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
- 2010-03-26 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 | $7.82 | $7.98 | 197,600 | — | — |
| 2015-12-30 | $7.83 | $7.99 | 368,000 | — | — |
| 2015-12-29 | $8.07 | $8.25 | 906,400 | — | — |
| 2015-12-28 | $8.14 | $8.31 | 554,000 | — | — |
| 2015-12-24 | $8.11 | $8.11 | 1,221,200 | — | — |
| 2015-12-23 | $8.22 | $8.22 | 2,328,000 | — | — |
| 2015-12-22 | $7.46 | $7.45 | 801,200 | — | — |
| 2015-12-21 | $7.38 | $7.38 | 520,400 | — | — |
| 2015-12-18 | $7.39 | $7.39 | 585,600 | — | — |
| 2015-12-17 | $7.32 | $7.32 | 786,800 | — | — |
| 2015-12-16 | $7.44 | $7.44 | 578,800 | — | — |
| 2015-12-15 | $7.37 | $7.37 | 1,211,600 | — | — |
| 2015-12-14 | $7.30 | $7.30 | 389,600 | — | — |
| 2015-12-11 | $7.27 | $7.27 | 665,200 | — | — |
| 2015-12-10 | $7.42 | $7.42 | 582,400 | — | — |
| 2015-12-09 | $7.50 | $7.49 | 1,084,800 | — | — |
| 2015-12-08 | $7.48 | $7.47 | 326,000 | — | — |
| 2015-12-07 | $7.41 | $7.41 | 1,240,000 | — | — |
| 2015-12-04 | $7.58 | $7.58 | 802,000 | — | — |
| 2015-12-03 | $7.27 | $7.26 | 465,600 | — | — |
| 2015-12-02 | $7.41 | $7.41 | 986,000 | — | — |
| 2015-12-01 | $7.46 | $7.46 | 1,259,600 | — | — |
| 2015-11-30 | $7.13 | $7.13 | 1,018,400 | — | — |
| 2015-11-27 | $7.11 | $7.10 | 149,600 | — | — |
| 2015-11-25 | $7.22 | $7.21 | 511,200 | — | — |
| 2015-11-24 | $7.19 | $7.19 | 410,800 | — | — |
| 2015-11-23 | $7.22 | $7.22 | 634,000 | — | — |
| 2015-11-20 | $7.14 | $7.14 | 314,400 | — | — |
| 2015-11-19 | $7.12 | $7.12 | 401,600 | — | — |
| 2015-11-18 | $7.00 | $7.00 | 309,200 | — | — |
| 2015-11-17 | $7.11 | $7.11 | 910,400 | — | — |
| 2015-11-16 | $7.05 | $7.05 | 559,600 | — | — |
| 2015-11-13 | $7.02 | $7.02 | 850,800 | — | — |
| 2015-11-12 | $7.70 | $7.69 | 1,754,800 | — | — |
| 2015-11-11 | $7.37 | $7.37 | 1,589,600 | — | — |
| 2015-11-10 | $7.30 | $7.29 | 418,400 | — | — |
| 2015-11-09 | $7.50 | $7.50 | 622,800 | — | — |
| 2015-11-06 | $7.48 | $7.48 | 155,200 | — | — |
| 2015-11-05 | $7.35 | $7.34 | 228,400 | — | — |
| 2015-11-04 | $7.45 | $7.45 | 297,600 | — | — |
| 2015-11-03 | $7.30 | $7.30 | 330,800 | — | — |
| 2015-11-02 | $7.47 | $7.47 | 489,600 | — | — |
| 2015-10-30 | $7.33 | $7.33 | 110,400 | — | — |
| 2015-10-29 | $7.26 | $7.26 | 116,800 | — | — |
| 2015-10-28 | $7.36 | $7.36 | 296,000 | — | — |
| 2015-10-27 | $7.38 | $7.38 | 291,200 | — | — |
| 2015-10-26 | $7.45 | $7.45 | 1,897,600 | — | — |
| 2015-10-23 | $7.47 | $7.47 | 768,400 | — | — |
| 2015-10-22 | $7.11 | $7.10 | 302,400 | — | — |
