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
- 2014-03-17 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 | $9.43 | $9.59 | 133,600 | — | — |
| 2015-12-30 | $9.46 | $9.62 | 35,400 | — | — |
| 2015-12-29 | $9.37 | $9.53 | 72,800 | — | — |
| 2015-12-28 | $9.24 | $9.40 | 61,000 | — | — |
| 2015-12-24 | $8.84 | $8.99 | 18,200 | — | — |
| 2015-12-23 | $8.83 | $8.98 | 32,400 | — | — |
| 2015-12-22 | $8.99 | $9.14 | 37,800 | — | — |
| 2015-12-21 | $9.14 | $9.29 | 166,800 | — | — |
| 2015-12-18 | $9.01 | $9.16 | 232,800 | — | — |
| 2015-12-17 | $9.17 | $9.32 | 91,800 | — | — |
| 2015-12-16 | $8.85 | $9.00 | 146,000 | — | — |
| 2015-12-15 | $8.32 | $8.46 | 52,000 | — | — |
| 2015-12-14 | $8.45 | $8.60 | 89,400 | — | — |
| 2015-12-11 | $8.42 | $8.56 | 51,400 | — | — |
| 2015-12-10 | $8.23 | $8.37 | 35,000 | — | — |
| 2015-12-09 | $8.12 | $8.26 | 108,400 | — | — |
| 2015-12-08 | $8.32 | $8.46 | 67,400 | — | — |
| 2015-12-07 | $7.85 | $7.99 | 66,800 | — | — |
| 2015-12-04 | $7.62 | $7.75 | 16,800 | — | — |
| 2015-12-03 | $7.50 | $7.63 | 22,200 | — | — |
| 2015-12-02 | $7.50 | $7.63 | 25,600 | — | — |
| 2015-12-01 | $7.67 | $7.80 | 187,800 | — | — |
| 2015-11-30 | $7.75 | $7.88 | 94,000 | — | — |
| 2015-11-27 | $7.85 | $7.98 | 6,800 | — | — |
| 2015-11-25 | $7.83 | $7.97 | 54,600 | — | — |
| 2015-11-24 | $7.75 | $7.88 | 64,000 | — | — |
| 2015-11-23 | $7.75 | $7.88 | 70,000 | — | — |
| 2015-11-20 | $7.82 | $7.95 | 22,600 | — | — |
| 2015-11-19 | $7.62 | $7.75 | 33,400 | — | — |
| 2015-11-18 | $7.62 | $7.75 | 53,400 | — | — |
| 2015-11-17 | $7.82 | $7.96 | 54,600 | — | — |
| 2015-11-16 | $7.91 | $8.05 | 27,200 | — | — |
| 2015-11-13 | $7.71 | $7.84 | 48,400 | — | — |
| 2015-11-12 | $7.94 | $8.08 | 76,600 | — | — |
| 2015-11-11 | $7.74 | $7.87 | 66,400 | — | — |
| 2015-11-10 | $7.21 | $7.33 | 33,400 | — | — |
| 2015-11-09 | $7.38 | $7.48 | 8,200 | — | — |
| 2015-11-06 | $7.18 | $7.28 | 4,200 | — | — |
| 2015-11-05 | $7.37 | $7.47 | 9,000 | — | — |
| 2015-11-04 | $7.37 | $7.47 | 11,600 | — | — |
| 2015-11-03 | $7.24 | $7.34 | 4,800 | — | — |
| 2015-11-02 | $7.18 | $7.28 | 9,600 | — | — |
| 2015-10-30 | $7.25 | $7.35 | 19,600 | — | — |
| 2015-10-29 | $6.91 | $7.01 | 11,800 | — | — |
| 2015-10-28 | $6.99 | $7.09 | 13,800 | — | — |
| 2015-10-27 | $7.02 | $7.11 | 10,800 | — | — |
| 2015-10-26 | $7.11 | $7.20 | 10,600 | — | — |
| 2015-10-23 | $7.12 | $7.22 | 8,000 | — | — |
