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
- 2011-05-11 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 | $5.20 | $5.20 | 786,000 | — | — |
| 2015-12-30 | $5.09 | $5.09 | 1,011,000 | — | — |
| 2015-12-29 | $5.20 | $5.20 | 1,348,100 | — | — |
| 2015-12-28 | $5.27 | $5.27 | 1,736,700 | — | — |
| 2015-12-24 | $5.29 | $5.29 | 615,700 | — | — |
| 2015-12-23 | $5.42 | $5.42 | 1,834,100 | — | — |
| 2015-12-22 | $5.09 | $5.09 | 2,941,300 | — | — |
| 2015-12-21 | $4.73 | $4.73 | 3,266,500 | — | — |
| 2015-12-18 | $5.01 | $5.01 | 6,361,100 | — | — |
| 2015-12-17 | $5.13 | $5.13 | 4,389,100 | — | — |
| 2015-12-16 | $5.40 | $5.40 | 2,925,200 | — | — |
| 2015-12-15 | $5.49 | $5.49 | 2,912,400 | — | — |
| 2015-12-14 | $5.60 | $5.60 | 1,728,000 | — | — |
| 2015-12-11 | $5.86 | $5.86 | 1,378,300 | — | — |
| 2015-12-10 | $6.17 | $6.17 | 1,927,900 | — | — |
| 2015-12-09 | $6.08 | $6.08 | 3,203,700 | — | — |
| 2015-12-08 | $6.07 | $6.07 | 1,188,700 | — | — |
| 2015-12-07 | $5.99 | $5.99 | 1,657,000 | — | — |
| 2015-12-04 | $6.87 | $6.87 | 3,344,500 | — | — |
| 2015-12-03 | $7.00 | $7.00 | 1,925,500 | — | — |
| 2015-12-02 | $7.01 | $7.01 | 2,102,000 | — | — |
| 2015-12-01 | $7.07 | $7.07 | 1,338,600 | — | — |
| 2015-11-30 | $6.71 | $6.71 | 2,583,100 | — | — |
| 2015-11-27 | $7.01 | $7.01 | 588,700 | — | — |
| 2015-11-25 | $7.24 | $7.24 | 1,246,700 | — | — |
| 2015-11-24 | $7.44 | $7.44 | 1,403,900 | — | — |
| 2015-11-23 | $7.17 | $7.17 | 1,013,900 | — | — |
| 2015-11-20 | $6.99 | $6.99 | 1,603,800 | — | — |
| 2015-11-19 | $7.11 | $7.11 | 1,525,500 | — | — |
| 2015-11-18 | $7.41 | $7.41 | 1,193,800 | — | — |
| 2015-11-17 | $7.22 | $7.22 | 837,400 | — | — |
| 2015-11-16 | $7.46 | $7.46 | 1,550,700 | — | — |
| 2015-11-13 | $7.32 | $7.32 | 1,429,400 | — | — |
| 2015-11-12 | $7.13 | $7.13 | 2,107,100 | — | — |
| 2015-11-11 | $7.31 | $7.31 | 908,800 | — | — |
| 2015-11-10 | $7.68 | $7.68 | 609,200 | — | — |
| 2015-11-09 | $7.62 | $7.62 | 1,409,800 | — | — |
| 2015-11-06 | $7.66 | $7.66 | 1,105,400 | — | — |
| 2015-11-05 | $7.77 | $7.77 | 1,189,700 | — | — |
| 2015-11-04 | $7.68 | $7.68 | 1,922,100 | — | — |
| 2015-11-03 | $7.81 | $7.81 | 2,448,700 | — | — |
| 2015-11-02 | $7.57 | $7.57 | 2,727,400 | — | — |
| 2015-10-30 | $6.82 | $6.82 | 1,273,200 | — | — |
| 2015-10-29 | $6.75 | $6.75 | 1,135,300 | — | — |
| 2015-10-28 | $6.60 | $6.60 | 1,424,300 | — | — |
| 2015-10-27 | $6.41 | $6.41 | 1,192,300 | — | — |
| 2015-10-26 | $6.78 | $6.78 | 928,700 | — | — |
| 2015-10-23 | $6.96 | $6.96 | 923,000 | — | — |
| 2015-10-22 | $6.91 | $6.91 | 978,300 | — | — |
| 2015-10-21 | $6.94 | $6.94 | 1,069,700 | — | — |
| 2015-10-20 | $7.11 | $7.11 | 1,140,000 | — | — |
| 2015-10-19 | $7.12 | $7.12 | 1,241,000 | — | — |