| 2015-10-21 | $6.92 | $6.91 | 234,400 | — | — |
| 2015-10-20 | $7.04 | $7.04 | 382,000 | — | — |
| 2015-10-19 | $7.11 | $7.11 | 355,600 | — | — |
| 2015-10-16 | $7.15 | $7.14 | 438,000 | — | — |
| 2015-10-15 | $7.02 | $7.02 | 389,200 | — | — |
| 2015-10-14 | $6.73 | $6.73 | 576,000 | — | — |
| 2015-10-13 | $6.77 | $6.76 | 402,400 | — | — |
| 2015-10-12 | $6.85 | $6.85 | 242,400 | — | — |
| 2015-10-09 | $6.90 | $6.90 | 234,400 | — | — |
| 2015-10-08 | $6.62 | $6.62 | 816,800 | — | — |
| 2015-10-07 | $6.50 | $6.50 | 433,600 | — | — |
| 2015-10-06 | $6.56 | $6.56 | 172,800 | — | — |
| 2015-10-05 | $6.59 | $6.59 | 483,600 | — | — |
| 2015-10-02 | $6.23 | $6.22 | 531,600 | — | — |
| 2015-10-01 | $6.10 | $6.10 | 168,400 | — | — |
| 2015-09-30 | $6.08 | $6.08 | 577,200 | — | — |
| 2015-09-29 | $6.10 | $6.10 | 231,200 | — | — |
| 2015-09-28 | $5.93 | $5.93 | 617,200 | — | — |
| 2015-09-25 | $6.25 | $6.25 | 323,600 | — | — |
| 2015-09-24 | $6.32 | $6.32 | 378,400 | — | — |
| 2015-09-23 | $6.36 | $6.35 | 568,000 | — | — |
| 2015-09-22 | $6.15 | $6.15 | 309,600 | — | — |
| 2015-09-21 | $6.26 | $6.26 | 311,600 | — | — |
| 2015-09-18 | $5.96 | $5.96 | 1,002,800 | — | — |
| 2015-09-17 | $6.38 | $6.38 | 493,600 | — | — |
| 2015-09-16 | $6.42 | $6.42 | 634,800 | — | — |
| 2015-09-15 | $6.47 | $6.47 | 2,645,200 | — | — |
| 2015-09-14 | $6.39 | $6.39 | 441,600 | — | — |
| 2015-09-11 | $6.53 | $6.53 | 720,400 | — | — |
| 2015-09-10 | $6.41 | $6.41 | 194,400 | — | — |
| 2015-09-09 | $6.39 | $6.39 | 244,400 | — | — |
| 2015-09-08 | $6.40 | $6.40 | 558,000 | — | — |
| 2015-09-04 | $6.41 | $6.41 | 312,000 | — | — |
| 2015-09-03 | $6.41 | $6.41 | 276,400 | — | — |
| 2015-09-02 | $6.40 | $6.39 | 607,600 | — | — |
| 2015-09-01 | $6.38 | $6.37 | 617,600 | — | — |
| 2015-08-31 | $6.41 | $6.41 | 1,312,000 | — | — |
| 2015-08-28 | $6.39 | $6.39 | 509,200 | — | — |
| 2015-08-27 | $6.51 | $6.50 | 1,036,400 | — | — |
| 2015-08-26 | $6.11 | $6.11 | 1,120,800 | — | — |
| 2015-08-25 | $6.05 | $6.04 | 532,800 | — | — |
| 2015-08-24 | $5.95 | $5.95 | 960,800 | — | — |
| 2015-08-21 | $6.13 | $6.12 | 636,400 | — | — |
| 2015-08-20 | $6.41 | $6.40 | 338,000 | — | — |
| 2015-08-19 | $6.64 | $6.64 | 974,000 | — | — |
| 2015-08-18 | $6.56 | $6.55 | 1,610,800 | — | — |
| 2015-08-17 | $6.00 | $6.00 | 1,891,200 | — | — |
| 2015-08-14 | $6.18 | $6.17 | 456,800 | — | — |
| 2015-08-13 | $6.15 | $6.14 | 486,000 | — | — |
| 2015-08-12 | $6.12 | $6.12 | 932,800 | — | — |
