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
- 2011-01-27 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 | $5.73 | $9.76 | 218,900 | — | — |
| 2015-12-30 | $5.62 | $9.57 | 203,500 | — | — |
| 2015-12-29 | $5.77 | $9.82 | 180,200 | — | — |
| 2015-12-28 | $5.87 | $9.99 | 143,400 | — | — |
| 2015-12-24 | $5.92 | $10.08 | 125,900 | — | — |
| 2015-12-23 | $5.87 | $9.99 | 181,100 | — | — |
| 2015-12-22 | $5.69 | $9.69 | 183,300 | — | — |
| 2015-12-21 | $5.72 | $9.74 | 187,400 | — | — |
| 2015-12-18 | $5.57 | $9.48 | 209,700 | — | — |
| 2015-12-17 | $5.41 | $9.21 | 133,100 | — | — |
| 2015-12-16 | $5.55 | $9.45 | 94,200 | — | — |
| 2015-12-15 | $5.44 | $9.26 | 105,800 | — | — |
| 2015-12-14 | $5.39 | $9.18 | 164,900 | — | — |
| 2015-12-11 | $5.60 | $9.54 | 79,800 | — | — |
| 2015-12-10 | $5.72 | $9.74 | 107,700 | — | — |
| 2015-12-09 | $5.68 | $9.67 | 83,700 | — | — |
| 2015-12-08 | $5.70 | $9.59 | 71,700 | — | — |
| 2015-12-07 | $5.84 | $9.82 | 78,800 | — | — |
| 2015-12-04 | $6.00 | $10.09 | 133,700 | — | — |
| 2015-12-03 | $5.90 | $9.92 | 93,100 | — | — |
| 2015-12-02 | $5.89 | $9.91 | 90,100 | — | — |
| 2015-12-01 | $5.96 | $10.02 | 121,300 | — | — |
| 2015-11-30 | $5.82 | $9.79 | 144,000 | — | — |
| 2015-11-27 | $5.73 | $9.64 | 34,900 | — | — |
| 2015-11-25 | $5.77 | $9.70 | 35,600 | — | — |
| 2015-11-24 | $5.75 | $9.67 | 175,500 | — | — |
| 2015-11-23 | $5.67 | $9.54 | 155,800 | — | — |
| 2015-11-20 | $5.70 | $9.59 | 188,000 | — | — |
| 2015-11-19 | $5.74 | $9.65 | 268,000 | — | — |
| 2015-11-18 | $5.67 | $9.54 | 169,100 | — | — |
| 2015-11-17 | $5.58 | $9.38 | 85,400 | — | — |
| 2015-11-16 | $5.65 | $9.50 | 84,400 | — | — |
| 2015-11-13 | $5.54 | $9.32 | 161,700 | — | — |
| 2015-11-12 | $5.54 | $9.32 | 141,200 | — | — |
| 2015-11-11 | $5.66 | $9.52 | 216,200 | — | — |
| 2015-11-10 | $5.71 | $9.60 | 78,400 | — | — |
| 2015-11-09 | $5.84 | $9.70 | 115,400 | — | — |
| 2015-11-06 | $5.88 | $9.77 | 95,000 | — | — |
| 2015-11-05 | $6.00 | $9.97 | 100,900 | — | — |
| 2015-11-04 | $6.14 | $10.20 | 101,000 | — | — |
| 2015-11-03 | $6.24 | $10.37 | 176,500 | — | — |
| 2015-11-02 | $6.18 | $10.27 | 127,800 | — | — |
| 2015-10-30 | $6.21 | $10.32 | 166,100 | — | — |
| 2015-10-29 | $6.19 | $10.29 | 129,100 | — | — |
| 2015-10-28 | $6.33 | $10.52 | 123,500 | — | — |
| 2015-10-27 | $6.34 | $10.53 | 115,100 | — | — |
| 2015-10-26 | $6.43 | $10.68 | 91,700 | — | — |
| 2015-10-23 | $6.53 | $10.85 | 93,900 | — | — |
| 2015-10-22 | $6.45 | $10.72 | 31,000 | — | — |