| 2015-10-16 | $7.50 | $7.50 | 1,920,100 | — | — |
| 2015-10-15 | $7.27 | $7.27 | 923,600 | — | — |
| 2015-10-14 | $7.11 | $7.11 | 1,121,600 | — | — |
| 2015-10-13 | $6.99 | $6.99 | 1,243,800 | — | — |
| 2015-10-12 | $7.06 | $7.06 | 1,405,400 | — | — |
| 2015-10-09 | $7.35 | $7.35 | 3,037,900 | — | — |
| 2015-10-08 | $7.56 | $7.56 | 2,440,000 | — | — |
| 2015-10-07 | $7.33 | $7.33 | 2,761,000 | — | — |
| 2015-10-06 | $6.87 | $6.87 | 1,983,900 | — | — |
| 2015-10-05 | $6.17 | $6.17 | 1,302,800 | — | — |
| 2015-10-02 | $5.97 | $5.97 | 1,388,400 | — | — |
| 2015-10-01 | $5.67 | $5.67 | 2,162,500 | — | — |
| 2015-09-30 | $5.58 | $5.58 | 1,899,000 | — | — |
| 2015-09-29 | $5.43 | $5.43 | 1,944,600 | — | — |
| 2015-09-28 | $5.39 | $5.39 | 2,811,100 | — | — |
| 2015-09-25 | $5.51 | $5.51 | 1,215,500 | — | — |
| 2015-09-24 | $5.83 | $5.83 | 1,338,400 | — | — |
| 2015-09-23 | $6.00 | $6.00 | 1,319,100 | — | — |
| 2015-09-22 | $6.40 | $6.40 | 1,544,500 | — | — |
| 2015-09-21 | $6.64 | $6.64 | 932,500 | — | — |
| 2015-09-18 | $6.77 | $6.77 | 2,950,400 | — | — |
| 2015-09-17 | $7.05 | $7.05 | 1,712,800 | — | — |
| 2015-09-16 | $6.95 | $6.95 | 1,210,900 | — | — |
| 2015-09-15 | $6.50 | $6.50 | 782,600 | — | — |
| 2015-09-14 | $6.41 | $6.41 | 1,022,900 | — | — |
| 2015-09-11 | $6.44 | $6.44 | 904,900 | — | — |
| 2015-09-10 | $6.61 | $6.61 | 887,400 | — | — |
| 2015-09-09 | $6.52 | $6.52 | 1,847,300 | — | — |
| 2015-09-08 | $6.68 | $6.68 | 1,121,400 | — | — |
| 2015-09-04 | $6.57 | $6.57 | 745,700 | — | — |
| 2015-09-03 | $6.69 | $6.69 | 1,078,500 | — | — |
| 2015-09-02 | $6.73 | $6.73 | 1,187,300 | — | — |
| 2015-09-01 | $6.68 | $6.68 | 2,174,000 | — | — |
| 2015-08-31 | $7.00 | $7.00 | 1,659,800 | — | — |
| 2015-08-28 | $6.86 | $6.86 | 1,671,600 | — | — |
| 2015-08-27 | $6.60 | $6.60 | 1,328,500 | — | — |
| 2015-08-26 | $6.22 | $6.22 | 1,070,700 | — | — |
| 2015-08-25 | $6.11 | $6.11 | 1,280,600 | — | — |
| 2015-08-24 | $6.20 | $6.20 | 1,871,300 | — | — |
| 2015-08-21 | $6.50 | $6.50 | 901,300 | — | — |
| 2015-08-20 | $6.64 | $6.64 | 793,100 | — | — |
| 2015-08-19 | $6.77 | $6.77 | 878,100 | — | — |
| 2015-08-18 | $7.11 | $7.11 | 909,800 | — | — |
| 2015-08-17 | $7.00 | $7.00 | 876,900 | — | — |
| 2015-08-14 | $7.06 | $7.06 | 814,800 | — | — |
| 2015-08-13 | $7.24 | $7.24 | 1,803,700 | — | — |
| 2015-08-12 | $7.54 | $7.54 | 1,744,200 | — | — |
| 2015-08-11 | $7.36 | $7.36 | 1,329,500 | — | — |
| 2015-08-10 | $7.29 | $7.29 | 1,598,600 | — | — |
| 2015-08-07 | $6.87 | $6.87 | 1,718,400 | — | — |
| 2015-08-06 | $7.02 | $7.02 | 2,265,800 | — | — |
| 2015-08-05 | $6.77 | $6.77 | 1,701,500 | — | — |
| 2015-08-04 | $6.91 | $6.91 | 1,558,700 | — | — |
| 2015-08-03 | $6.92 | $6.92 | 2,987,100 | — | — |