| 2015-08-11 | $6.27 | $6.27 | 447,200 | — | — |
| 2015-08-10 | $6.30 | $6.30 | 379,600 | — | — |
| 2015-08-07 | $6.23 | $6.23 | 655,600 | — | — |
| 2015-08-06 | $6.25 | $6.25 | 2,626,800 | — | — |
| 2015-08-05 | $6.27 | $6.27 | 1,975,600 | — | — |
| 2015-08-04 | $6.25 | $6.25 | 910,400 | — | — |
| 2015-08-03 | $6.10 | $6.10 | 781,200 | — | — |
| 2015-07-31 | $5.79 | $5.79 | 310,400 | — | — |
| 2015-07-30 | $5.80 | $5.80 | 418,800 | — | — |
| 2015-07-29 | $5.78 | $5.78 | 446,800 | — | — |
| 2015-07-28 | $5.68 | $5.68 | 750,400 | — | — |
| 2015-07-27 | $5.34 | $5.34 | 984,400 | — | — |
| 2015-07-24 | $5.34 | $5.34 | 1,059,200 | — | — |
| 2015-07-23 | $5.65 | $5.65 | 860,800 | — | — |
| 2015-07-22 | $5.71 | $5.71 | 856,000 | — | — |
| 2015-07-21 | $5.81 | $5.81 | 654,000 | — | — |
| 2015-07-20 | $5.64 | $5.64 | 666,000 | — | — |
| 2015-07-17 | $5.75 | $5.75 | 594,400 | — | — |
| 2015-07-16 | $5.84 | $5.84 | 367,200 | — | — |
| 2015-07-15 | $5.57 | $5.57 | 900,400 | — | — |
| 2015-07-14 | $5.74 | $5.74 | 421,200 | — | — |
| 2015-07-13 | $5.83 | $5.83 | 250,400 | — | — |
| 2015-07-10 | $5.78 | $5.77 | 285,200 | — | — |
| 2015-07-09 | $5.77 | $5.77 | 473,600 | — | — |
| 2015-07-08 | $5.51 | $5.51 | 1,132,000 | — | — |
| 2015-07-07 | $5.46 | $5.45 | 2,167,600 | — | — |
| 2015-07-06 | $5.80 | $5.80 | 1,770,400 | — | — |
| 2015-07-02 | $6.11 | $6.11 | 885,600 | — | — |
| 2015-07-01 | $6.04 | $6.03 | 410,000 | — | — |
| 2015-06-30 | $6.11 | $6.10 | 384,800 | — | — |
| 2015-06-29 | $6.15 | $6.14 | 879,600 | — | — |
| 2015-06-26 | $6.24 | $6.24 | 585,600 | — | — |
| 2015-06-25 | $6.41 | $6.41 | 351,600 | — | — |
| 2015-06-24 | $6.44 | $6.44 | 754,400 | — | — |
| 2015-06-23 | $6.64 | $6.64 | 1,875,600 | — | — |
| 2015-06-22 | $6.53 | $6.53 | 912,800 | — | — |
| 2015-06-19 | $6.72 | $6.72 | 442,800 | — | — |
| 2015-06-18 | $6.91 | $6.90 | 472,800 | — | — |
| 2015-06-17 | $7.06 | $7.05 | 977,600 | — | — |
| 2015-06-16 | $7.13 | $7.13 | 766,800 | — | — |
| 2015-06-15 | $7.24 | $7.24 | 1,982,800 | — | — |
| 2015-06-12 | $7.72 | $7.72 | 2,018,000 | — | — |
| 2015-06-11 | $7.26 | $7.25 | 5,260,000 | — | — |
| 2015-06-10 | $6.72 | $6.72 | 1,415,600 | — | — |
| 2015-06-09 | $6.35 | $6.35 | 328,400 | — | — |
| 2015-06-08 | $6.50 | $6.50 | 384,000 | — | — |
| 2015-06-05 | $6.72 | $6.72 | 425,600 | — | — |
| 2015-06-04 | $6.71 | $6.71 | 448,000 | — | — |
| 2015-06-03 | $6.67 | $6.67 | 985,600 | — | — |
| 2015-06-02 | $6.72 | $6.71 | 1,082,800 | — | — |
| 2015-06-01 | $6.49 | $6.49 | 1,241,600 | — | — |
