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
- 1995-05-23 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 | $4.07 | $4.07 | 426,500 | — | — |
| 2015-12-30 | $4.16 | $4.16 | 305,300 | — | — |
| 2015-12-29 | $4.20 | $4.20 | 382,700 | — | — |
| 2015-12-28 | $4.18 | $4.18 | 428,300 | — | — |
| 2015-12-24 | $4.31 | $4.31 | 173,800 | — | — |
| 2015-12-23 | $4.21 | $4.21 | 449,400 | — | — |
| 2015-12-22 | $4.20 | $4.20 | 313,400 | — | — |
| 2015-12-21 | $4.24 | $4.24 | 583,900 | — | — |
| 2015-12-18 | $4.21 | $4.21 | 1,354,600 | — | — |
| 2015-12-17 | $4.21 | $4.21 | 340,500 | — | — |
| 2015-12-16 | $4.30 | $4.30 | 586,800 | — | — |
| 2015-12-15 | $4.34 | $4.34 | 705,600 | — | — |
| 2015-12-14 | $4.20 | $4.20 | 543,900 | — | — |
| 2015-12-11 | $4.26 | $4.26 | 644,100 | — | — |
| 2015-12-10 | $4.30 | $4.30 | 634,300 | — | — |
| 2015-12-09 | $4.34 | $4.34 | 11,946,900 | — | — |
| 2015-12-08 | $4.49 | $4.49 | 1,718,600 | — | — |
| 2015-12-07 | $5.25 | $5.25 | 233,200 | — | — |
| 2015-12-04 | $5.34 | $5.34 | 360,900 | — | — |
| 2015-12-03 | $5.42 | $5.42 | 426,000 | — | — |
| 2015-12-02 | $5.46 | $5.46 | 287,100 | — | — |
| 2015-12-01 | $5.62 | $5.62 | 254,000 | — | — |
| 2015-11-30 | $5.53 | $5.53 | 375,400 | — | — |
| 2015-11-27 | $5.59 | $5.59 | 74,900 | — | — |
| 2015-11-25 | $5.55 | $5.55 | 154,600 | — | — |
| 2015-11-24 | $5.45 | $5.45 | 246,600 | — | — |
| 2015-11-23 | $5.49 | $5.49 | 171,800 | — | — |
| 2015-11-20 | $5.40 | $5.40 | 318,500 | — | — |
| 2015-11-19 | $5.32 | $5.32 | 265,000 | — | — |
| 2015-11-18 | $5.31 | $5.31 | 419,900 | — | — |
| 2015-11-17 | $5.23 | $5.23 | 631,100 | — | — |
| 2015-11-16 | $5.19 | $5.19 | 854,500 | — | — |
| 2015-11-13 | $5.16 | $5.16 | 617,700 | — | — |
| 2015-11-12 | $5.41 | $5.41 | 230,700 | — | — |
| 2015-11-11 | $5.51 | $5.51 | 226,500 | — | — |
| 2015-11-10 | $5.65 | $5.65 | 282,800 | — | — |
| 2015-11-09 | $5.78 | $5.78 | 237,100 | — | — |
| 2015-11-06 | $5.90 | $5.90 | 225,900 | — | — |
| 2015-11-05 | $5.85 | $5.85 | 175,800 | — | — |
| 2015-11-04 | $5.87 | $5.87 | 244,000 | — | — |
| 2015-11-03 | $5.96 | $5.96 | 303,500 | — | — |
| 2015-11-02 | $5.80 | $5.80 | 328,800 | — | — |
| 2015-10-30 | $5.76 | $5.76 | 835,900 | — | — |
| 2015-10-29 | $5.83 | $5.83 | 354,000 | — | — |
| 2015-10-28 | $5.85 | $5.85 | 814,100 | — | — |
| 2015-10-27 | $5.70 | $5.70 | 690,800 | — | — |
| 2015-10-26 | $5.89 | $5.89 | 247,500 | — | — |
| 2015-10-23 | $6.02 | $6.02 | 346,300 | — | — |
| 2015-10-22 | $5.98 | $5.98 | 376,000 | — | — |