| 2015-10-22 | $6.90 | $7.00 | 21,800 | — | — |
| 2015-10-21 | $7.15 | $7.25 | 27,800 | — | — |
| 2015-10-20 | $6.98 | $7.07 | 22,400 | — | — |
| 2015-10-19 | $6.84 | $6.94 | 47,400 | — | — |
| 2015-10-16 | $6.68 | $6.77 | 27,000 | — | — |
| 2015-10-15 | $6.55 | $6.64 | 16,600 | — | — |
| 2015-10-14 | $6.58 | $6.67 | 6,000 | — | — |
| 2015-10-13 | $6.63 | $6.72 | 23,600 | — | — |
| 2015-10-12 | $6.75 | $6.84 | 5,200 | — | — |
| 2015-10-09 | $6.50 | $6.59 | 11,400 | — | — |
| 2015-10-08 | $6.50 | $6.59 | 38,800 | — | — |
| 2015-10-07 | $6.32 | $6.41 | 70,000 | — | — |
| 2015-10-06 | $6.13 | $6.22 | 62,800 | — | — |
| 2015-10-05 | $5.92 | $6.00 | 56,600 | — | — |
| 2015-10-02 | $5.83 | $5.91 | 18,600 | — | — |
| 2015-10-01 | $5.73 | $5.80 | 1,800 | — | — |
| 2015-09-30 | $5.78 | $5.86 | 25,600 | — | — |
| 2015-09-29 | $5.68 | $5.75 | 4,800 | — | — |
| 2015-09-28 | $5.89 | $5.97 | 33,000 | — | — |
| 2015-09-25 | $5.89 | $5.97 | 28,000 | — | — |
| 2015-09-24 | $5.84 | $5.92 | 54,600 | — | — |
| 2015-09-23 | $5.70 | $5.77 | 22,800 | — | — |
| 2015-09-22 | $5.74 | $5.82 | 18,000 | — | — |
| 2015-09-21 | $5.86 | $5.92 | 35,000 | — | — |
| 2015-09-18 | $5.67 | $5.72 | 100,800 | — | — |
| 2015-09-17 | $5.75 | $5.81 | 26,600 | — | — |
| 2015-09-16 | $5.70 | $5.75 | 28,000 | — | — |
| 2015-09-15 | $5.62 | $5.68 | 29,600 | — | — |
| 2015-09-14 | $5.60 | $5.65 | 45,200 | — | — |
| 2015-09-11 | $5.40 | $5.45 | 78,000 | — | — |
| 2015-09-10 | $5.32 | $5.37 | 73,000 | — | — |
| 2015-09-09 | $5.42 | $5.47 | 48,600 | — | — |
| 2015-09-08 | $5.44 | $5.49 | 137,400 | — | — |
| 2015-09-04 | $5.32 | $5.37 | 25,400 | — | — |
| 2015-09-03 | $5.25 | $5.30 | 5,800 | — | — |
| 2015-09-02 | $5.25 | $5.30 | 4,800 | — | — |
| 2015-09-01 | $5.25 | $5.30 | 9,400 | — | — |
| 2015-08-31 | $5.28 | $5.33 | 21,000 | — | — |
| 2015-08-28 | $5.14 | $5.19 | 3,600 | — | — |
| 2015-08-27 | $5.18 | $5.22 | 0 | — | — |
| 2015-08-26 | $5.18 | $5.22 | 4,200 | — | — |
| 2015-08-25 | $5.19 | $5.23 | 4,400 | — | — |
| 2015-08-24 | $5.27 | $5.32 | 10,000 | — | — |
| 2015-08-21 | $5.30 | $5.35 | 12,000 | — | — |
| 2015-08-20 | $5.31 | $5.36 | 3,800 | — | — |
| 2015-08-19 | $5.23 | $5.28 | 6,200 | — | — |
| 2015-08-18 | $5.34 | $5.39 | 54,000 | — | — |
| 2015-08-17 | $5.24 | $5.29 | 10,400 | — | — |
| 2015-08-14 | $5.26 | $5.31 | 7,600 | — | — |
| 2015-08-13 | $5.26 | $5.31 | 8,400 | — | — |
| 2015-08-12 | $5.27 | $5.32 | 4,200 | — | — |
