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
- 2014-11-11 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 | $5.97 | $5.97 | 15,300 | — | — |
| 2015-12-30 | $5.94 | $5.94 | 7,800 | — | — |
| 2015-12-29 | $5.99 | $5.99 | 10,100 | — | — |
| 2015-12-28 | $5.92 | $5.92 | 4,800 | — | — |
| 2015-12-24 | $6.05 | $6.05 | 11,400 | — | — |
| 2015-12-23 | $6.00 | $6.00 | 40,100 | — | — |
| 2015-12-22 | $5.70 | $5.70 | 18,700 | — | — |
| 2015-12-21 | $5.55 | $5.55 | 18,900 | — | — |
| 2015-12-18 | $5.52 | $5.52 | 11,800 | — | — |
| 2015-12-17 | $5.15 | $5.15 | 7,700 | — | — |
| 2015-12-16 | $5.05 | $5.05 | 21,100 | — | — |
| 2015-12-15 | $5.00 | $5.00 | 11,000 | — | — |
| 2015-12-14 | $5.01 | $5.01 | 17,600 | — | — |
| 2015-12-11 | $5.11 | $5.11 | 11,100 | — | — |
| 2015-12-10 | $5.16 | $5.16 | 9,300 | — | — |
| 2015-12-09 | $5.19 | $5.19 | 15,600 | — | — |
| 2015-12-08 | $5.32 | $5.32 | 23,800 | — | — |
| 2015-12-07 | $5.25 | $5.25 | 32,500 | — | — |
| 2015-12-04 | $5.63 | $5.63 | 25,400 | — | — |
| 2015-12-03 | $5.59 | $5.59 | 50,900 | — | — |
| 2015-12-02 | $5.79 | $5.79 | 15,000 | — | — |
| 2015-12-01 | $5.97 | $5.97 | 212,600 | — | — |
| 2015-11-30 | $5.64 | $5.64 | 20,300 | — | — |
| 2015-11-27 | $5.90 | $5.90 | 24,700 | — | — |
| 2015-11-25 | $5.90 | $5.90 | 35,400 | — | — |
| 2015-11-24 | $5.56 | $5.56 | 59,100 | — | — |
| 2015-11-23 | $5.66 | $5.66 | 56,300 | — | — |
| 2015-11-20 | $5.34 | $5.34 | 285,500 | — | — |
| 2015-11-19 | $5.68 | $5.68 | 4,600 | — | — |
| 2015-11-18 | $5.58 | $5.58 | 14,000 | — | — |
| 2015-11-17 | $6.03 | $6.03 | 22,000 | — | — |
| 2015-11-16 | $6.30 | $6.30 | 13,600 | — | — |
| 2015-11-13 | $6.82 | $6.82 | 6,900 | — | — |
| 2015-11-12 | $6.71 | $6.71 | 9,900 | — | — |
| 2015-11-11 | $6.61 | $6.61 | 6,200 | — | — |
| 2015-11-10 | $6.10 | $6.10 | 2,700 | — | — |
| 2015-11-09 | $6.45 | $6.45 | 12,900 | — | — |
| 2015-11-06 | $6.56 | $6.56 | 7,000 | — | — |
| 2015-11-05 | $6.03 | $6.03 | 41,500 | — | — |
| 2015-11-04 | $6.55 | $6.55 | 12,900 | — | — |
| 2015-11-03 | $6.68 | $6.68 | 0 | — | — |
| 2015-11-02 | $6.68 | $6.68 | 4,700 | — | — |
| 2015-10-30 | $6.83 | $6.83 | 4,700 | — | — |
| 2015-10-29 | $6.90 | $6.90 | 2,400 | — | — |
| 2015-10-28 | $7.00 | $7.00 | 7,000 | — | — |
| 2015-10-27 | $7.17 | $7.17 | 3,900 | — | — |
| 2015-10-26 | $7.10 | $7.10 | 3,100 | — | — |
| 2015-10-23 | $7.58 | $7.58 | 1,100 | — | — |
| 2015-10-22 | $7.16 | $7.16 | 0 | — | — |
