 | 708,900 | — | — |
| 2015-08-03 | $5.24 | $14.47 | 761,700 | — | — |
| 2015-07-31 | $5.27 | $14.55 | 511,500 | — | — |
| 2015-07-30 | $5.31 | $14.66 | 437,600 | — | — |
| 2015-07-29 | $5.39 | $14.88 | 599,600 | — | — |
| 2015-07-28 | $5.29 | $14.61 | 461,600 | — | — |
| 2015-07-27 | $5.17 | $14.28 | 931,800 | — | — |
| 2015-07-24 | $5.28 | $14.58 | 1,298,700 | — | — |
| 2015-07-23 | $5.22 | $14.41 | 886,900 | — | — |
| 2015-07-22 | $5.36 | $14.80 | 677,900 | — | — |
| 2015-07-21 | $5.42 | $14.97 | 765,800 | — | — |
| 2015-07-20 | $5.46 | $15.08 | 1,810,200 | — | — |
| 2015-07-17 | $5.89 | $16.26 | 1,189,000 | — | — |
| 2015-07-16 | $6.05 | $16.71 | 712,700 | — | — |
| 2015-07-15 | $6.09 | $16.82 | 583,300 | — | — |
| 2015-07-14 | $6.36 | $17.37 | 217,200 | — | — |
| 2015-07-13 | $6.37 | $17.40 | 394,700 | — | — |
| 2015-07-10 | $6.37 | $17.40 | 288,200 | — | — |
| 2015-07-09 | $6.35 | $17.34 | 314,500 | — | — |
| 2015-07-08 | $6.34 | $17.31 | 417,700 | — | — |
| 2015-07-07 | $6.48 | $17.70 | 481,800 | — | — |
| 2015-07-06 | $6.53 | $17.83 | 460,200 | — | — |
| 2015-07-02 | $6.50 | $17.75 | 448,200 | — | — |
| 2015-07-01 | $6.44 | $17.59 | 697,500 | — | — |
| 2015-06-30 | $6.51 | $17.78 | 551,300 | — | — |
| 2015-06-29 | $6.53 | $17.83 | 648,600 | — | — |
| 2015-06-26 | $6.72 | $18.35 | 441,300 | — | — |
| 2015-06-25 | $6.82 | $18.62 | 354,900 | — | — |
| 2015-06-24 | $6.96 | $19.01 | 337,400 | — | — |
| 2015-06-23 | $6.92 | $18.90 | 288,200 | — | — |
| 2015-06-22 | $6.96 | $19.01 | 258,700 | — | — |
| 2015-06-19 | $6.96 | $19.01 | 206,500 | — | — |
| 2015-06-18 | $7.06 | $19.28 | 374,900 | — | — |
| 2015-06-17 | $6.98 | $19.06 | 452,900 | — | — |
| 2015-06-16 | $7.01 | $19.14 | 267,300 | — | — |
| 2015-06-15 | $6.98 | $19.06 | 229,500 | — | — |
| 2015-06-12 | $7.00 | $19.12 | 278,400 | — | — |
| 2015-06-11 | $7.11 | $19.23 | 323,400 | — | — |
| 2015-06-10 | $7.13 | $19.28 | 612,600 | — | — |
| 2015-06-09 | $7.10 | $19.20 | 338,900 | — | — |
| 2015-06-08 | $7.06 | $19.09 | 268,700 | — | — |
| 2015-06-05 | $7.08 | $19.14 | 259,900 | — | — |
| 2015-06-04 | $7.06 | $19.09 | 291,500 | — | — |
| 2015-06-03 | $7.11 | $19.23 | 460,500 | — | — |
| 2015-06-02 | $7.13 | $19.28 | 335,800 | — | — |
| 2015-06-01 | $7.02 | $18.98 | 292,700 | — | — |
| 2015-05-29 | $7.04 | $19.04 | 257,700 | — | — |
| 2015-05-28 | $7.06 | $19.09 | 309,000 | — | — |
| 2015-05-27 | $7.06 | $19.09 | 315,200 | — | — |
| 2015-05-26 | $7.07 | $19.12 | 531,300 | — | — |