| 2015-08-11 | $5.28 | $5.33 | 5,800 | — | — |
| 2015-08-10 | $5.31 | $5.36 | 4,800 | — | — |
| 2015-08-07 | $5.23 | $5.28 | 53,800 | — | — |
| 2015-08-06 | $5.28 | $5.33 | 39,000 | — | — |
| 2015-08-05 | $5.35 | $5.40 | 12,200 | — | — |
| 2015-08-04 | $5.26 | $5.31 | 8,200 | — | — |
| 2015-08-03 | $5.25 | $5.30 | 11,400 | — | — |
| 2015-07-31 | $5.25 | $5.30 | 21,200 | — | — |
| 2015-07-30 | $5.29 | $5.34 | 800 | — | — |
| 2015-07-29 | $5.23 | $5.28 | 22,800 | — | — |
| 2015-07-28 | $5.27 | $5.32 | 6,800 | — | — |
| 2015-07-27 | $5.30 | $5.35 | 7,000 | — | — |
| 2015-07-24 | $5.43 | $5.48 | 39,400 | — | — |
| 2015-07-23 | $5.24 | $5.29 | 2,400 | — | — |
| 2015-07-22 | $5.25 | $5.30 | 15,000 | — | — |
| 2015-07-21 | $5.36 | $5.41 | 14,200 | — | — |
| 2015-07-20 | $5.32 | $5.37 | 10,000 | — | — |
| 2015-07-17 | $5.25 | $5.30 | 3,600 | — | — |
| 2015-07-16 | $5.16 | $5.20 | 9,800 | — | — |
| 2015-07-15 | $5.25 | $5.30 | 3,000 | — | — |
| 2015-07-14 | $5.24 | $5.30 | 11,400 | — | — |
| 2015-07-13 | $5.20 | $5.25 | 5,200 | — | — |
| 2015-07-10 | $5.25 | $5.30 | 2,200 | — | — |
| 2015-07-09 | $5.22 | $5.27 | 9,800 | — | — |
| 2015-07-08 | $5.22 | $5.27 | 30,800 | — | — |
| 2015-07-07 | $5.16 | $5.20 | 6,400 | — | — |
| 2015-07-06 | $5.28 | $5.33 | 11,800 | — | — |
| 2015-07-02 | $5.33 | $5.38 | 31,800 | — | — |
| 2015-07-01 | $5.32 | $5.37 | 1,600 | — | — |
| 2015-06-30 | $5.24 | $5.29 | 5,000 | — | — |
| 2015-06-29 | $5.28 | $5.33 | 11,200 | — | — |
| 2015-06-26 | $5.33 | $5.38 | 13,600 | — | — |
| 2015-06-25 | $5.30 | $5.35 | 13,600 | — | — |
| 2015-06-24 | $5.25 | $5.30 | 7,000 | — | — |
| 2015-06-23 | $5.33 | $5.38 | 0 | — | — |
| 2015-06-22 | $5.33 | $5.38 | 8,000 | — | — |
| 2015-06-19 | $5.38 | $5.43 | 18,800 | — | — |
| 2015-06-18 | $5.31 | $5.36 | 4,800 | — | — |
| 2015-06-17 | $5.34 | $5.39 | 29,400 | — | — |
| 2015-06-16 | $5.21 | $5.26 | 5,400 | — | — |
| 2015-06-15 | $5.28 | $5.33 | 19,000 | — | — |
| 2015-06-12 | $5.25 | $5.30 | 0 | — | — |
| 2015-06-11 | $5.25 | $5.30 | 9,800 | — | — |
| 2015-06-10 | $5.32 | $5.37 | 3,400 | — | — |
| 2015-06-09 | $5.35 | $5.40 | 2,000 | — | — |
| 2015-06-08 | $5.35 | $5.40 | 4,400 | — | — |
| 2015-06-05 | $5.38 | $5.43 | 5,600 | — | — |
| 2015-06-04 | $5.35 | $5.40 | 1,600 | — | — |
| 2015-06-03 | $5.39 | $5.44 | 4,400 | — | — |
| 2015-06-02 | $5.24 | $5.29 | 5,200 | — | — |
| 2015-06-01 | $5.38 | $5.43 | 600 | — | — |