| 2015-10-21 | $7.16 | $7.16 | 400 | — | — |
| 2015-10-20 | $7.32 | $7.31 | 600 | — | — |
| 2015-10-19 | $7.25 | $7.25 | 1,000 | — | — |
| 2015-10-16 | $7.47 | $7.47 | 4,500 | — | — |
| 2015-10-15 | $7.00 | $7.00 | 14,300 | — | — |
| 2015-10-14 | $6.77 | $6.77 | 1,100 | — | — |
| 2015-10-13 | $6.91 | $6.91 | 100 | — | — |
| 2015-10-12 | $6.99 | $6.99 | 500 | — | — |
| 2015-10-09 | $6.99 | $6.99 | 100 | — | — |
| 2015-10-08 | $6.98 | $6.98 | 2,900 | — | — |
| 2015-10-07 | $6.99 | $6.99 | 1,500 | — | — |
| 2015-10-06 | $7.00 | $7.00 | 1,100 | — | — |
| 2015-10-05 | $6.89 | $6.89 | 6,000 | — | — |
| 2015-10-02 | $6.57 | $6.57 | 5,700 | — | — |
| 2015-10-01 | $6.47 | $6.47 | 4,800 | — | — |
| 2015-09-30 | $6.48 | $6.48 | 7,800 | — | — |
| 2015-09-29 | $6.46 | $6.46 | 8,600 | — | — |
| 2015-09-28 | $6.31 | $6.31 | 7,500 | — | — |
| 2015-09-25 | $7.01 | $7.01 | 2,800 | — | — |
| 2015-09-24 | $7.18 | $7.18 | 700 | — | — |
| 2015-09-23 | $7.08 | $7.08 | 6,600 | — | — |
| 2015-09-22 | $7.35 | $7.35 | 6,800 | — | — |
| 2015-09-21 | $7.25 | $7.25 | 5,100 | — | — |
| 2015-09-18 | $7.27 | $7.27 | 14,100 | — | — |
| 2015-09-17 | $7.62 | $7.62 | 5,700 | — | — |
| 2015-09-16 | $7.50 | $7.50 | 2,600 | — | — |
| 2015-09-15 | $7.66 | $7.66 | 4,000 | — | — |
| 2015-09-14 | $7.71 | $7.71 | 2,000 | — | — |
| 2015-09-11 | $7.75 | $7.75 | 5,500 | — | — |
| 2015-09-10 | $7.73 | $7.73 | 2,700 | — | — |
| 2015-09-09 | $7.75 | $7.75 | 2,600 | — | — |
| 2015-09-08 | $7.66 | $7.66 | 32,100 | — | — |
| 2015-09-04 | $7.69 | $7.69 | 22,300 | — | — |
| 2015-09-03 | $8.06 | $8.06 | 3,600 | — | — |
| 2015-09-02 | $8.04 | $8.04 | 4,100 | — | — |
| 2015-09-01 | $8.25 | $8.25 | 9,100 | — | — |
| 2015-08-31 | $8.37 | $8.37 | 12,700 | — | — |
| 2015-08-28 | $8.50 | $8.50 | 6,400 | — | — |
| 2015-08-27 | $8.50 | $8.50 | 17,100 | — | — |
| 2015-08-26 | $8.24 | $8.24 | 1,900 | — | — |
| 2015-08-25 | $7.97 | $7.97 | 5,400 | — | — |
| 2015-08-24 | $7.35 | $7.35 | 20,900 | — | — |
| 2015-08-21 | $8.05 | $8.05 | 7,000 | — | — |
| 2015-08-20 | $8.37 | $8.37 | 1,300 | — | — |
| 2015-08-19 | $8.39 | $8.39 | 4,800 | — | — |
| 2015-08-18 | $8.60 | $8.60 | 8,600 | — | — |
| 2015-08-17 | $8.60 | $8.60 | 5,000 | — | — |
| 2015-08-14 | $8.86 | $8.86 | 3,200 | — | — |
| 2015-08-13 | $8.75 | $8.75 | 11,000 | — | — |
| 2015-08-12 | $8.75 | $8.75 | 17,800 | — | — |
| 2015-08-11 | $9.06 | $9.06 | 9,400 | — | — |
