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
- 2009-02-13 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 | $3.82 | $4.02 | 96,700 | — | — |
| 2015-12-30 | $3.89 | $4.09 | 26,600 | — | — |
| 2015-12-29 | $3.95 | $4.15 | 105,700 | — | — |
| 2015-12-28 | $3.99 | $4.20 | 74,000 | — | — |
| 2015-12-24 | $4.13 | $4.34 | 80,300 | — | — |
| 2015-12-23 | $4.11 | $4.32 | 148,500 | — | — |
| 2015-12-22 | $3.72 | $3.91 | 73,200 | — | — |
| 2015-12-21 | $3.62 | $3.81 | 64,600 | — | — |
| 2015-12-18 | $3.45 | $3.63 | 82,100 | — | — |
| 2015-12-17 | $3.36 | $3.53 | 121,000 | — | — |
| 2015-12-16 | $3.55 | $3.73 | 251,000 | — | — |
| 2015-12-15 | $3.30 | $3.47 | 65,400 | — | — |
| 2015-12-14 | $3.40 | $3.58 | 145,200 | — | — |
| 2015-12-11 | $3.82 | $4.02 | 75,600 | — | — |
| 2015-12-10 | $3.95 | $4.15 | 85,400 | — | — |
| 2015-12-09 | $4.00 | $4.21 | 104,400 | — | — |
| 2015-12-08 | $3.84 | $4.04 | 126,200 | — | — |
| 2015-12-07 | $4.01 | $4.22 | 108,500 | — | — |
| 2015-12-04 | $4.58 | $4.82 | 113,500 | — | — |
| 2015-12-03 | $4.57 | $4.81 | 71,100 | — | — |
| 2015-12-02 | $4.41 | $4.64 | 88,700 | — | — |
| 2015-12-01 | $4.56 | $4.80 | 65,600 | — | — |
| 2015-11-30 | $4.45 | $4.68 | 30,400 | — | — |
| 2015-11-27 | $4.30 | $4.52 | 19,700 | — | — |
| 2015-11-25 | $4.29 | $4.51 | 87,200 | — | — |
| 2015-11-24 | $4.28 | $4.50 | 73,800 | — | — |
| 2015-11-23 | $4.14 | $4.35 | 76,900 | — | — |
| 2015-11-20 | $4.26 | $4.48 | 61,600 | — | — |
| 2015-11-19 | $4.15 | $4.36 | 93,100 | — | — |
| 2015-11-18 | $4.14 | $4.35 | 93,600 | — | — |
| 2015-11-17 | $4.01 | $4.22 | 98,300 | — | — |
| 2015-11-16 | $3.91 | $4.11 | 86,900 | — | — |
| 2015-11-13 | $3.94 | $4.14 | 68,200 | — | — |
| 2015-11-12 | $4.04 | $4.25 | 160,100 | — | — |
| 2015-11-11 | $4.21 | $4.43 | 182,300 | — | — |
| 2015-11-10 | $4.59 | $4.83 | 191,400 | — | — |
| 2015-11-09 | $5.18 | $5.45 | 128,600 | — | — |
| 2015-11-06 | $5.26 | $5.53 | 154,500 | — | — |
| 2015-11-05 | $4.89 | $5.14 | 163,900 | — | — |
| 2015-11-04 | $5.03 | $5.29 | 124,800 | — | — |
| 2015-11-03 | $5.18 | $5.45 | 203,300 | — | — |
| 2015-11-02 | $5.28 | $5.55 | 144,100 | — | — |
| 2015-10-30 | $5.21 | $5.48 | 76,900 | — | — |
| 2015-10-29 | $5.02 | $5.28 | 177,200 | — | — |
| 2015-10-28 | $5.17 | $5.44 | 129,600 | — | — |
| 2015-10-27 | $5.00 | $5.26 | 124,600 | — | — |
| 2015-10-26 | $5.12 | $5.38 | 191,600 | — | — |
| 2015-10-23 | $5.21 | $5.48 | 146,900 | — | — |
| 2015-10-22 | $5.07 | $5.33 | 90,000 | — | — |