| 2015-10-21 | $5.89 | $5.89 | 285,200 | — | — |
| 2015-10-20 | $6.10 | $6.10 | 339,100 | — | — |
| 2015-10-19 | $6.00 | $6.00 | 150,700 | — | — |
| 2015-10-16 | $6.00 | $6.00 | 367,000 | — | — |
| 2015-10-15 | $6.00 | $6.00 | 397,700 | — | — |
| 2015-10-14 | $5.89 | $5.89 | 353,700 | — | — |
| 2015-10-13 | $5.92 | $5.92 | 350,000 | — | — |
| 2015-10-12 | $5.97 | $5.97 | 377,400 | — | — |
| 2015-10-09 | $5.94 | $5.94 | 409,900 | — | — |
| 2015-10-08 | $5.76 | $5.76 | 1,174,600 | — | — |
| 2015-10-07 | $6.31 | $6.31 | 269,000 | — | — |
| 2015-10-06 | $6.13 | $6.13 | 295,400 | — | — |
| 2015-10-05 | $6.11 | $6.11 | 323,600 | — | — |
| 2015-10-02 | $5.84 | $5.84 | 383,800 | — | — |
| 2015-10-01 | $5.75 | $5.75 | 310,400 | — | — |
| 2015-09-30 | $5.80 | $5.80 | 264,200 | — | — |
| 2015-09-29 | $5.77 | $5.77 | 281,100 | — | — |
| 2015-09-28 | $5.84 | $5.84 | 247,600 | — | — |
| 2015-09-25 | $5.89 | $5.89 | 377,000 | — | — |
| 2015-09-24 | $5.88 | $5.88 | 318,100 | — | — |
| 2015-09-23 | $5.84 | $5.84 | 302,900 | — | — |
| 2015-09-22 | $5.72 | $5.72 | 315,600 | — | — |
| 2015-09-21 | $5.85 | $5.85 | 245,500 | — | — |
| 2015-09-18 | $5.87 | $5.87 | 789,400 | — | — |
| 2015-09-17 | $6.10 | $6.10 | 284,200 | — | — |
| 2015-09-16 | $6.14 | $6.14 | 216,300 | — | — |
| 2015-09-15 | $6.12 | $6.12 | 224,700 | — | — |
| 2015-09-14 | $6.02 | $6.02 | 304,400 | — | — |
| 2015-09-11 | $6.11 | $6.11 | 390,900 | — | — |
| 2015-09-10 | $6.15 | $6.15 | 880,000 | — | — |
| 2015-09-09 | $5.60 | $5.60 | 337,900 | — | — |
| 2015-09-08 | $5.68 | $5.68 | 275,400 | — | — |
| 2015-09-04 | $5.60 | $5.60 | 258,300 | — | — |
| 2015-09-03 | $5.69 | $5.69 | 384,600 | — | — |
| 2015-09-02 | $5.70 | $5.70 | 260,700 | — | — |
| 2015-09-01 | $5.64 | $5.64 | 351,100 | — | — |
| 2015-08-31 | $5.77 | $5.77 | 411,000 | — | — |
| 2015-08-28 | $5.79 | $5.79 | 324,100 | — | — |
| 2015-08-27 | $5.67 | $5.67 | 444,300 | — | — |
| 2015-08-26 | $5.61 | $5.61 | 391,800 | — | — |
| 2015-08-25 | $5.49 | $5.49 | 674,300 | — | — |
| 2015-08-24 | $5.47 | $5.47 | 569,700 | — | — |
| 2015-08-21 | $5.58 | $5.58 | 360,100 | — | — |
| 2015-08-20 | $5.66 | $5.66 | 332,400 | — | — |
| 2015-08-19 | $5.81 | $5.81 | 350,900 | — | — |
| 2015-08-18 | $5.86 | $5.86 | 408,900 | — | — |
| 2015-08-17 | $5.81 | $5.81 | 410,900 | — | — |
| 2015-08-14 | $5.84 | $5.84 | 463,900 | — | — |
| 2015-08-13 | $5.85 | $5.85 | 251,900 | — | — |
| 2015-08-12 | $5.90 | $5.90 | 349,900 | — | — |