| 2015-05-29 | $5.38 | $5.43 | 0 | — | — |
| 2015-05-28 | $5.38 | $5.43 | 11,400 | — | — |
| 2015-05-27 | $5.43 | $5.48 | 2,800 | — | — |
| 2015-05-26 | $5.48 | $5.53 | 0 | — | — |
| 2015-05-22 | $5.48 | $5.53 | 400 | — | — |
| 2015-05-21 | $5.36 | $5.41 | 4,800 | — | — |
| 2015-05-20 | $5.48 | $5.53 | 7,800 | — | — |
| 2015-05-19 | $5.36 | $5.41 | 12,000 | — | — |
| 2015-05-18 | $5.48 | $5.53 | 6,000 | — | — |
| 2015-05-15 | $5.48 | $5.53 | 55,400 | — | — |
| 2015-05-14 | $5.48 | $5.53 | 19,400 | — | — |
| 2015-05-13 | $5.47 | $5.52 | 48,200 | — | — |
| 2015-05-12 | $5.41 | $5.46 | 0 | — | — |
| 2015-05-11 | $5.41 | $5.43 | 18,400 | — | — |
| 2015-05-08 | $5.41 | $5.43 | 30,000 | — | — |
| 2015-05-07 | $5.45 | $5.47 | 63,600 | — | — |
| 2015-05-06 | $5.32 | $5.35 | 33,200 | — | — |
| 2015-05-05 | $5.29 | $5.32 | 28,600 | — | — |
| 2015-05-04 | $5.35 | $5.38 | 11,400 | — | — |
| 2015-05-01 | $5.25 | $5.27 | 3,800 | — | — |
| 2015-04-30 | $5.29 | $5.32 | 22,600 | — | — |
| 2015-04-29 | $5.17 | $5.19 | 0 | — | — |
| 2015-04-28 | $5.17 | $5.19 | 1,800 | — | — |
| 2015-04-27 | $5.29 | $5.32 | 2,000 | — | — |
| 2015-04-24 | $5.38 | $5.40 | 4,200 | — | — |
| 2015-04-23 | $5.40 | $5.42 | 36,400 | — | — |
| 2015-04-22 | $5.30 | $5.32 | 11,600 | — | — |
| 2015-04-21 | $5.30 | $5.32 | 20,000 | — | — |
| 2015-04-20 | $5.17 | $5.20 | 5,400 | — | — |
| 2015-04-17 | $5.18 | $5.21 | 10,600 | — | — |
| 2015-04-16 | $5.20 | $5.22 | 25,200 | — | — |
| 2015-04-15 | $5.17 | $5.19 | 42,000 | — | — |
| 2015-04-14 | $5.13 | $5.15 | 19,400 | — | — |
| 2015-04-13 | $5.14 | $5.16 | 25,000 | — | — |
| 2015-04-10 | $5.09 | $5.12 | 800 | — | — |
| 2015-04-09 | $5.10 | $5.13 | 9,000 | — | — |
| 2015-04-08 | $5.12 | $5.15 | 2,800 | — | — |
| 2015-04-07 | $5.07 | $5.10 | 1,400 | — | — |
| 2015-04-06 | $5.08 | $5.11 | 12,800 | — | — |
| 2015-04-02 | $5.04 | $5.07 | 7,400 | — | — |
| 2015-04-01 | $5.12 | $5.15 | 36,200 | — | — |
| 2015-03-31 | $5.30 | $5.33 | 11,000 | — | — |
| 2015-03-30 | $5.26 | $5.29 | 2,800 | — | — |
| 2015-03-27 | $5.14 | $5.16 | 22,000 | — | — |
| 2015-03-26 | $5.15 | $5.17 | 19,000 | — | — |
| 2015-03-25 | $5.25 | $5.27 | 76,600 | — | — |
| 2015-03-24 | $5.13 | $5.15 | 0 | — | — |
| 2015-03-23 | $5.13 | $5.15 | 20,000 | — | — |
| 2015-03-20 | $5.20 | $5.23 | 67,200 | — | — |
| 2015-03-19 | $5.05 | $5.08 | 5,800 | — | — |
| 2015-03-18 | $5.05 | $5.08 | 38,200 | — | — |