| 2015-08-10 | $9.33 | $9.33 | 2,400 | — | — |
| 2015-08-07 | $9.33 | $9.33 | 1,200 | — | — |
| 2015-08-06 | $9.08 | $9.08 | 11,600 | — | — |
| 2015-08-05 | $9.44 | $9.44 | 3,800 | — | — |
| 2015-08-04 | $9.08 | $9.08 | 4,800 | — | — |
| 2015-08-03 | $9.45 | $9.45 | 1,200 | — | — |
| 2015-07-31 | $9.49 | $9.49 | 8,000 | — | — |
| 2015-07-30 | $9.45 | $9.45 | 5,200 | — | — |
| 2015-07-29 | $9.50 | $9.50 | 9,000 | — | — |
| 2015-07-28 | $9.50 | $9.50 | 3,000 | — | — |
| 2015-07-27 | $9.25 | $9.25 | 5,000 | — | — |
| 2015-07-24 | $9.50 | $9.50 | 2,300 | — | — |
| 2015-07-23 | $9.50 | $9.50 | 2,000 | — | — |
| 2015-07-22 | $9.69 | $9.69 | 4,300 | — | — |
| 2015-07-21 | $9.63 | $9.63 | 1,000 | — | — |
| 2015-07-20 | $9.50 | $9.50 | 1,000 | — | — |
| 2015-07-17 | $9.72 | $9.72 | 9,200 | — | — |
| 2015-07-16 | $9.85 | $9.85 | 15,800 | — | — |
| 2015-07-15 | $9.62 | $9.62 | 7,300 | — | — |
| 2015-07-14 | $10.18 | $10.18 | 5,400 | — | — |
| 2015-07-13 | $9.75 | $9.75 | 26,100 | — | — |
| 2015-07-10 | $10.16 | $10.16 | 14,100 | — | — |
| 2015-07-09 | $9.75 | $9.75 | 13,200 | — | — |
| 2015-07-08 | $9.75 | $9.75 | 5,600 | — | — |
| 2015-07-07 | $9.75 | $9.75 | 9,300 | — | — |
| 2015-07-06 | $9.85 | $9.85 | 5,000 | — | — |
| 2015-07-02 | $9.77 | $9.77 | 24,000 | — | — |
| 2015-07-01 | $10.13 | $10.13 | 15,500 | — | — |
| 2015-06-30 | $10.18 | $10.18 | 19,500 | — | — |
| 2015-06-29 | $10.27 | $10.27 | 24,700 | — | — |
| 2015-06-26 | $11.14 | $11.14 | 25,900 | — | — |
| 2015-06-25 | $11.23 | $11.23 | 10,800 | — | — |
| 2015-06-24 | $11.15 | $11.15 | 6,900 | — | — |
| 2015-06-23 | $11.23 | $11.23 | 4,000 | — | — |
| 2015-06-22 | $11.57 | $11.57 | 7,300 | — | — |
| 2015-06-19 | $11.24 | $11.24 | 44,300 | — | — |
| 2015-06-18 | $11.71 | $11.71 | 7,100 | — | — |
| 2015-06-17 | $11.37 | $11.37 | 20,100 | — | — |
| 2015-06-16 | $11.58 | $11.58 | 19,500 | — | — |
| 2015-06-15 | $12.27 | $12.27 | 27,100 | — | — |
| 2015-06-12 | $11.56 | $11.56 | 4,300 | — | — |
| 2015-06-11 | $10.55 | $10.55 | 15,100 | — | — |
| 2015-06-10 | $10.55 | $10.55 | 14,400 | — | — |
| 2015-06-09 | $9.99 | $9.99 | 6,200 | — | — |
| 2015-06-08 | $9.91 | $9.91 | 5,300 | — | — |
| 2015-06-05 | $9.88 | $9.88 | 1,600 | — | — |
| 2015-06-04 | $9.59 | $9.59 | 400 | — | — |
| 2015-06-03 | $9.75 | $9.75 | 4,900 | — | — |
| 2015-06-02 | $9.82 | $9.82 | 4,700 | — | — |
| 2015-06-01 | $9.51 | $9.51 | 9,700 | — | — |