| 2015-10-21 | $6.32 | $10.50 | 116,900 | — | — |
| 2015-10-20 | $6.43 | $10.68 | 116,800 | — | — |
| 2015-10-19 | $6.32 | $10.50 | 126,000 | — | — |
| 2015-10-16 | $6.53 | $10.85 | 69,200 | — | — |
| 2015-10-15 | $6.65 | $11.05 | 90,800 | — | — |
| 2015-10-14 | $6.55 | $10.88 | 67,900 | — | — |
| 2015-10-13 | $6.43 | $10.57 | 74,200 | — | — |
| 2015-10-12 | $6.51 | $10.70 | 52,700 | — | — |
| 2015-10-09 | $6.53 | $10.73 | 96,700 | — | — |
| 2015-10-08 | $6.41 | $10.54 | 69,200 | — | — |
| 2015-10-07 | $6.32 | $10.39 | 52,100 | — | — |
| 2015-10-06 | $6.24 | $10.26 | 73,800 | — | — |
| 2015-10-05 | $6.09 | $10.01 | 125,600 | — | — |
| 2015-10-02 | $5.87 | $9.65 | 92,900 | — | — |
| 2015-10-01 | $5.71 | $9.38 | 45,300 | — | — |
| 2015-09-30 | $5.79 | $9.52 | 95,900 | — | — |
| 2015-09-29 | $5.71 | $9.38 | 71,100 | — | — |
| 2015-09-28 | $5.76 | $9.47 | 56,300 | — | — |
| 2015-09-25 | $6.00 | $9.86 | 91,300 | — | — |
| 2015-09-24 | $6.01 | $9.88 | 150,900 | — | — |
| 2015-09-23 | $5.86 | $9.63 | 61,500 | — | — |
| 2015-09-22 | $5.92 | $9.73 | 42,900 | — | — |
| 2015-09-21 | $6.09 | $10.01 | 34,900 | — | — |
| 2015-09-18 | $6.10 | $10.03 | 98,800 | — | — |
| 2015-09-17 | $6.13 | $10.07 | 65,500 | — | — |
| 2015-09-16 | $6.07 | $9.98 | 133,000 | — | — |
| 2015-09-15 | $5.85 | $9.61 | 65,800 | — | — |
| 2015-09-14 | $5.81 | $9.55 | 53,900 | — | — |
| 2015-09-11 | $5.97 | $9.70 | 81,900 | — | — |
| 2015-09-10 | $5.99 | $9.73 | 67,500 | — | — |
| 2015-09-09 | $6.05 | $9.83 | 58,000 | — | — |
| 2015-09-08 | $6.09 | $9.89 | 66,600 | — | — |
| 2015-09-04 | $6.05 | $9.83 | 27,600 | — | — |
| 2015-09-03 | $6.15 | $9.99 | 45,800 | — | — |
| 2015-09-02 | $6.12 | $9.94 | 70,400 | — | — |
| 2015-09-01 | $6.13 | $9.96 | 71,800 | — | — |
| 2015-08-31 | $6.23 | $10.12 | 49,300 | — | — |
| 2015-08-28 | $6.23 | $10.12 | 70,700 | — | — |
| 2015-08-27 | $6.12 | $9.94 | 80,200 | — | — |
| 2015-08-26 | $5.93 | $9.63 | 118,700 | — | — |
| 2015-08-25 | $5.99 | $9.73 | 160,400 | — | — |
| 2015-08-24 | $6.11 | $9.92 | 108,400 | — | — |
| 2015-08-21 | $6.45 | $10.48 | 119,500 | — | — |
| 2015-08-20 | $6.58 | $10.69 | 116,600 | — | — |
| 2015-08-19 | $6.45 | $10.48 | 73,500 | — | — |
| 2015-08-18 | $6.39 | $10.38 | 52,000 | — | — |
| 2015-08-17 | $6.40 | $10.40 | 69,500 | — | — |
| 2015-08-14 | $6.35 | $10.31 | 70,700 | — | — |
| 2015-08-13 | $6.40 | $10.40 | 74,700 | — | — |
| 2015-08-12 | $6.68 | $10.74 | 115,800 | — | — |
| 2015-08-11 | $6.39 | $10.27 | 76,700 | — | — |
