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
- 1992-07-09 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 | $4.80 | $4.80 | 98,700 | — | — |
| 2015-12-30 | $4.57 | $4.57 | 30,300 | — | — |
| 2015-12-29 | $4.49 | $4.49 | 92,400 | — | — |
| 2015-12-28 | $4.69 | $4.69 | 79,200 | — | — |
| 2015-12-24 | $4.85 | $4.85 | 62,900 | — | — |
| 2015-12-23 | $4.79 | $4.79 | 26,000 | — | — |
| 2015-12-22 | $4.70 | $4.70 | 70,400 | — | — |
| 2015-12-21 | $4.59 | $4.59 | 151,700 | — | — |
| 2015-12-18 | $4.71 | $4.71 | 158,600 | — | — |
| 2015-12-17 | $4.38 | $4.38 | 93,100 | — | — |
| 2015-12-16 | $4.47 | $4.47 | 80,700 | — | — |
| 2015-12-15 | $4.67 | $4.67 | 115,400 | — | — |
| 2015-12-14 | $4.40 | $4.40 | 57,500 | — | — |
| 2015-12-11 | $4.36 | $4.36 | 127,300 | — | — |
| 2015-12-10 | $4.36 | $4.36 | 95,400 | — | — |
| 2015-12-09 | $4.36 | $4.36 | 365,200 | — | — |
| 2015-12-08 | $4.78 | $4.78 | 49,400 | — | — |
| 2015-12-07 | $4.62 | $4.62 | 94,900 | — | — |
| 2015-12-04 | $4.93 | $4.93 | 133,500 | — | — |
| 2015-12-03 | $4.74 | $4.74 | 117,200 | — | — |
| 2015-12-02 | $4.65 | $4.65 | 166,500 | — | — |
| 2015-12-01 | $4.79 | $4.79 | 206,700 | — | — |
| 2015-11-30 | $4.52 | $4.52 | 97,000 | — | — |
| 2015-11-27 | $4.66 | $4.66 | 31,100 | — | — |
| 2015-11-25 | $4.43 | $4.43 | 145,700 | — | — |
| 2015-11-24 | $4.15 | $4.15 | 297,900 | — | — |
| 2015-11-23 | $4.18 | $4.18 | 207,800 | — | — |
| 2015-11-20 | $4.42 | $4.42 | 441,900 | — | — |
| 2015-11-19 | $4.49 | $4.49 | 138,400 | — | — |
| 2015-11-18 | $4.58 | $4.58 | 172,500 | — | — |
| 2015-11-17 | $4.50 | $4.50 | 434,200 | — | — |
| 2015-11-16 | $4.65 | $4.65 | 194,900 | — | — |
| 2015-11-13 | $4.98 | $4.98 | 71,900 | — | — |
| 2015-11-12 | $5.00 | $5.00 | 347,200 | — | — |
| 2015-11-11 | $4.67 | $4.67 | 154,900 | — | — |
| 2015-11-10 | $4.51 | $4.51 | 313,100 | — | — |
| 2015-11-09 | $4.98 | $4.98 | 113,300 | — | — |
| 2015-11-06 | $5.26 | $5.26 | 141,000 | — | — |
| 2015-11-05 | $5.30 | $5.30 | 177,000 | — | — |
| 2015-11-04 | $5.83 | $5.83 | 19,000 | — | — |
| 2015-11-03 | $5.95 | $5.95 | 29,800 | — | — |
| 2015-11-02 | $5.96 | $5.96 | 33,300 | — | — |
| 2015-10-30 | $5.93 | $5.93 | 73,500 | — | — |
| 2015-10-29 | $6.14 | $6.14 | 22,800 | — | — |
| 2015-10-28 | $6.29 | $6.29 | 14,500 | — | — |
| 2015-10-27 | $6.11 | $6.11 | 82,200 | — | — |
| 2015-10-26 | $6.23 | $6.23 | 72,700 | — | — |
| 2015-10-23 | $6.36 | $6.36 | 23,000 | — | — |