| 2015-10-21 | $4.74 | $4.99 | 118,200 | — | — |
| 2015-10-20 | $4.89 | $5.14 | 153,300 | — | — |
| 2015-10-19 | $4.88 | $5.13 | 108,500 | — | — |
| 2015-10-16 | $5.21 | $5.48 | 135,800 | — | — |
| 2015-10-15 | $5.52 | $5.81 | 134,700 | — | — |
| 2015-10-14 | $5.51 | $5.79 | 155,400 | — | — |
| 2015-10-13 | $5.39 | $5.67 | 178,000 | — | — |
| 2015-10-12 | $5.25 | $5.52 | 78,600 | — | — |
| 2015-10-09 | $5.59 | $5.88 | 256,600 | — | — |
| 2015-10-08 | $5.31 | $5.58 | 197,600 | — | — |
| 2015-10-07 | $5.35 | $5.63 | 206,800 | — | — |
| 2015-10-06 | $4.83 | $5.08 | 78,200 | — | — |
| 2015-10-05 | $4.43 | $4.66 | 247,200 | — | — |
| 2015-10-02 | $4.02 | $4.23 | 68,200 | — | — |
| 2015-10-01 | $3.70 | $3.89 | 116,600 | — | — |
| 2015-09-30 | $3.68 | $3.87 | 231,600 | — | — |
| 2015-09-29 | $3.65 | $3.84 | 101,400 | — | — |
| 2015-09-28 | $3.69 | $3.88 | 143,300 | — | — |
| 2015-09-25 | $4.23 | $4.45 | 127,300 | — | — |
| 2015-09-24 | $4.17 | $4.39 | 220,400 | — | — |
| 2015-09-23 | $4.13 | $4.34 | 99,600 | — | — |
| 2015-09-22 | $4.35 | $4.57 | 124,600 | — | — |
| 2015-09-21 | $4.61 | $4.85 | 105,100 | — | — |
| 2015-09-18 | $4.88 | $5.13 | 79,200 | — | — |
| 2015-09-17 | $5.21 | $5.48 | 150,200 | — | — |
| 2015-09-16 | $5.07 | $5.33 | 73,300 | — | — |
| 2015-09-15 | $5.00 | $5.26 | 73,700 | — | — |
| 2015-09-14 | $4.76 | $5.01 | 83,600 | — | — |
| 2015-09-11 | $4.84 | $5.09 | 109,500 | — | — |
| 2015-09-10 | $4.95 | $5.21 | 74,100 | — | — |
| 2015-09-09 | $4.70 | $4.94 | 131,700 | — | — |
| 2015-09-08 | $4.83 | $5.07 | 103,100 | — | — |
| 2015-09-04 | $4.44 | $4.66 | 70,100 | — | — |
| 2015-09-03 | $4.63 | $4.86 | 124,500 | — | — |
| 2015-09-02 | $4.62 | $4.85 | 114,000 | — | — |
| 2015-09-01 | $4.74 | $4.98 | 154,500 | — | — |
| 2015-08-31 | $5.01 | $5.26 | 83,800 | — | — |
| 2015-08-28 | $5.16 | $5.42 | 92,600 | — | — |
| 2015-08-27 | $4.98 | $5.23 | 129,800 | — | — |
| 2015-08-26 | $4.31 | $4.53 | 95,800 | — | — |
| 2015-08-25 | $4.57 | $4.80 | 109,200 | — | — |
| 2015-08-24 | $4.54 | $4.77 | 159,300 | — | — |
| 2015-08-21 | $4.95 | $5.20 | 125,900 | — | — |
| 2015-08-20 | $5.11 | $5.37 | 138,700 | — | — |
| 2015-08-19 | $5.09 | $5.34 | 169,300 | — | — |
| 2015-08-18 | $5.23 | $5.49 | 164,400 | — | — |
| 2015-08-17 | $5.45 | $5.72 | 154,500 | — | — |
| 2015-08-14 | $5.46 | $5.73 | 83,800 | — | — |
| 2015-08-13 | $5.59 | $5.87 | 106,200 | — | — |
| 2015-08-12 | $5.97 | $6.27 | 223,500 | — | — |