| 2015-08-10 | $6.40 | $10.29 | 85,700 | — | — |
| 2015-08-07 | $6.10 | $9.80 | 102,500 | — | — |
| 2015-08-06 | $6.23 | $10.01 | 119,600 | — | — |
| 2015-08-05 | $6.24 | $10.03 | 80,500 | — | — |
| 2015-08-04 | $6.22 | $10.00 | 242,500 | — | — |
| 2015-08-03 | $6.17 | $9.92 | 64,100 | — | — |
| 2015-07-31 | $6.20 | $9.96 | 67,400 | — | — |
| 2015-07-30 | $6.18 | $9.93 | 101,400 | — | — |
| 2015-07-29 | $6.25 | $10.05 | 127,900 | — | — |
| 2015-07-28 | $6.19 | $9.95 | 99,900 | — | — |
| 2015-07-27 | $6.08 | $9.77 | 134,200 | — | — |
| 2015-07-24 | $6.19 | $9.95 | 142,700 | — | — |
| 2015-07-23 | $6.19 | $9.95 | 170,300 | — | — |
| 2015-07-22 | $6.32 | $10.16 | 94,400 | — | — |
| 2015-07-21 | $6.41 | $10.30 | 115,700 | — | — |
| 2015-07-20 | $6.43 | $10.33 | 249,400 | — | — |
| 2015-07-17 | $6.81 | $10.95 | 191,200 | — | — |
| 2015-07-16 | $7.04 | $11.31 | 103,600 | — | — |
| 2015-07-15 | $7.12 | $11.44 | 110,300 | — | — |
| 2015-07-14 | $7.29 | $11.60 | 148,800 | — | — |
| 2015-07-13 | $7.30 | $11.62 | 61,400 | — | — |
| 2015-07-10 | $7.33 | $11.67 | 42,700 | — | — |
| 2015-07-09 | $7.29 | $11.60 | 51,300 | — | — |
| 2015-07-08 | $7.29 | $11.60 | 50,900 | — | — |
| 2015-07-07 | $7.46 | $11.87 | 97,900 | — | — |
| 2015-07-06 | $7.53 | $11.99 | 60,100 | — | — |
| 2015-07-02 | $7.55 | $12.02 | 72,300 | — | — |
| 2015-07-01 | $7.56 | $12.03 | 82,500 | — | — |
| 2015-06-30 | $7.65 | $12.18 | 121,300 | — | — |
| 2015-06-29 | $7.54 | $12.00 | 111,600 | — | — |
| 2015-06-26 | $7.65 | $12.18 | 165,200 | — | — |
| 2015-06-25 | $7.80 | $12.42 | 76,900 | — | — |
| 2015-06-24 | $7.89 | $12.56 | 67,100 | — | — |
| 2015-06-23 | $7.89 | $12.56 | 66,100 | — | — |
| 2015-06-22 | $7.90 | $12.58 | 51,100 | — | — |
| 2015-06-19 | $7.95 | $12.65 | 38,600 | — | — |
| 2015-06-18 | $8.03 | $12.78 | 75,200 | — | — |
| 2015-06-17 | $7.98 | $12.70 | 105,800 | — | — |
| 2015-06-16 | $7.97 | $12.69 | 113,300 | — | — |
| 2015-06-15 | $7.94 | $12.64 | 55,600 | — | — |
| 2015-06-12 | $7.93 | $12.62 | 39,700 | — | — |
| 2015-06-11 | $8.07 | $12.73 | 43,200 | — | — |
| 2015-06-10 | $8.09 | $12.77 | 50,100 | — | — |
| 2015-06-09 | $8.02 | $12.66 | 74,300 | — | — |
| 2015-06-08 | $8.01 | $12.64 | 43,700 | — | — |
| 2015-06-05 | $8.05 | $12.70 | 41,700 | — | — |
| 2015-06-04 | $8.07 | $12.73 | 47,300 | — | — |
| 2015-06-03 | $8.18 | $12.91 | 74,100 | — | — |
| 2015-06-02 | $8.18 | $12.91 | 35,600 | — | — |
| 2015-06-01 | $8.08 | $12.75 | 79,900 | — | — |
| 2015-05-29 | $8.15 | $12.86 | 56,000 | — | — |