| 2015-03-17 | $5.05 | $5.08 | 16,600 | — | — |
| 2015-03-16 | $5.05 | $5.08 | 19,600 | — | — |
| 2015-03-13 | $5.10 | $5.13 | 127,000 | — | — |
| 2015-03-12 | $5.05 | $5.08 | 57,600 | — | — |
| 2015-03-11 | $5.09 | $5.12 | 4,800 | — | — |
| 2015-03-10 | $5.09 | $5.12 | 13,000 | — | — |
| 2015-03-09 | $5.07 | $5.07 | 20,600 | — | — |
| 2015-03-06 | $5.04 | $5.04 | 12,200 | — | — |
| 2015-03-05 | $5.13 | $5.12 | 11,200 | — | — |
| 2015-03-04 | $5.22 | $5.22 | 13,000 | — | — |
| 2015-03-03 | $5.25 | $5.25 | 17,000 | — | — |
| 2015-03-02 | $5.35 | $5.35 | 51,600 | — | — |
| 2015-02-27 | $5.14 | $5.14 | 28,200 | — | — |
| 2015-02-26 | $5.06 | $5.06 | 11,000 | — | — |
| 2015-02-25 | $4.99 | $4.99 | 86,400 | — | — |
| 2015-02-24 | $4.98 | $4.98 | 5,800 | — | — |
| 2015-02-23 | $4.95 | $4.95 | 30,400 | — | — |
| 2015-02-20 | $5.07 | $5.07 | 10,800 | — | — |
| 2015-02-19 | $4.98 | $4.98 | 37,200 | — | — |
| 2015-02-18 | $5.01 | $5.01 | 28,200 | — | — |
| 2015-02-17 | $5.03 | $5.03 | 48,400 | — | — |
| 2015-02-13 | $5.14 | $5.14 | 6,600 | — | — |
| 2015-02-12 | $5.08 | $5.07 | 7,800 | — | — |
| 2015-02-11 | $5.03 | $5.02 | 65,000 | — | — |
| 2015-02-10 | $5.14 | $5.14 | 34,600 | — | — |
| 2015-02-09 | $5.36 | $5.36 | 5,600 | — | — |
| 2015-02-06 | $5.37 | $5.37 | 19,600 | — | — |
| 2015-02-05 | $5.37 | $5.37 | 54,800 | — | — |
| 2015-02-04 | $5.11 | $5.11 | 10,200 | — | — |
| 2015-02-03 | $5.13 | $5.13 | 10,800 | — | — |
| 2015-02-02 | $5.20 | $5.20 | 10,200 | — | — |
| 2015-01-30 | $5.23 | $5.22 | 10,600 | — | — |
| 2015-01-29 | $5.15 | $5.15 | 14,200 | — | — |
| 2015-01-28 | $5.11 | $5.11 | 33,000 | — | — |
| 2015-01-27 | $5.10 | $5.10 | 49,800 | — | — |
| 2015-01-26 | $5.05 | $5.05 | 127,200 | — | — |
| 2015-01-23 | $4.92 | $4.92 | 8,400 | — | — |
| 2015-01-22 | $4.92 | $4.92 | 19,600 | — | — |
| 2015-01-21 | $4.95 | $4.95 | 69,200 | — | — |
| 2015-01-20 | $4.88 | $4.88 | 20,200 | — | — |
| 2015-01-16 | $4.85 | $4.85 | 18,800 | — | — |
| 2015-01-15 | $4.81 | $4.81 | 33,200 | — | — |
| 2015-01-14 | $4.94 | $4.94 | 4,000 | — | — |
| 2015-01-13 | $4.92 | $4.92 | 13,600 | — | — |
| 2015-01-12 | $4.90 | $4.90 | 200 | — | — |
| 2015-01-09 | $4.86 | $4.85 | 1,400 | — | — |
| 2015-01-08 | $4.87 | $4.87 | 2,000 | — | — |
| 2015-01-07 | $4.98 | $4.98 | 11,400 | — | — |
| 2015-01-06 | $4.81 | $4.80 | 13,200 | — | — |
| 2015-01-05 | $4.99 | $4.99 | 20,400 | — | — |
| 2015-01-02 | $4.99 | $4.99 | 4,200 | — | — |