| 2015-08-11 | $5.98 | $6.28 | 144,600 | — | — |
| 2015-08-10 | $6.48 | $6.80 | 99,500 | — | — |
| 2015-08-07 | $6.06 | $6.36 | 90,900 | — | — |
| 2015-08-06 | $6.22 | $6.53 | 71,400 | — | — |
| 2015-08-05 | $6.04 | $6.34 | 76,500 | — | — |
| 2015-08-04 | $6.17 | $6.48 | 75,500 | — | — |
| 2015-08-03 | $6.27 | $6.58 | 12,600 | — | — |
| 2015-07-31 | $6.44 | $6.76 | 120,900 | — | — |
| 2015-07-30 | $6.03 | $6.33 | 230,400 | — | — |
| 2015-07-29 | $6.55 | $6.88 | 70,300 | — | — |
| 2015-07-28 | $6.40 | $6.72 | 105,500 | — | — |
| 2015-07-27 | $6.36 | $6.68 | 74,700 | — | — |
| 2015-07-24 | $6.59 | $6.92 | 72,700 | — | — |
| 2015-07-23 | $6.38 | $6.70 | 127,100 | — | — |
| 2015-07-22 | $6.67 | $7.00 | 108,200 | — | — |
| 2015-07-21 | $6.92 | $7.27 | 139,000 | — | — |
| 2015-07-20 | $7.01 | $7.36 | 78,300 | — | — |
| 2015-07-17 | $7.17 | $7.53 | 45,200 | — | — |
| 2015-07-16 | $7.44 | $7.81 | 33,500 | — | — |
| 2015-07-15 | $7.56 | $7.94 | 69,800 | — | — |
| 2015-07-14 | $7.93 | $8.33 | 146,300 | — | — |
| 2015-07-13 | $7.73 | $8.12 | 78,100 | — | — |
| 2015-07-10 | $7.53 | $7.91 | 111,100 | — | — |
| 2015-07-09 | $7.67 | $8.05 | 72,000 | — | — |
| 2015-07-08 | $7.45 | $7.82 | 156,400 | — | — |
| 2015-07-07 | $7.68 | $8.06 | 170,700 | — | — |
| 2015-07-06 | $8.05 | $8.45 | 60,500 | — | — |
| 2015-07-02 | $8.19 | $8.60 | 62,000 | — | — |
| 2015-07-01 | $8.47 | $8.89 | 77,400 | — | — |
| 2015-06-30 | $8.33 | $8.75 | 52,500 | — | — |
| 2015-06-29 | $8.50 | $8.92 | 179,700 | — | — |
| 2015-06-26 | $8.67 | $9.10 | 153,800 | — | — |
| 2015-06-25 | $8.65 | $9.08 | 108,400 | — | — |
| 2015-06-24 | $8.99 | $9.44 | 29,000 | — | — |
| 2015-06-23 | $8.98 | $9.43 | 40,000 | — | — |
| 2015-06-22 | $8.76 | $9.20 | 35,000 | — | — |
| 2015-06-19 | $8.95 | $9.40 | 115,300 | — | — |
| 2015-06-18 | $9.32 | $9.79 | 67,800 | — | — |
| 2015-06-17 | $9.34 | $9.81 | 65,900 | — | — |
| 2015-06-16 | $9.36 | $9.83 | 53,700 | — | — |
| 2015-06-15 | $9.24 | $9.70 | 70,200 | — | — |
| 2015-06-12 | $9.37 | $9.84 | 52,200 | — | — |
| 2015-06-11 | $9.33 | $9.80 | 51,400 | — | — |
| 2015-06-10 | $9.69 | $10.17 | 67,200 | — | — |
| 2015-06-09 | $9.35 | $9.82 | 134,700 | — | — |
| 2015-06-08 | $9.48 | $9.95 | 157,700 | — | — |
| 2015-06-05 | $9.47 | $9.94 | 46,000 | — | — |
| 2015-06-04 | $9.33 | $9.80 | 153,900 | — | — |
| 2015-06-03 | $9.42 | $9.89 | 126,600 | — | — |
| 2015-06-02 | $9.43 | $9.90 | 123,100 | — | — |
| 2015-06-01 | $9.01 | $9.46 | 65,200 | — | — |