| 2015-05-28 | $8.14 | $12.84 | 76,300 | — | — |
| 2015-05-27 | $8.15 | $12.86 | 119,000 | — | — |
| 2015-05-26 | $8.18 | $12.91 | 146,500 | — | — |
| 2015-05-22 | $8.29 | $13.08 | 142,200 | — | — |
| 2015-05-21 | $8.21 | $12.96 | 157,200 | — | — |
| 2015-05-20 | $8.24 | $13.00 | 46,200 | — | — |
| 2015-05-19 | $8.16 | $12.88 | 121,300 | — | — |
| 2015-05-18 | $8.33 | $13.14 | 147,000 | — | — |
| 2015-05-15 | $8.41 | $13.27 | 58,200 | — | — |
| 2015-05-14 | $8.44 | $13.32 | 31,800 | — | — |
| 2015-05-13 | $8.43 | $13.30 | 70,100 | — | — |
| 2015-05-12 | $8.35 | $13.18 | 40,500 | — | — |
| 2015-05-11 | $8.41 | $13.16 | 58,400 | — | — |
| 2015-05-08 | $8.41 | $13.16 | 33,400 | — | — |
| 2015-05-07 | $8.27 | $12.94 | 41,600 | — | — |
| 2015-05-06 | $8.35 | $13.07 | 50,200 | — | — |
| 2015-05-05 | $8.44 | $13.21 | 44,700 | — | — |
| 2015-05-04 | $8.44 | $13.21 | 62,300 | — | — |
| 2015-05-01 | $8.41 | $13.16 | 82,400 | — | — |
| 2015-04-30 | $8.34 | $13.05 | 77,300 | — | — |
| 2015-04-29 | $8.44 | $13.21 | 57,900 | — | — |
| 2015-04-28 | $8.41 | $13.16 | 74,700 | — | — |
| 2015-04-27 | $8.30 | $12.99 | 69,500 | — | — |
| 2015-04-24 | $8.21 | $12.85 | 88,100 | — | — |
| 2015-04-23 | $8.29 | $12.97 | 93,600 | — | — |
| 2015-04-22 | $8.23 | $12.88 | 124,600 | — | — |
| 2015-04-21 | $8.19 | $12.82 | 96,100 | — | — |
| 2015-04-20 | $8.28 | $12.96 | 66,000 | — | — |
| 2015-04-17 | $8.22 | $12.86 | 72,100 | — | — |
| 2015-04-16 | $8.33 | $13.04 | 68,000 | — | — |
| 2015-04-15 | $8.33 | $13.04 | 84,500 | — | — |
| 2015-04-14 | $8.17 | $12.78 | 56,400 | — | — |
| 2015-04-13 | $8.19 | $12.71 | 37,600 | — | — |
| 2015-04-10 | $8.20 | $12.72 | 51,200 | — | — |
| 2015-04-09 | $8.12 | $12.60 | 30,200 | — | — |
| 2015-04-08 | $8.16 | $12.66 | 54,900 | — | — |
| 2015-04-07 | $8.23 | $12.77 | 51,200 | — | — |
| 2015-04-06 | $8.29 | $12.86 | 78,900 | — | — |
| 2015-04-02 | $8.16 | $12.66 | 60,900 | — | — |
| 2015-04-01 | $8.09 | $12.55 | 33,600 | — | — |
| 2015-03-31 | $7.98 | $12.38 | 49,800 | — | — |
| 2015-03-30 | $8.03 | $12.46 | 63,900 | — | — |
| 2015-03-27 | $8.02 | $12.44 | 54,500 | — | — |
| 2015-03-26 | $8.13 | $12.61 | 80,300 | — | — |
| 2015-03-25 | $8.16 | $12.66 | 118,900 | — | — |
| 2015-03-24 | $8.13 | $12.61 | 56,700 | — | — |
| 2015-03-23 | $8.09 | $12.55 | 54,900 | — | — |
| 2015-03-20 | $7.96 | $12.35 | 77,700 | — | — |
| 2015-03-19 | $7.79 | $12.09 | 59,500 | — | — |
| 2015-03-18 | $7.82 | $12.13 | 125,600 | — | — |