| 2015-05-29 | $6.20 | $6.19 | 826,800 | — | — |
| 2015-05-28 | $6.47 | $6.47 | 761,600 | — | — |
| 2015-05-27 | $6.57 | $6.57 | 557,600 | — | — |
| 2015-05-26 | $6.73 | $6.73 | 1,444,400 | — | — |
| 2015-05-22 | $6.38 | $6.38 | 374,000 | — | — |
| 2015-05-21 | $6.24 | $6.24 | 483,200 | — | — |
| 2015-05-20 | $6.22 | $6.22 | 320,400 | — | — |
| 2015-05-19 | $6.19 | $6.18 | 818,800 | — | — |
| 2015-05-18 | $6.21 | $6.21 | 1,088,800 | — | — |
| 2015-05-15 | $6.19 | $6.19 | 1,616,800 | — | — |
| 2015-05-14 | $5.15 | $5.15 | 602,400 | — | — |
| 2015-05-13 | $5.38 | $5.38 | 322,800 | — | — |
| 2015-05-12 | $5.44 | $5.43 | 210,000 | — | — |
| 2015-05-11 | $5.54 | $5.54 | 170,400 | — | — |
| 2015-05-08 | $5.54 | $5.54 | 83,600 | — | — |
| 2015-05-07 | $5.49 | $5.49 | 138,000 | — | — |
| 2015-05-06 | $5.48 | $5.48 | 381,600 | — | — |
| 2015-05-05 | $5.63 | $5.62 | 210,000 | — | — |
| 2015-05-04 | $5.68 | $5.68 | 296,000 | — | — |
| 2015-05-01 | $5.65 | $5.65 | 315,200 | — | — |
| 2015-04-30 | $5.63 | $5.63 | 387,600 | — | — |
| 2015-04-29 | $5.66 | $5.66 | 547,200 | — | — |
| 2015-04-28 | $5.76 | $5.76 | 444,000 | — | — |
| 2015-04-27 | $5.97 | $5.97 | 1,647,200 | — | — |
| 2015-04-24 | $5.85 | $5.85 | 446,400 | — | — |
| 2015-04-23 | $5.78 | $5.77 | 633,600 | — | — |
| 2015-04-22 | $5.64 | $5.63 | 179,200 | — | — |
| 2015-04-21 | $5.62 | $5.62 | 586,000 | — | — |
| 2015-04-20 | $5.57 | $5.56 | 591,200 | — | — |
| 2015-04-17 | $5.36 | $5.36 | 882,400 | — | — |
| 2015-04-16 | $5.51 | $5.51 | 667,600 | — | — |
| 2015-04-15 | $5.44 | $5.44 | 582,000 | — | — |
| 2015-04-14 | $5.19 | $5.19 | 406,800 | — | — |
| 2015-04-13 | $5.13 | $5.13 | 791,600 | — | — |
| 2015-04-10 | $5.17 | $5.17 | 534,400 | — | — |
| 2015-04-09 | $5.33 | $5.32 | 1,238,800 | — | — |
| 2015-04-08 | $5.18 | $5.18 | 1,964,400 | — | — |
| 2015-04-07 | $5.02 | $5.02 | 356,400 | — | — |
| 2015-04-06 | $5.07 | $5.07 | 343,200 | — | — |
| 2015-04-02 | $5.06 | $5.05 | 830,400 | — | — |
| 2015-04-01 | $4.92 | $4.92 | 413,600 | — | — |
| 2015-03-31 | $4.93 | $4.93 | 845,200 | — | — |
| 2015-03-30 | $5.02 | $5.02 | 1,102,400 | — | — |
| 2015-03-27 | $4.89 | $4.89 | 942,800 | — | — |
| 2015-03-26 | $4.81 | $4.81 | 1,061,600 | — | — |
| 2015-03-25 | $4.75 | $4.75 | 1,999,200 | — | — |
| 2015-03-24 | $4.68 | $4.68 | 415,600 | — | — |
| 2015-03-23 | $4.58 | $4.57 | 1,776,400 | — | — |
| 2015-03-20 | $4.50 | $4.50 | 609,200 | — | — |
| 2015-03-19 | $4.37 | $4.37 | 1,034,000 | — | — |
| 2015-03-18 | $4.48 | $4.48 | 686,000 | — | — |