| 2015-05-22 | $7.21 | $19.50 | 382,700 | — | — |
| 2015-05-21 | $7.25 | $19.60 | 502,300 | — | — |
| 2015-05-20 | $7.28 | $19.69 | 258,700 | — | — |
| 2015-05-19 | $7.28 | $19.69 | 400,900 | — | — |
| 2015-05-18 | $7.34 | $19.85 | 554,400 | — | — |
| 2015-05-15 | $7.40 | $20.01 | 236,000 | — | — |
| 2015-05-14 | $7.39 | $19.98 | 293,800 | — | — |
| 2015-05-13 | $7.39 | $19.98 | 353,200 | — | — |
| 2015-05-12 | $7.40 | $20.01 | 292,100 | — | — |
| 2015-05-11 | $7.40 | $19.82 | 307,000 | — | — |
| 2015-05-08 | $7.44 | $19.93 | 212,500 | — | — |
| 2015-05-07 | $7.31 | $19.58 | 276,600 | — | — |
| 2015-05-06 | $7.39 | $19.79 | 588,200 | — | — |
| 2015-05-05 | $7.46 | $19.98 | 298,700 | — | — |
| 2015-05-04 | $7.42 | $19.87 | 327,800 | — | — |
| 2015-05-01 | $7.55 | $20.22 | 323,500 | — | — |
| 2015-04-30 | $7.44 | $19.93 | 364,100 | — | — |
| 2015-04-29 | $7.50 | $20.09 | 438,000 | — | — |
| 2015-04-28 | $7.51 | $20.12 | 433,900 | — | — |
| 2015-04-27 | $7.37 | $19.74 | 434,100 | — | — |
| 2015-04-24 | $7.32 | $19.61 | 359,700 | — | — |
| 2015-04-23 | $7.33 | $19.63 | 351,700 | — | — |
| 2015-04-22 | $7.23 | $19.37 | 327,100 | — | — |
| 2015-04-21 | $7.26 | $19.45 | 174,900 | — | — |
| 2015-04-20 | $7.29 | $19.53 | 297,500 | — | — |
| 2015-04-17 | $7.27 | $19.47 | 256,100 | — | — |
| 2015-04-16 | $7.36 | $19.71 | 235,300 | — | — |
| 2015-04-15 | $7.33 | $19.63 | 363,400 | — | — |
| 2015-04-14 | $7.19 | $19.26 | 309,100 | — | — |
| 2015-04-13 | $7.19 | $19.07 | 329,900 | — | — |
| 2015-04-10 | $7.22 | $19.15 | 287,200 | — | — |
| 2015-04-09 | $7.16 | $18.99 | 187,800 | — | — |
| 2015-04-08 | $7.18 | $19.04 | 219,600 | — | — |
| 2015-04-07 | $7.22 | $19.15 | 368,200 | — | — |
| 2015-04-06 | $7.26 | $19.26 | 362,700 | — | — |
| 2015-04-02 | $7.09 | $18.81 | 251,200 | — | — |
| 2015-04-01 | $7.05 | $18.70 | 276,700 | — | — |
| 2015-03-31 | $6.95 | $18.43 | 318,000 | — | — |
| 2015-03-30 | $7.01 | $18.59 | 295,300 | — | — |
| 2015-03-27 | $7.02 | $18.62 | 287,800 | — | — |
| 2015-03-26 | $7.13 | $18.91 | 227,900 | — | — |
| 2015-03-25 | $7.16 | $18.99 | 453,100 | — | — |
| 2015-03-24 | $7.11 | $18.86 | 284,400 | — | — |
| 2015-03-23 | $7.06 | $18.73 | 356,200 | — | — |
| 2015-03-20 | $7.03 | $18.65 | 263,900 | — | — |
| 2015-03-19 | $6.91 | $18.33 | 244,900 | — | — |
| 2015-03-18 | $6.94 | $18.41 | 572,100 | — | — |
| 2015-03-17 | $6.74 | $17.88 | 291,600 | — | — |
| 2015-03-16 | $6.78 | $17.98 | 562,100 | — | — |