| 2015-10-22 | $6.23 | $6.23 | 166,100 | — | — |
| 2015-10-21 | $6.34 | $6.34 | 36,100 | — | — |
| 2015-10-20 | $6.67 | $6.67 | 16,000 | — | — |
| 2015-10-19 | $6.57 | $6.57 | 19,800 | — | — |
| 2015-10-16 | $6.19 | $6.19 | 44,000 | — | — |
| 2015-10-15 | $6.57 | $6.57 | 25,700 | — | — |
| 2015-10-14 | $6.57 | $6.57 | 40,900 | — | — |
| 2015-10-13 | $6.99 | $6.99 | 46,300 | — | — |
| 2015-10-12 | $6.93 | $6.93 | 25,300 | — | — |
| 2015-10-09 | $6.94 | $6.94 | 38,800 | — | — |
| 2015-10-08 | $6.79 | $6.79 | 25,900 | — | — |
| 2015-10-07 | $6.80 | $6.80 | 43,300 | — | — |
| 2015-10-06 | $6.43 | $6.43 | 57,700 | — | — |
| 2015-10-05 | $6.20 | $6.20 | 122,900 | — | — |
| 2015-10-02 | $6.10 | $6.10 | 98,400 | — | — |
| 2015-10-01 | $6.26 | $6.26 | 47,900 | — | — |
| 2015-09-30 | $6.25 | $6.25 | 25,000 | — | — |
| 2015-09-29 | $6.29 | $6.29 | 64,200 | — | — |
| 2015-09-28 | $6.26 | $6.26 | 55,000 | — | — |
| 2015-09-25 | $6.38 | $6.38 | 162,600 | — | — |
| 2015-09-24 | $6.64 | $6.64 | 38,700 | — | — |
| 2015-09-23 | $6.51 | $6.51 | 92,200 | — | — |
| 2015-09-22 | $6.84 | $6.84 | 66,600 | — | — |
| 2015-09-21 | $7.13 | $7.13 | 155,700 | — | — |
| 2015-09-18 | $7.38 | $7.38 | 67,100 | — | — |
| 2015-09-17 | $6.90 | $6.90 | 12,300 | — | — |
| 2015-09-16 | $6.63 | $6.63 | 39,600 | — | — |
| 2015-09-15 | $6.58 | $6.58 | 23,800 | — | — |
| 2015-09-14 | $6.62 | $6.62 | 54,600 | — | — |
| 2015-09-11 | $6.92 | $6.92 | 65,200 | — | — |
| 2015-09-10 | $6.70 | $6.70 | 46,300 | — | — |
| 2015-09-09 | $6.83 | $6.83 | 43,600 | — | — |
| 2015-09-08 | $6.84 | $6.84 | 60,600 | — | — |
| 2015-09-04 | $6.79 | $6.79 | 18,800 | — | — |
| 2015-09-03 | $6.70 | $6.70 | 11,900 | — | — |
| 2015-09-02 | $6.79 | $6.79 | 34,000 | — | — |
| 2015-09-01 | $6.72 | $6.72 | 32,300 | — | — |
| 2015-08-31 | $6.90 | $6.90 | 39,900 | — | — |
| 2015-08-28 | $7.03 | $7.03 | 63,400 | — | — |
| 2015-08-27 | $6.75 | $6.75 | 50,400 | — | — |
| 2015-08-26 | $6.36 | $6.36 | 46,900 | — | — |
| 2015-08-25 | $6.50 | $6.50 | 77,000 | — | — |
| 2015-08-24 | $6.29 | $6.29 | 58,000 | — | — |
| 2015-08-21 | $6.47 | $6.47 | 143,100 | — | — |
| 2015-08-20 | $6.12 | $6.12 | 158,300 | — | — |
| 2015-08-19 | $6.51 | $6.51 | 92,000 | — | — |
| 2015-08-18 | $7.02 | $7.02 | 81,700 | — | — |
| 2015-08-17 | $7.22 | $7.22 | 73,300 | — | — |
| 2015-08-14 | $7.30 | $7.30 | 85,400 | — | — |
| 2015-08-13 | $7.56 | $7.56 | 113,800 | — | — |
| 2015-08-12 | $7.46 | $7.46 | 232,700 | — | — |