| 2015-03-17 | $4.43 | $4.43 | 324,400 | — | — |
| 2015-03-16 | $4.44 | $4.43 | 155,200 | — | — |
| 2015-03-13 | $4.49 | $4.49 | 658,000 | — | — |
| 2015-03-12 | $4.44 | $4.44 | 1,234,400 | — | — |
| 2015-03-11 | $4.52 | $4.52 | 2,203,200 | — | — |
| 2015-03-10 | $5.11 | $5.10 | 456,800 | — | — |
| 2015-03-09 | $5.18 | $5.18 | 163,600 | — | — |
| 2015-03-06 | $5.13 | $5.13 | 310,000 | — | — |
| 2015-03-05 | $5.24 | $5.24 | 233,600 | — | — |
| 2015-03-04 | $5.24 | $5.24 | 528,000 | — | — |
| 2015-03-03 | $5.23 | $5.23 | 380,800 | — | — |
| 2015-03-02 | $5.25 | $5.24 | 1,415,200 | — | — |
| 2015-02-27 | $5.30 | $5.30 | 533,600 | — | — |
| 2015-02-26 | $5.31 | $5.31 | 767,200 | — | — |
| 2015-02-25 | $5.36 | $5.35 | 364,800 | — | — |
| 2015-02-24 | $5.44 | $5.44 | 169,600 | — | — |
| 2015-02-23 | $5.46 | $5.46 | 136,400 | — | — |
| 2015-02-20 | $5.52 | $5.52 | 248,800 | — | — |
| 2015-02-19 | $5.50 | $5.50 | 153,200 | — | — |
| 2015-02-18 | $5.53 | $5.53 | 155,600 | — | — |
| 2015-02-17 | $5.44 | $5.44 | 288,800 | — | — |
| 2015-02-13 | $5.47 | $5.47 | 130,400 | — | — |
| 2015-02-12 | $5.50 | $5.50 | 117,600 | — | — |
| 2015-02-11 | $5.55 | $5.55 | 138,000 | — | — |
| 2015-02-10 | $5.57 | $5.56 | 64,800 | — | — |
| 2015-02-09 | $5.54 | $5.54 | 198,000 | — | — |
| 2015-02-06 | $5.57 | $5.57 | 91,600 | — | — |
| 2015-02-05 | $5.56 | $5.56 | 272,800 | — | — |
| 2015-02-04 | $5.54 | $5.54 | 311,600 | — | — |
| 2015-02-03 | $5.70 | $5.69 | 312,800 | — | — |
| 2015-02-02 | $5.50 | $5.50 | 467,600 | — | — |
| 2015-01-30 | $5.43 | $5.43 | 228,400 | — | — |
| 2015-01-29 | $5.40 | $5.40 | 302,000 | — | — |
| 2015-01-28 | $5.34 | $5.34 | 193,200 | — | — |
| 2015-01-27 | $5.38 | $5.38 | 244,400 | — | — |
| 2015-01-26 | $5.38 | $5.38 | 422,400 | — | — |
| 2015-01-23 | $5.38 | $5.38 | 390,000 | — | — |
| 2015-01-22 | $5.40 | $5.40 | 202,000 | — | — |
| 2015-01-21 | $5.18 | $5.18 | 600,000 | — | — |
| 2015-01-20 | $5.32 | $5.32 | 808,800 | — | — |
| 2015-01-16 | $5.60 | $5.60 | 635,200 | — | — |
| 2015-01-15 | $5.40 | $5.40 | 220,400 | — | — |
| 2015-01-14 | $5.56 | $5.56 | 245,600 | — | — |
| 2015-01-13 | $5.70 | $5.70 | 233,200 | — | — |
| 2015-01-12 | $5.67 | $5.67 | 258,000 | — | — |
| 2015-01-09 | $5.70 | $5.70 | 248,400 | — | — |
| 2015-01-08 | $5.78 | $5.78 | 406,400 | — | — |
| 2015-01-07 | $5.87 | $5.86 | 306,800 | — | — |
| 2015-01-06 | $5.92 | $5.91 | 291,200 | — | — |
| 2015-01-05 | $6.12 | $6.11 | 565,200 | — | — |
| 2015-01-02 | $6.25 | $6.25 | 281,200 | — | — |