| 2015-03-13 | $6.84 | $18.14 | 405,000 | — | — |
| 2015-03-12 | $7.02 | $18.43 | 252,200 | — | — |
| 2015-03-11 | $6.99 | $18.36 | 493,600 | — | — |
| 2015-03-10 | $6.97 | $18.30 | 482,400 | — | — |
| 2015-03-09 | $7.13 | $18.72 | 411,200 | — | — |
| 2015-03-06 | $7.30 | $19.17 | 768,300 | — | — |
| 2015-03-05 | $7.50 | $19.69 | 258,700 | — | — |
| 2015-03-04 | $7.49 | $19.67 | 292,900 | — | — |
| 2015-03-03 | $7.55 | $19.83 | 344,400 | — | — |
| 2015-03-02 | $7.54 | $19.80 | 361,700 | — | — |
| 2015-02-27 | $7.59 | $19.93 | 475,700 | — | — |
| 2015-02-26 | $7.55 | $19.83 | 282,300 | — | — |
| 2015-02-25 | $7.56 | $19.85 | 295,200 | — | — |
| 2015-02-24 | $7.44 | $19.54 | 296,700 | — | — |
| 2015-02-23 | $7.44 | $19.54 | 441,600 | — | — |
| 2015-02-20 | $7.46 | $19.59 | 460,600 | — | — |
| 2015-02-19 | $7.41 | $19.46 | 406,700 | — | — |
| 2015-02-18 | $7.48 | $19.64 | 372,400 | — | — |
| 2015-02-17 | $7.48 | $19.64 | 398,600 | — | — |
| 2015-02-13 | $7.59 | $19.93 | 245,000 | — | — |
| 2015-02-12 | $7.47 | $19.62 | 396,800 | — | — |
| 2015-02-11 | $7.35 | $19.30 | 536,100 | — | — |
| 2015-02-10 | $7.56 | $19.85 | 516,800 | — | — |
| 2015-02-09 | $7.72 | $20.09 | 536,800 | — | — |
| 2015-02-06 | $7.65 | $19.91 | 668,300 | — | — |
| 2015-02-05 | $7.85 | $20.43 | 349,000 | — | — |
| 2015-02-04 | $7.74 | $20.14 | 373,300 | — | — |
| 2015-02-03 | $7.75 | $20.17 | 609,200 | — | — |
| 2015-02-02 | $7.70 | $20.04 | 503,500 | — | — |
| 2015-01-30 | $7.46 | $19.41 | 423,700 | — | — |
| 2015-01-29 | $7.36 | $19.15 | 428,000 | — | — |
| 2015-01-28 | $7.46 | $19.41 | 591,600 | — | — |
| 2015-01-27 | $7.70 | $20.04 | 559,400 | — | — |
| 2015-01-26 | $7.54 | $19.62 | 560,100 | — | — |
| 2015-01-23 | $7.51 | $19.54 | 519,700 | — | — |
| 2015-01-22 | $7.63 | $19.85 | 414,300 | — | — |
| 2015-01-21 | $7.65 | $19.91 | 693,200 | — | — |
| 2015-01-20 | $7.62 | $19.83 | 923,100 | — | — |
| 2015-01-16 | $7.43 | $19.33 | 1,380,400 | — | — |
| 2015-01-15 | $7.11 | $18.50 | 776,100 | — | — |
| 2015-01-14 | $6.91 | $17.98 | 588,800 | — | — |
| 2015-01-13 | $7.04 | $18.32 | 557,300 | — | — |
| 2015-01-12 | $7.27 | $18.74 | 553,800 | — | — |
| 2015-01-09 | $7.24 | $18.66 | 423,000 | — | — |
| 2015-01-08 | $7.16 | $18.45 | 557,400 | — | — |
| 2015-01-07 | $7.07 | $18.22 | 525,800 | — | — |
| 2015-01-06 | $7.05 | $18.17 | 797,700 | — | — |
| 2015-01-05 | $6.82 | $17.58 | 530,600 | — | — |
| 2015-01-02 | $6.95 | $17.91 | 402,100 | — | — |