| 2015-08-11 | $5.85 | $5.85 | 243,600 | — | — |
| 2015-08-10 | $5.93 | $5.93 | 314,800 | — | — |
| 2015-08-07 | $5.87 | $5.87 | 264,800 | — | — |
| 2015-08-06 | $5.87 | $5.87 | 509,100 | — | — |
| 2015-08-05 | $5.88 | $5.88 | 210,700 | — | — |
| 2015-08-04 | $5.83 | $5.83 | 398,300 | — | — |
| 2015-08-03 | $5.94 | $5.94 | 417,200 | — | — |
| 2015-07-31 | $6.01 | $6.01 | 514,900 | — | — |
| 2015-07-30 | $6.00 | $6.00 | 803,300 | — | — |
| 2015-07-29 | $5.90 | $5.90 | 895,200 | — | — |
| 2015-07-28 | $6.02 | $6.02 | 1,737,500 | — | — |
| 2015-07-27 | $6.47 | $6.47 | 308,600 | — | — |
| 2015-07-24 | $6.58 | $6.58 | 341,600 | — | — |
| 2015-07-23 | $6.48 | $6.48 | 592,500 | — | — |
| 2015-07-22 | $6.62 | $6.62 | 169,000 | — | — |
| 2015-07-21 | $6.71 | $6.71 | 269,100 | — | — |
| 2015-07-20 | $6.72 | $6.72 | 298,500 | — | — |
| 2015-07-17 | $6.78 | $6.78 | 308,800 | — | — |
| 2015-07-16 | $6.87 | $6.87 | 345,400 | — | — |
| 2015-07-15 | $6.95 | $6.95 | 256,200 | — | — |
| 2015-07-14 | $6.99 | $6.99 | 359,400 | — | — |
| 2015-07-13 | $6.90 | $6.90 | 209,600 | — | — |
| 2015-07-10 | $6.82 | $6.82 | 456,900 | — | — |
| 2015-07-09 | $6.65 | $6.65 | 472,300 | — | — |
| 2015-07-08 | $6.68 | $6.68 | 346,800 | — | — |
| 2015-07-07 | $6.65 | $6.65 | 441,400 | — | — |
| 2015-07-06 | $6.61 | $6.61 | 361,500 | — | — |
| 2015-07-02 | $6.71 | $6.71 | 416,700 | — | — |
| 2015-07-01 | $6.84 | $6.84 | 315,400 | — | — |
| 2015-06-30 | $6.83 | $6.83 | 358,700 | — | — |
| 2015-06-29 | $6.91 | $6.91 | 378,300 | — | — |
| 2015-06-26 | $7.14 | $7.14 | 1,187,400 | — | — |
| 2015-06-25 | $7.13 | $7.13 | 384,000 | — | — |
| 2015-06-24 | $7.09 | $7.09 | 466,300 | — | — |
| 2015-06-23 | $7.29 | $7.29 | 205,100 | — | — |
| 2015-06-22 | $7.23 | $7.23 | 353,800 | — | — |
| 2015-06-19 | $7.17 | $7.17 | 523,600 | — | — |
| 2015-06-18 | $7.27 | $7.27 | 386,200 | — | — |
| 2015-06-17 | $7.24 | $7.24 | 159,900 | — | — |
| 2015-06-16 | $7.25 | $7.25 | 294,700 | — | — |
| 2015-06-15 | $7.17 | $7.17 | 239,000 | — | — |
| 2015-06-12 | $7.18 | $7.18 | 186,500 | — | — |
| 2015-06-11 | $7.22 | $7.22 | 204,800 | — | — |
| 2015-06-10 | $7.24 | $7.24 | 498,600 | — | — |
| 2015-06-09 | $7.13 | $7.13 | 319,100 | — | — |
| 2015-06-08 | $7.08 | $7.08 | 314,500 | — | — |
| 2015-06-05 | $7.05 | $7.05 | 252,100 | — | — |
| 2015-06-04 | $6.86 | $6.86 | 470,700 | — | — |
| 2015-06-03 | $7.12 | $7.12 | 397,100 | — | — |
| 2015-06-02 | $6.88 | $6.88 | 209,100 | — | — |
| 2015-06-01 | $6.78 | $6.78 | 388,300 | — | — |