| 2015-08-11 | $7.26 | $7.26 | 136,700 | — | — |
| 2015-08-10 | $7.92 | $7.92 | 78,200 | — | — |
| 2015-08-07 | $8.31 | $8.31 | 54,000 | — | — |
| 2015-08-06 | $8.11 | $8.11 | 81,700 | — | — |
| 2015-08-05 | $8.54 | $8.54 | 80,200 | — | — |
| 2015-08-04 | $8.04 | $8.04 | 34,900 | — | — |
| 2015-08-03 | $7.97 | $7.97 | 30,300 | — | — |
| 2015-07-31 | $8.14 | $8.14 | 82,100 | — | — |
| 2015-07-30 | $7.72 | $7.72 | 49,000 | — | — |
| 2015-07-29 | $7.89 | $7.89 | 40,500 | — | — |
| 2015-07-28 | $7.74 | $7.74 | 75,300 | — | — |
| 2015-07-27 | $7.55 | $7.55 | 28,800 | — | — |
| 2015-07-24 | $7.96 | $7.96 | 47,700 | — | — |
| 2015-07-23 | $7.92 | $7.92 | 102,900 | — | — |
| 2015-07-22 | $8.17 | $8.17 | 72,400 | — | — |
| 2015-07-21 | $8.26 | $8.26 | 92,600 | — | — |
| 2015-07-20 | $8.35 | $8.35 | 79,200 | — | — |
| 2015-07-17 | $8.46 | $8.46 | 204,000 | — | — |
| 2015-07-16 | $8.70 | $8.70 | 23,800 | — | — |
| 2015-07-15 | $8.67 | $8.67 | 49,600 | — | — |
| 2015-07-14 | $8.77 | $8.77 | 29,000 | — | — |
| 2015-07-13 | $9.01 | $9.01 | 38,700 | — | — |
| 2015-07-10 | $8.85 | $8.85 | 55,100 | — | — |
| 2015-07-09 | $9.03 | $9.03 | 34,700 | — | — |
| 2015-07-08 | $9.03 | $9.03 | 233,500 | — | — |
| 2015-07-07 | $9.17 | $9.17 | 65,700 | — | — |
| 2015-07-06 | $9.34 | $9.34 | 56,000 | — | — |
| 2015-07-02 | $8.81 | $8.81 | 33,300 | — | — |
| 2015-07-01 | $8.69 | $8.69 | 112,500 | — | — |
| 2015-06-30 | $8.81 | $8.81 | 95,600 | — | — |
| 2015-06-29 | $8.60 | $8.60 | 100,800 | — | — |
| 2015-06-26 | $9.23 | $9.23 | 220,700 | — | — |
| 2015-06-25 | $9.31 | $9.31 | 53,500 | — | — |
| 2015-06-24 | $9.20 | $9.20 | 117,500 | — | — |
| 2015-06-23 | $9.89 | $9.89 | 33,200 | — | — |
| 2015-06-22 | $9.90 | $9.90 | 189,700 | — | — |
| 2015-06-19 | $9.57 | $9.57 | 108,700 | — | — |
| 2015-06-18 | $9.26 | $9.26 | 56,200 | — | — |
| 2015-06-17 | $9.39 | $9.39 | 161,500 | — | — |
| 2015-06-16 | $9.20 | $9.20 | 79,900 | — | — |
| 2015-06-15 | $9.25 | $9.25 | 35,200 | — | — |
| 2015-06-12 | $9.31 | $9.31 | 35,600 | — | — |
| 2015-06-11 | $9.53 | $9.53 | 90,800 | — | — |
| 2015-06-10 | $9.13 | $9.13 | 51,800 | — | — |
| 2015-06-09 | $9.02 | $9.02 | 40,300 | — | — |
| 2015-06-08 | $9.10 | $9.10 | 101,700 | — | — |
| 2015-06-05 | $9.24 | $9.24 | 127,800 | — | — |
| 2015-06-04 | $9.12 | $9.12 | 34,300 | — | — |
| 2015-06-03 | $9.09 | $9.09 | 28,400 | — | — |
| 2015-06-02 | $9.08 | $9.08 | 28,000 | — | — |
| 2015-06-01 | $9.02 | $9.02 | 43,700 | — | — |