| 2015-07-31 | $7.20 | $7.20 | 1,708,300 | — | — |
| 2015-07-30 | $7.32 | $7.32 | 1,952,600 | — | — |
| 2015-07-29 | $7.31 | $7.31 | 1,126,400 | — | — |
| 2015-07-28 | $7.14 | $7.14 | 2,085,900 | — | — |
| 2015-07-27 | $6.89 | $6.89 | 1,228,600 | — | — |
| 2015-07-24 | $7.06 | $7.06 | 1,178,200 | — | — |
| 2015-07-23 | $7.17 | $7.17 | 1,165,000 | — | — |
| 2015-07-22 | $7.14 | $7.14 | 1,512,800 | — | — |
| 2015-07-21 | $7.27 | $7.27 | 1,806,400 | — | — |
| 2015-07-20 | $7.09 | $7.09 | 1,781,100 | — | — |
| 2015-07-17 | $7.44 | $7.44 | 1,478,900 | — | — |
| 2015-07-16 | $7.70 | $7.70 | 1,124,800 | — | — |
| 2015-07-15 | $7.84 | $7.84 | 1,486,000 | — | — |
| 2015-07-14 | $8.00 | $8.00 | 1,405,800 | — | — |
| 2015-07-13 | $7.85 | $7.85 | 1,289,500 | — | — |
| 2015-07-10 | $7.87 | $7.87 | 1,158,100 | — | — |
| 2015-07-09 | $7.90 | $7.90 | 1,768,300 | — | — |
| 2015-07-08 | $7.84 | $7.84 | 1,107,300 | — | — |
| 2015-07-07 | $8.18 | $8.18 | 2,641,700 | — | — |
| 2015-07-06 | $7.92 | $7.92 | 2,237,100 | — | — |
| 2015-07-02 | $8.08 | $8.08 | 2,372,100 | — | — |
| 2015-07-01 | $7.93 | $7.93 | 1,892,500 | — | — |
| 2015-06-30 | $8.43 | $8.43 | 2,148,800 | — | — |
| 2015-06-29 | $8.42 | $8.42 | 1,507,000 | — | — |
| 2015-06-26 | $8.57 | $8.57 | 4,676,200 | — | — |
| 2015-06-25 | $8.68 | $8.68 | 831,800 | — | — |
| 2015-06-24 | $8.65 | $8.65 | 962,100 | — | — |
| 2015-06-23 | $8.74 | $8.74 | 1,830,300 | — | — |
| 2015-06-22 | $8.73 | $8.73 | 766,300 | — | — |
| 2015-06-19 | $8.66 | $8.66 | 1,223,900 | — | — |
| 2015-06-18 | $8.78 | $8.78 | 865,800 | — | — |
| 2015-06-17 | $8.91 | $8.91 | 1,074,800 | — | — |
| 2015-06-16 | $8.97 | $8.97 | 686,900 | — | — |
| 2015-06-15 | $8.88 | $8.88 | 694,000 | — | — |
| 2015-06-12 | $8.85 | $8.85 | 1,017,600 | — | — |
| 2015-06-11 | $9.01 | $9.01 | 1,189,600 | — | — |
| 2015-06-10 | $9.00 | $9.00 | 802,800 | — | — |
| 2015-06-09 | $8.93 | $8.93 | 1,075,000 | — | — |
| 2015-06-08 | $8.93 | $8.93 | 1,474,400 | — | — |
| 2015-06-05 | $8.86 | $8.86 | 930,900 | — | — |
| 2015-06-04 | $8.65 | $8.65 | 1,606,500 | — | — |
| 2015-06-03 | $8.72 | $8.72 | 1,909,900 | — | — |
| 2015-06-02 | $8.90 | $8.90 | 2,089,900 | — | — |
| 2015-06-01 | $8.87 | $8.87 | 1,031,800 | — | — |
| 2015-05-29 | $8.89 | $8.89 | 2,250,800 | — | — |
| 2015-05-28 | $8.76 | $8.76 | 1,851,900 | — | — |
| 2015-05-27 | $8.84 | $8.84 | 1,098,100 | — | — |
| 2015-05-26 | $8.90 | $8.90 | 1,337,600 | — | — |
| 2015-05-22 | $9.11 | $9.11 | 1,074,200 | — | — |
| 2015-05-21 | $9.19 | $9.19 | 894,900 | — | — |
| 2015-05-20 | $8.96 | $8.96 | 1,295,600 | — | — |
| 2015-05-19 | $8.94 | $8.94 | 2,461,400 | — | — |
| 2015-05-18 | $9.30 | $9.30 | 1,169,900 | — | — |
| 2015-05-15 | $9.31 | $9.31 | 1,730,300 | — | — |