| 2015-05-29 | $6.81 | $6.81 | 309,800 | — | — |
| 2015-05-28 | $6.83 | $6.83 | 201,400 | — | — |
| 2015-05-27 | $6.86 | $6.86 | 207,700 | — | — |
| 2015-05-26 | $6.78 | $6.78 | 351,000 | — | — |
| 2015-05-22 | $6.83 | $6.83 | 207,400 | — | — |
| 2015-05-21 | $6.90 | $6.90 | 179,500 | — | — |
| 2015-05-20 | $6.93 | $6.93 | 265,500 | — | — |
| 2015-05-19 | $6.90 | $6.90 | 273,300 | — | — |
| 2015-05-18 | $6.93 | $6.93 | 372,900 | — | — |
| 2015-05-15 | $6.93 | $6.93 | 341,400 | — | — |
| 2015-05-14 | $6.96 | $6.96 | 507,800 | — | — |
| 2015-05-13 | $6.90 | $6.90 | 660,300 | — | — |
| 2015-05-12 | $7.13 | $7.13 | 527,500 | — | — |
| 2015-05-11 | $6.91 | $6.91 | 328,300 | — | — |
| 2015-05-08 | $6.84 | $6.84 | 379,100 | — | — |
| 2015-05-07 | $6.73 | $6.73 | 276,000 | — | — |
| 2015-05-06 | $6.73 | $6.73 | 505,700 | — | — |
| 2015-05-05 | $6.78 | $6.78 | 468,800 | — | — |
| 2015-05-04 | $6.94 | $6.94 | 261,700 | — | — |
| 2015-05-01 | $6.95 | $6.95 | 752,200 | — | — |
| 2015-04-30 | $7.01 | $7.01 | 651,400 | — | — |
| 2015-04-29 | $6.96 | $6.96 | 835,300 | — | — |
| 2015-04-28 | $7.45 | $7.45 | 415,500 | — | — |
| 2015-04-27 | $7.31 | $7.31 | 527,000 | — | — |
| 2015-04-24 | $7.45 | $7.45 | 149,500 | — | — |
| 2015-04-23 | $7.48 | $7.48 | 239,500 | — | — |
| 2015-04-22 | $7.44 | $7.44 | 137,700 | — | — |
| 2015-04-21 | $7.46 | $7.46 | 171,300 | — | — |
| 2015-04-20 | $7.38 | $7.38 | 248,600 | — | — |
| 2015-04-17 | $7.27 | $7.27 | 365,000 | — | — |
| 2015-04-16 | $7.42 | $7.42 | 224,400 | — | — |
| 2015-04-15 | $7.35 | $7.35 | 315,900 | — | — |
| 2015-04-14 | $7.39 | $7.39 | 286,700 | — | — |
| 2015-04-13 | $7.50 | $7.50 | 194,300 | — | — |
| 2015-04-10 | $7.57 | $7.57 | 386,900 | — | — |
| 2015-04-09 | $7.39 | $7.39 | 246,800 | — | — |
| 2015-04-08 | $7.37 | $7.37 | 300,500 | — | — |
| 2015-04-07 | $7.31 | $7.31 | 161,600 | — | — |
| 2015-04-06 | $7.37 | $7.37 | 228,300 | — | — |
| 2015-04-02 | $7.38 | $7.38 | 237,800 | — | — |
| 2015-04-01 | $7.35 | $7.35 | 325,000 | — | — |
| 2015-03-31 | $7.41 | $7.41 | 287,900 | — | — |
| 2015-03-30 | $7.40 | $7.40 | 293,600 | — | — |
| 2015-03-27 | $7.30 | $7.30 | 236,600 | — | — |
| 2015-03-26 | $7.28 | $7.28 | 311,900 | — | — |
| 2015-03-25 | $7.30 | $7.30 | 357,900 | — | — |
| 2015-03-24 | $7.61 | $7.61 | 279,400 | — | — |
| 2015-03-23 | $7.66 | $7.66 | 384,200 | — | — |
| 2015-03-20 | $7.63 | $7.63 | 961,500 | — | — |
| 2015-03-19 | $7.54 | $7.54 | 241,800 | — | — |
| 2015-03-18 | $7.55 | $7.55 | 365,200 | — | — |