| 2015-05-29 | $9.18 | $9.18 | 58,200 | — | — |
| 2015-05-28 | $9.03 | $9.03 | 74,800 | — | — |
| 2015-05-27 | $9.36 | $9.36 | 49,000 | — | — |
| 2015-05-26 | $9.37 | $9.37 | 63,400 | — | — |
| 2015-05-22 | $9.45 | $9.45 | 97,800 | — | — |
| 2015-05-21 | $9.41 | $9.41 | 70,500 | — | — |
| 2015-05-20 | $9.52 | $9.52 | 82,400 | — | — |
| 2015-05-19 | $9.50 | $9.50 | 102,600 | — | — |
| 2015-05-18 | $9.23 | $9.23 | 102,900 | — | — |
| 2015-05-15 | $9.36 | $9.36 | 169,700 | — | — |
| 2015-05-14 | $9.05 | $9.05 | 123,400 | — | — |
| 2015-05-13 | $9.25 | $9.25 | 335,700 | — | — |
| 2015-05-12 | $9.83 | $9.83 | 127,800 | — | — |
| 2015-05-11 | $9.08 | $9.08 | 198,700 | — | — |
| 2015-05-08 | $9.35 | $9.35 | 71,300 | — | — |
| 2015-05-07 | $9.17 | $9.17 | 57,300 | — | — |
| 2015-05-06 | $9.12 | $9.12 | 116,900 | — | — |
| 2015-05-05 | $9.08 | $9.08 | 1,640,000 | — | — |
| 2015-05-04 | $8.44 | $8.44 | 160,600 | — | — |
| 2015-05-01 | $8.23 | $8.23 | 97,900 | — | — |
| 2015-04-30 | $7.42 | $7.42 | 60,200 | — | — |
| 2015-04-29 | $7.81 | $7.81 | 117,100 | — | — |
| 2015-04-28 | $8.20 | $8.20 | 70,200 | — | — |
| 2015-04-27 | $8.29 | $8.29 | 9,300 | — | — |
| 2015-04-24 | $8.06 | $8.06 | 14,700 | — | — |
| 2015-04-23 | $8.15 | $8.15 | 15,400 | — | — |
| 2015-04-22 | $8.09 | $8.09 | 29,200 | — | — |
| 2015-04-21 | $8.30 | $8.30 | 54,600 | — | — |
| 2015-04-20 | $7.90 | $7.90 | 23,600 | — | — |
| 2015-04-17 | $7.91 | $7.91 | 14,600 | — | — |
| 2015-04-16 | $7.88 | $7.88 | 13,500 | — | — |
| 2015-04-15 | $7.82 | $7.82 | 60,800 | — | — |
| 2015-04-14 | $7.76 | $7.76 | 4,600 | — | — |
| 2015-04-13 | $7.84 | $7.84 | 18,300 | — | — |
| 2015-04-10 | $7.77 | $7.77 | 24,500 | — | — |
| 2015-04-09 | $7.52 | $7.52 | 17,100 | — | — |
| 2015-04-08 | $7.42 | $7.42 | 20,400 | — | — |
| 2015-04-07 | $7.51 | $7.51 | 9,300 | — | — |
| 2015-04-06 | $7.39 | $7.39 | 12,500 | — | — |
| 2015-04-02 | $7.25 | $7.25 | 99,100 | — | — |
| 2015-04-01 | $6.91 | $6.91 | 55,000 | — | — |
| 2015-03-31 | $7.19 | $7.19 | 27,600 | — | — |
| 2015-03-30 | $7.29 | $7.29 | 47,100 | — | — |
| 2015-03-27 | $7.43 | $7.43 | 35,000 | — | — |
| 2015-03-26 | $7.57 | $7.57 | 19,500 | — | — |
| 2015-03-25 | $7.70 | $7.70 | 34,100 | — | — |
| 2015-03-24 | $7.76 | $7.76 | 23,600 | — | — |
| 2015-03-23 | $7.76 | $7.76 | 16,200 | — | — |
| 2015-03-20 | $7.67 | $7.67 | 70,600 | — | — |
| 2015-03-19 | $7.63 | $7.63 | 22,800 | — | — |
| 2015-03-18 | $7.82 | $7.82 | 10,200 | — | — |