| 2015-03-17 | $7.64 | $11.85 | 52,600 | — | — |
| 2015-03-16 | $7.69 | $11.93 | 247,000 | — | — |
| 2015-03-13 | $7.68 | $11.92 | 81,100 | — | — |
| 2015-03-12 | $7.81 | $12.01 | 64,500 | — | — |
| 2015-03-11 | $7.80 | $11.99 | 50,700 | — | — |
| 2015-03-10 | $7.75 | $11.92 | 134,000 | — | — |
| 2015-03-09 | $7.92 | $12.18 | 192,600 | — | — |
| 2015-03-06 | $8.09 | $12.44 | 168,600 | — | — |
| 2015-03-05 | $8.45 | $12.99 | 35,600 | — | — |
| 2015-03-04 | $8.47 | $13.02 | 69,600 | — | — |
| 2015-03-03 | $8.48 | $13.04 | 56,300 | — | — |
| 2015-03-02 | $8.49 | $13.05 | 57,200 | — | — |
| 2015-02-27 | $8.59 | $13.21 | 52,000 | — | — |
| 2015-02-26 | $8.52 | $13.10 | 59,500 | — | — |
| 2015-02-25 | $8.56 | $13.16 | 75,600 | — | — |
| 2015-02-24 | $8.46 | $13.01 | 60,300 | — | — |
| 2015-02-23 | $8.40 | $12.92 | 113,000 | — | — |
| 2015-02-20 | $8.47 | $13.02 | 68,100 | — | — |
| 2015-02-19 | $8.40 | $12.92 | 59,400 | — | — |
| 2015-02-18 | $8.45 | $12.99 | 64,400 | — | — |
| 2015-02-17 | $8.45 | $12.99 | 96,500 | — | — |
| 2015-02-13 | $8.54 | $13.13 | 69,600 | — | — |
| 2015-02-12 | $8.41 | $12.93 | 63,300 | — | — |
| 2015-02-11 | $8.31 | $12.78 | 116,600 | — | — |
| 2015-02-10 | $8.53 | $13.12 | 76,300 | — | — |
| 2015-02-09 | $8.75 | $13.35 | 83,300 | — | — |
| 2015-02-06 | $8.64 | $13.18 | 140,000 | — | — |
| 2015-02-05 | $8.72 | $13.30 | 85,400 | — | — |
| 2015-02-04 | $8.67 | $13.22 | 133,700 | — | — |
| 2015-02-03 | $8.77 | $13.38 | 131,900 | — | — |
| 2015-02-02 | $8.71 | $13.29 | 66,200 | — | — |
| 2015-01-30 | $8.49 | $12.95 | 84,300 | — | — |
| 2015-01-29 | $8.37 | $12.77 | 76,400 | — | — |
| 2015-01-28 | $8.50 | $12.96 | 55,300 | — | — |
| 2015-01-27 | $8.74 | $13.33 | 72,400 | — | — |
| 2015-01-26 | $8.57 | $13.07 | 130,700 | — | — |
| 2015-01-23 | $8.57 | $13.07 | 125,100 | — | — |
| 2015-01-22 | $8.75 | $13.35 | 138,200 | — | — |
| 2015-01-21 | $8.78 | $13.39 | 132,800 | — | — |
| 2015-01-20 | $8.64 | $13.18 | 129,000 | — | — |
| 2015-01-16 | $8.51 | $12.98 | 156,700 | — | — |
| 2015-01-15 | $8.20 | $12.51 | 135,100 | — | — |
| 2015-01-14 | $7.96 | $12.14 | 144,100 | — | — |
| 2015-01-13 | $8.11 | $12.37 | 102,600 | — | — |
| 2015-01-12 | $8.38 | $12.68 | 80,500 | — | — |
| 2015-01-09 | $8.37 | $12.66 | 54,000 | — | — |
| 2015-01-08 | $8.31 | $12.57 | 110,300 | — | — |
| 2015-01-07 | $8.22 | $12.43 | 86,000 | — | — |
| 2015-01-06 | $8.13 | $12.30 | 128,400 | — | — |
| 2015-01-05 | $7.91 | $11.96 | 86,300 | — | — |
| 2015-01-02 | $8.03 | $12.15 | 52,300 | — | — |