| 2015-03-17 | $7.59 | $7.59 | 231,200 | — | — |
| 2015-03-16 | $7.58 | $7.58 | 313,400 | — | — |
| 2015-03-13 | $7.58 | $7.58 | 312,100 | — | — |
| 2015-03-12 | $7.68 | $7.68 | 314,300 | — | — |
| 2015-03-11 | $7.48 | $7.48 | 349,600 | — | — |
| 2015-03-10 | $7.39 | $7.39 | 419,100 | — | — |
| 2015-03-09 | $7.59 | $7.59 | 441,600 | — | — |
| 2015-03-06 | $7.54 | $7.54 | 426,900 | — | — |
| 2015-03-05 | $7.65 | $7.65 | 349,800 | — | — |
| 2015-03-04 | $7.71 | $7.71 | 420,000 | — | — |
| 2015-03-03 | $7.72 | $7.72 | 328,400 | — | — |
| 2015-03-02 | $7.92 | $7.92 | 423,800 | — | — |
| 2015-02-27 | $7.81 | $7.81 | 480,900 | — | — |
| 2015-02-26 | $7.86 | $7.86 | 364,600 | — | — |
| 2015-02-25 | $7.81 | $7.81 | 483,800 | — | — |
| 2015-02-24 | $7.75 | $7.75 | 734,100 | — | — |
| 2015-02-23 | $7.87 | $7.87 | 338,000 | — | — |
| 2015-02-20 | $7.90 | $7.90 | 432,800 | — | — |
| 2015-02-19 | $7.87 | $7.87 | 327,300 | — | — |
| 2015-02-18 | $7.89 | $7.89 | 461,500 | — | — |
| 2015-02-17 | $7.92 | $7.92 | 561,700 | — | — |
| 2015-02-13 | $7.90 | $7.90 | 426,200 | — | — |
| 2015-02-12 | $7.89 | $7.89 | 755,000 | — | — |
| 2015-02-11 | $7.77 | $7.77 | 254,300 | — | — |
| 2015-02-10 | $7.75 | $7.75 | 379,300 | — | — |
| 2015-02-09 | $7.76 | $7.76 | 447,800 | — | — |
| 2015-02-06 | $7.74 | $7.74 | 642,800 | — | — |
| 2015-02-05 | $7.77 | $7.77 | 801,500 | — | — |
| 2015-02-04 | $7.69 | $7.69 | 1,045,900 | — | — |
| 2015-02-03 | $7.78 | $7.78 | 813,400 | — | — |
| 2015-02-02 | $7.64 | $7.64 | 1,558,700 | — | — |
| 2015-01-30 | $7.65 | $7.65 | 2,758,400 | — | — |
| 2015-01-29 | $6.91 | $6.91 | 1,260,100 | — | — |
| 2015-01-28 | $7.04 | $7.04 | 452,600 | — | — |
| 2015-01-27 | $7.08 | $7.08 | 525,800 | — | — |
| 2015-01-26 | $7.10 | $7.10 | 581,200 | — | — |
| 2015-01-23 | $7.01 | $7.01 | 697,300 | — | — |
| 2015-01-22 | $6.99 | $6.99 | 536,800 | — | — |
| 2015-01-21 | $6.81 | $6.81 | 264,800 | — | — |
| 2015-01-20 | $6.82 | $6.82 | 611,100 | — | — |
| 2015-01-16 | $6.82 | $6.82 | 375,900 | — | — |
| 2015-01-15 | $6.76 | $6.76 | 406,900 | — | — |
| 2015-01-14 | $6.94 | $6.94 | 409,500 | — | — |
| 2015-01-13 | $6.87 | $6.87 | 548,500 | — | — |
| 2015-01-12 | $6.82 | $6.82 | 501,700 | — | — |
| 2015-01-09 | $6.78 | $6.78 | 307,000 | — | — |
| 2015-01-08 | $6.87 | $6.87 | 569,400 | — | — |
| 2015-01-07 | $6.78 | $6.78 | 297,600 | — | — |
| 2015-01-06 | $6.75 | $6.75 | 527,300 | — | — |
| 2015-01-05 | $6.87 | $6.87 | 459,000 | — | — |
| 2015-01-02 | $7.01 | $7.01 | 215,300 | — | — |