| 2015-05-29 | $8.95 | $9.40 | 58,600 | — | — |
| 2015-05-28 | $9.10 | $9.55 | 27,300 | — | — |
| 2015-05-27 | $9.01 | $9.46 | 36,100 | — | — |
| 2015-05-26 | $8.97 | $9.42 | 66,500 | — | — |
| 2015-05-22 | $9.27 | $9.73 | 49,500 | — | — |
| 2015-05-21 | $9.26 | $9.72 | 65,500 | — | — |
| 2015-05-20 | $9.42 | $9.89 | 63,400 | — | — |
| 2015-05-19 | $9.60 | $10.08 | 69,900 | — | — |
| 2015-05-18 | $9.89 | $10.38 | 33,800 | — | — |
| 2015-05-15 | $10.05 | $10.55 | 69,500 | — | — |
| 2015-05-14 | $9.93 | $10.43 | 56,700 | — | — |
| 2015-05-13 | $9.75 | $10.24 | 100,600 | — | — |
| 2015-05-12 | $9.93 | $10.43 | 85,400 | — | — |
| 2015-05-11 | $9.79 | $10.28 | 125,500 | — | — |
| 2015-05-08 | $10.02 | $10.52 | 139,400 | — | — |
| 2015-05-07 | $9.74 | $10.23 | 106,900 | — | — |
| 2015-05-06 | $9.87 | $10.36 | 183,500 | — | — |
| 2015-05-05 | $9.90 | $10.39 | 102,400 | — | — |
| 2015-05-04 | $10.18 | $10.69 | 112,900 | — | — |
| 2015-05-01 | $10.28 | $10.79 | 254,400 | — | — |
| 2015-04-30 | $9.87 | $10.36 | 201,000 | — | — |
| 2015-04-29 | $9.69 | $10.17 | 130,200 | — | — |
| 2015-04-28 | $9.56 | $10.04 | 135,900 | — | — |
| 2015-04-27 | $9.57 | $10.05 | 256,100 | — | — |
| 2015-04-24 | $9.21 | $9.67 | 213,700 | — | — |
| 2015-04-23 | $8.89 | $9.33 | 162,400 | — | — |
| 2015-04-22 | $8.33 | $8.75 | 17,300 | — | — |
| 2015-04-21 | $8.25 | $8.66 | 92,800 | — | — |
| 2015-04-20 | $8.59 | $9.02 | 75,100 | — | — |
| 2015-04-17 | $8.66 | $9.09 | 58,900 | — | — |
| 2015-04-16 | $8.54 | $8.97 | 72,800 | — | — |
| 2015-04-15 | $8.78 | $9.22 | 67,400 | — | — |
| 2015-04-14 | $8.57 | $9.00 | 45,100 | — | — |
| 2015-04-13 | $8.55 | $8.98 | 73,900 | — | — |
| 2015-04-10 | $8.80 | $9.24 | 153,500 | — | — |
| 2015-04-09 | $8.54 | $8.97 | 35,600 | — | — |
| 2015-04-08 | $8.69 | $9.12 | 49,800 | — | — |
| 2015-04-07 | $8.67 | $9.10 | 47,500 | — | — |
| 2015-04-06 | $8.62 | $9.05 | 74,400 | — | — |
| 2015-04-02 | $8.34 | $8.76 | 24,300 | — | — |
| 2015-04-01 | $8.30 | $8.71 | 83,000 | — | — |
| 2015-03-31 | $8.18 | $8.59 | 27,900 | — | — |
| 2015-03-30 | $8.37 | $8.79 | 79,700 | — | — |
| 2015-03-27 | $8.26 | $8.67 | 72,300 | — | — |
| 2015-03-26 | $8.28 | $8.69 | 155,500 | — | — |
| 2015-03-25 | $8.31 | $8.73 | 28,400 | — | — |
| 2015-03-24 | $8.41 | $8.83 | 72,000 | — | — |
| 2015-03-23 | $8.39 | $8.81 | 105,700 | — | — |
| 2015-03-20 | $7.86 | $8.25 | 73,100 | — | — |
| 2015-03-19 | $7.25 | $7.61 | 84,800 | — | — |
| 2015-03-18 | $7.65 | $8.03 | 41,500 | — | — |