| 2015-05-29 | $9.59 | $9.59 | 9,200 | — | — |
| 2015-05-28 | $9.61 | $9.61 | 3,300 | — | — |
| 2015-05-27 | $9.66 | $9.66 | 5,200 | — | — |
| 2015-05-26 | $9.99 | $9.99 | 12,800 | — | — |
| 2015-05-22 | $9.81 | $9.81 | 1,400 | — | — |
| 2015-05-21 | $9.95 | $9.95 | 6,100 | — | — |
| 2015-05-20 | $9.99 | $9.99 | 9,200 | — | — |
| 2015-05-19 | $10.05 | $10.05 | 15,800 | — | — |
| 2015-05-18 | $9.70 | $9.70 | 3,800 | — | — |
| 2015-05-15 | $9.55 | $9.55 | 19,100 | — | — |
| 2015-05-14 | $9.13 | $9.13 | 17,800 | — | — |
| 2015-05-13 | $9.39 | $9.39 | 300 | — | — |
| 2015-05-12 | $9.50 | $9.50 | 10,000 | — | — |
| 2015-05-11 | $9.53 | $9.53 | 4,100 | — | — |
| 2015-05-08 | $9.85 | $9.85 | 8,900 | — | — |
| 2015-05-07 | $9.80 | $9.80 | 3,100 | — | — |
| 2015-05-06 | $9.60 | $9.60 | 5,900 | — | — |
| 2015-05-05 | $9.93 | $9.93 | 6,300 | — | — |
| 2015-05-04 | $10.00 | $10.00 | 4,600 | — | — |
| 2015-05-01 | $10.38 | $10.38 | 11,700 | — | — |
| 2015-04-30 | $10.01 | $10.01 | 11,400 | — | — |
| 2015-04-29 | $10.69 | $10.69 | 21,600 | — | — |
| 2015-04-28 | $10.56 | $10.56 | 17,500 | — | — |
| 2015-04-27 | $10.00 | $10.00 | 18,900 | — | — |
| 2015-04-24 | $9.10 | $9.10 | 9,400 | — | — |
| 2015-04-23 | $8.80 | $8.80 | 11,100 | — | — |
| 2015-04-22 | $8.56 | $8.56 | 3,200 | — | — |
| 2015-04-21 | $8.25 | $8.25 | 4,600 | — | — |
| 2015-04-20 | $8.55 | $8.55 | 8,200 | — | — |
| 2015-04-17 | $8.30 | $8.30 | 16,700 | — | — |
| 2015-04-16 | $8.33 | $8.33 | 300 | — | — |
| 2015-04-15 | $8.50 | $8.50 | 1,900 | — | — |
| 2015-04-14 | $8.40 | $8.40 | 1,300 | — | — |
| 2015-04-13 | $8.47 | $8.47 | 3,100 | — | — |
| 2015-04-10 | $8.24 | $8.24 | 5,800 | — | — |
| 2015-04-09 | $7.96 | $7.96 | 11,200 | — | — |
| 2015-04-08 | $8.89 | $8.89 | 5,700 | — | — |
| 2015-04-07 | $8.53 | $8.53 | 11,800 | — | — |
| 2015-04-06 | $8.35 | $8.35 | 10,700 | — | — |
| 2015-04-02 | $7.88 | $7.88 | 16,100 | — | — |
| 2015-04-01 | $7.81 | $7.81 | 2,900 | — | — |
| 2015-03-31 | $7.87 | $7.87 | 7,600 | — | — |
| 2015-03-30 | $7.61 | $7.61 | 4,300 | — | — |
| 2015-03-27 | $7.52 | $7.52 | 5,700 | — | — |
| 2015-03-26 | $7.46 | $7.46 | 3,700 | — | — |
| 2015-03-25 | $7.68 | $7.68 | 12,700 | — | — |
| 2015-03-24 | $7.69 | $7.69 | 11,400 | — | — |
| 2015-03-23 | $7.20 | $7.20 | 23,100 | — | — |
| 2015-03-20 | $7.32 | $7.32 | 82,700 | — | — |
| 2015-03-19 | $8.55 | $8.55 | 74,400 | — | — |
| 2015-03-18 | $8.40 | $8.40 | 18,100 | — | — |