| 2015-03-17 | $7.87 | $7.87 | 47,700 | — | — |
| 2015-03-16 | $7.74 | $7.74 | 27,400 | — | — |
| 2015-03-13 | $7.83 | $7.83 | 77,600 | — | — |
| 2015-03-12 | $7.79 | $7.79 | 90,500 | — | — |
| 2015-03-11 | $8.03 | $8.03 | 31,400 | — | — |
| 2015-03-10 | $8.17 | $8.17 | 50,900 | — | — |
| 2015-03-09 | $8.18 | $8.18 | 34,700 | — | — |
| 2015-03-06 | $8.08 | $8.08 | 38,800 | — | — |
| 2015-03-05 | $8.39 | $8.39 | 33,900 | — | — |
| 2015-03-04 | $8.32 | $8.32 | 23,800 | — | — |
| 2015-03-03 | $8.45 | $8.45 | 40,100 | — | — |
| 2015-03-02 | $8.26 | $8.26 | 77,000 | — | — |
| 2015-02-27 | $8.39 | $8.39 | 24,700 | — | — |
| 2015-02-26 | $8.44 | $8.44 | 28,600 | — | — |
| 2015-02-25 | $8.43 | $8.43 | 46,300 | — | — |
| 2015-02-24 | $8.47 | $8.47 | 105,300 | — | — |
| 2015-02-23 | $8.37 | $8.37 | 42,600 | — | — |
| 2015-02-20 | $8.29 | $8.29 | 21,200 | — | — |
| 2015-02-19 | $8.31 | $8.31 | 30,200 | — | — |
| 2015-02-18 | $8.19 | $8.19 | 16,000 | — | — |
| 2015-02-17 | $8.25 | $8.25 | 230,500 | — | — |
| 2015-02-13 | $8.23 | $8.23 | 62,700 | — | — |
| 2015-02-12 | $8.16 | $8.16 | 103,100 | — | — |
| 2015-02-11 | $8.32 | $8.32 | 384,800 | — | — |
| 2015-02-10 | $7.29 | $7.29 | 110,800 | — | — |
| 2015-02-09 | $7.22 | $7.22 | 86,400 | — | — |
| 2015-02-06 | $7.27 | $7.27 | 31,700 | — | — |
| 2015-02-05 | $7.19 | $7.19 | 26,700 | — | — |
| 2015-02-04 | $7.11 | $7.11 | 20,500 | — | — |
| 2015-02-03 | $7.08 | $7.08 | 55,600 | — | — |
| 2015-02-02 | $7.33 | $7.33 | 15,500 | — | — |
| 2015-01-30 | $7.42 | $7.42 | 185,200 | — | — |
| 2015-01-29 | $7.48 | $7.48 | 145,600 | — | — |
| 2015-01-28 | $7.12 | $7.12 | 36,900 | — | — |
| 2015-01-27 | $7.09 | $7.09 | 50,600 | — | — |
| 2015-01-26 | $6.85 | $6.85 | 13,800 | — | — |
| 2015-01-23 | $6.85 | $6.85 | 41,000 | — | — |
| 2015-01-22 | $6.86 | $6.86 | 25,500 | — | — |
| 2015-01-21 | $6.90 | $6.90 | 34,800 | — | — |
| 2015-01-20 | $7.11 | $7.11 | 66,100 | — | — |
| 2015-01-16 | $6.83 | $6.83 | 60,200 | — | — |
| 2015-01-15 | $6.88 | $6.88 | 35,500 | — | — |
| 2015-01-14 | $6.95 | $6.95 | 63,800 | — | — |
| 2015-01-13 | $7.43 | $7.43 | 36,900 | — | — |
| 2015-01-12 | $7.35 | $7.35 | 54,900 | — | — |
| 2015-01-09 | $7.37 | $7.37 | 49,900 | — | — |
| 2015-01-08 | $7.58 | $7.58 | 84,500 | — | — |
| 2015-01-07 | $7.53 | $7.53 | 140,500 | — | — |
| 2015-01-06 | $7.10 | $7.10 | 84,600 | — | — |
| 2015-01-05 | $7.30 | $7.30 | 149,900 | — | — |
| 2015-01-02 | $7.63 | $7.63 | 251,300 | — | — |