| 2015-03-17 | $7.53 | $7.91 | 24,800 | — | — |
| 2015-03-16 | $7.59 | $7.97 | 38,700 | — | — |
| 2015-03-13 | $7.39 | $7.76 | 29,900 | — | — |
| 2015-03-12 | $7.62 | $8.00 | 136,200 | — | — |
| 2015-03-11 | $7.25 | $7.61 | 48,200 | — | — |
| 2015-03-10 | $7.44 | $7.80 | 22,000 | — | — |
| 2015-03-09 | $7.64 | $8.01 | 53,700 | — | — |
| 2015-03-06 | $7.74 | $8.12 | 58,000 | — | — |
| 2015-03-05 | $7.83 | $8.21 | 101,000 | — | — |
| 2015-03-04 | $8.00 | $8.39 | 127,100 | — | — |
| 2015-03-03 | $8.02 | $8.41 | 80,600 | — | — |
| 2015-03-02 | $8.31 | $8.72 | 50,200 | — | — |
| 2015-02-27 | $8.71 | $9.14 | 95,000 | — | — |
| 2015-02-26 | $8.37 | $8.78 | 63,100 | — | — |
| 2015-02-25 | $8.51 | $8.93 | 49,600 | — | — |
| 2015-02-24 | $8.43 | $8.84 | 69,700 | — | — |
| 2015-02-23 | $8.06 | $8.45 | 97,200 | — | — |
| 2015-02-20 | $8.31 | $8.72 | 75,600 | — | — |
| 2015-02-19 | $8.45 | $8.86 | 71,100 | — | — |
| 2015-02-18 | $8.60 | $9.02 | 62,900 | — | — |
| 2015-02-17 | $8.49 | $8.90 | 85,400 | — | — |
| 2015-02-13 | $8.34 | $8.75 | 48,000 | — | — |
| 2015-02-12 | $8.13 | $8.53 | 63,500 | — | — |
| 2015-02-11 | $7.84 | $8.22 | 81,500 | — | — |
| 2015-02-10 | $7.86 | $8.24 | 61,300 | — | — |
| 2015-02-09 | $8.01 | $8.40 | 57,600 | — | — |
| 2015-02-06 | $7.98 | $8.37 | 93,900 | — | — |
| 2015-02-05 | $8.24 | $8.64 | 138,900 | — | — |
| 2015-02-04 | $7.98 | $8.37 | 105,300 | — | — |
| 2015-02-03 | $8.26 | $8.66 | 121,700 | — | — |
| 2015-02-02 | $7.62 | $7.99 | 86,700 | — | — |
| 2015-01-30 | $7.15 | $7.50 | 120,700 | — | — |
| 2015-01-29 | $6.92 | $7.26 | 77,500 | — | — |
| 2015-01-28 | $7.17 | $7.52 | 90,900 | — | — |
| 2015-01-27 | $7.26 | $7.61 | 110,000 | — | — |
| 2015-01-26 | $7.44 | $7.80 | 50,900 | — | — |
| 2015-01-23 | $7.32 | $7.68 | 87,800 | — | — |
| 2015-01-22 | $7.77 | $8.15 | 113,500 | — | — |
| 2015-01-21 | $7.95 | $8.34 | 208,200 | — | — |
| 2015-01-20 | $7.49 | $7.86 | 280,200 | — | — |
| 2015-01-16 | $7.07 | $7.42 | 364,000 | — | — |
| 2015-01-15 | $6.79 | $7.12 | 152,000 | — | — |
| 2015-01-14 | $6.63 | $6.95 | 176,500 | — | — |
| 2015-01-13 | $7.50 | $7.87 | 115,500 | — | — |
| 2015-01-12 | $8.37 | $8.78 | 57,300 | — | — |
| 2015-01-09 | $8.47 | $8.88 | 75,000 | — | — |
| 2015-01-08 | $8.33 | $8.74 | 43,400 | — | — |
| 2015-01-07 | $8.28 | $8.68 | 48,900 | — | — |
| 2015-01-06 | $8.27 | $8.67 | 65,400 | — | — |
| 2015-01-05 | $8.63 | $9.05 | 42,100 | — | — |
| 2015-01-02 | $8.90 | $9.33 | 61,000 | — | — |