| 2015-03-17 | $8.47 | $8.47 | 3,600 | — | — |
| 2015-03-16 | $8.35 | $8.35 | 9,200 | — | — |
| 2015-03-13 | $8.10 | $8.10 | 20,900 | — | — |
| 2015-03-12 | $8.74 | $8.74 | 24,100 | — | — |
| 2015-03-11 | $8.66 | $8.66 | 9,100 | — | — |
| 2015-03-10 | $8.75 | $8.75 | 11,700 | — | — |
| 2015-03-09 | $8.96 | $8.96 | 22,100 | — | — |
| 2015-03-06 | $8.65 | $8.65 | 19,200 | — | — |
| 2015-03-05 | $8.32 | $8.32 | 7,300 | — | — |
| 2015-03-04 | $8.43 | $8.43 | 19,600 | — | — |
| 2015-03-03 | $8.66 | $8.66 | 30,100 | — | — |
| 2015-03-02 | $8.16 | $8.16 | 5,000 | — | — |
| 2015-02-27 | $7.97 | $7.97 | 7,100 | — | — |
| 2015-02-26 | $7.88 | $7.88 | 14,900 | — | — |
| 2015-02-25 | $7.95 | $7.95 | 6,100 | — | — |
| 2015-02-24 | $7.74 | $7.74 | 16,800 | — | — |
| 2015-02-23 | $7.27 | $7.27 | 10,100 | — | — |
| 2015-02-20 | $7.19 | $7.19 | 11,500 | — | — |
| 2015-02-19 | $7.25 | $7.25 | 15,500 | — | — |
| 2015-02-18 | $6.98 | $6.98 | 9,800 | — | — |
| 2015-02-17 | $6.95 | $6.95 | 1,800 | — | — |
| 2015-02-13 | $7.03 | $7.03 | 5,400 | — | — |
| 2015-02-12 | $6.99 | $6.99 | 11,100 | — | — |
| 2015-02-11 | $6.90 | $6.90 | 9,500 | — | — |
| 2015-02-10 | $6.66 | $6.66 | 16,400 | — | — |
| 2015-02-09 | $6.97 | $6.97 | 12,100 | — | — |
| 2015-02-06 | $6.97 | $6.97 | 40,100 | — | — |
| 2015-02-05 | $6.78 | $6.78 | 24,300 | — | — |
| 2015-02-04 | $6.75 | $6.75 | 10,000 | — | — |
| 2015-02-03 | $6.51 | $6.51 | 4,600 | — | — |
| 2015-02-02 | $6.82 | $6.82 | 31,200 | — | — |
| 2015-01-30 | $6.44 | $6.44 | 100,300 | — | — |
| 2015-01-29 | $6.44 | $6.44 | 1,800 | — | — |
| 2015-01-28 | $6.43 | $6.43 | 4,200 | — | — |
| 2015-01-27 | $6.54 | $6.54 | 10,400 | — | — |
| 2015-01-26 | $6.67 | $6.67 | 5,600 | — | — |
| 2015-01-23 | $6.57 | $6.57 | 2,900 | — | — |
| 2015-01-22 | $6.57 | $6.57 | 10,400 | — | — |
| 2015-01-21 | $6.70 | $6.70 | 7,700 | — | — |
| 2015-01-20 | $6.41 | $6.41 | 47,300 | — | — |
| 2015-01-16 | $6.50 | $6.50 | 62,400 | — | — |
| 2015-01-15 | $6.48 | $6.48 | 2,300 | — | — |
| 2015-01-14 | $6.46 | $6.46 | 7,400 | — | — |
| 2015-01-13 | $6.75 | $6.75 | 6,600 | — | — |
| 2015-01-12 | $6.68 | $6.68 | 1,000 | — | — |
| 2015-01-09 | $6.53 | $6.53 | 400 | — | — |
| 2015-01-08 | $6.58 | $6.58 | 9,400 | — | — |
| 2015-01-07 | $6.50 | $6.50 | 15,100 | — | — |
| 2015-01-06 | $6.39 | $6.39 | 5,800 | — | — |
| 2015-01-05 | $6.31 | $6.31 | 6,400 | — | — |
| 2015-01-02 | $6.31 | $6.31 | 7,600 | — | — |