| 2015-05-14 | $9.23 | $9.23 | 1,544,400 | — | — |
| 2015-05-13 | $9.37 | $9.37 | 1,479,000 | — | — |
| 2015-05-12 | $9.34 | $9.34 | 2,010,500 | — | — |
| 2015-05-11 | $9.08 | $9.08 | 2,767,400 | — | — |
| 2015-05-08 | $9.39 | $9.39 | 1,812,400 | — | — |
| 2015-05-07 | $9.33 | $9.33 | 2,045,800 | — | — |
| 2015-05-06 | $9.54 | $9.54 | 2,136,600 | — | — |
| 2015-05-05 | $9.36 | $9.36 | 2,628,400 | — | — |
| 2015-05-04 | $9.35 | $9.35 | 3,602,200 | — | — |
| 2015-05-01 | $9.68 | $9.68 | 3,116,800 | — | — |
| 2015-04-30 | $9.78 | $9.78 | 2,116,900 | — | — |
| 2015-04-29 | $9.72 | $9.72 | 1,772,200 | — | — |
| 2015-04-28 | $9.51 | $9.51 | 4,622,200 | — | — |
| 2015-04-27 | $9.53 | $9.53 | 8,469,500 | — | — |
| 2015-04-24 | $8.69 | $8.69 | 1,358,300 | — | — |
| 2015-04-23 | $8.67 | $8.67 | 1,132,200 | — | — |
| 2015-04-22 | $8.48 | $8.48 | 1,012,200 | — | — |
| 2015-04-21 | $8.50 | $8.50 | 1,409,600 | — | — |
| 2015-04-20 | $8.52 | $8.52 | 917,400 | — | — |
| 2015-04-17 | $8.62 | $8.62 | 1,762,000 | — | — |
| 2015-04-16 | $8.67 | $8.67 | 1,415,200 | — | — |
| 2015-04-15 | $8.64 | $8.64 | 1,937,200 | — | — |
| 2015-04-14 | $8.47 | $8.47 | 1,149,400 | — | — |
| 2015-04-13 | $8.34 | $8.34 | 1,738,600 | — | — |
| 2015-04-10 | $8.60 | $8.60 | 920,300 | — | — |
| 2015-04-09 | $8.56 | $8.56 | 975,700 | — | — |
| 2015-04-08 | $8.40 | $8.40 | 1,732,100 | — | — |
| 2015-04-07 | $8.62 | $8.62 | 1,685,000 | — | — |
| 2015-04-06 | $8.71 | $8.71 | 2,186,900 | — | — |
| 2015-04-02 | $8.45 | $8.45 | 2,228,900 | — | — |
| 2015-04-01 | $8.10 | $8.10 | 1,951,400 | — | — |
| 2015-03-31 | $7.91 | $7.91 | 973,800 | — | — |
| 2015-03-30 | $7.95 | $7.95 | 1,804,300 | — | — |
| 2015-03-27 | $8.06 | $8.06 | 1,050,500 | — | — |
| 2015-03-26 | $8.18 | $8.18 | 1,159,500 | — | — |
| 2015-03-25 | $8.06 | $8.06 | 1,537,900 | — | — |
| 2015-03-24 | $7.91 | $7.91 | 2,103,800 | — | — |
| 2015-03-23 | $8.01 | $8.01 | 1,713,900 | — | — |
| 2015-03-20 | $8.24 | $8.24 | 1,250,800 | — | — |
| 2015-03-19 | $8.35 | $8.35 | 952,400 | — | — |
| 2015-03-18 | $8.37 | $8.37 | 1,316,600 | — | — |
| 2015-03-17 | $8.04 | $8.04 | 1,299,000 | — | — |
| 2015-03-16 | $8.06 | $8.06 | 1,464,800 | — | — |
| 2015-03-13 | $8.14 | $8.14 | 1,530,100 | — | — |
| 2015-03-12 | $8.23 | $8.23 | 1,428,600 | — | — |
| 2015-03-11 | $8.41 | $8.41 | 1,457,700 | — | — |
| 2015-03-10 | $8.20 | $8.20 | 1,577,600 | — | — |
| 2015-03-09 | $8.25 | $8.25 | 1,361,800 | — | — |
| 2015-03-06 | $8.28 | $8.28 | 1,533,600 | — | — |
| 2015-03-05 | $8.27 | $8.27 | 1,373,600 | — | — |
| 2015-03-04 | $8.24 | $8.24 | 1,517,600 | — | — |
| 2015-03-03 | $8.13 | $8.13 | 2,416,400 | — | — |
| 2015-03-02 | $7.97 | $7.97 | 5,090,200 | — | — |
| 2015-02-27 | $8.98 | $8.98 | 3,502,000 | — | — |
| 2015-02-26 | $8.77 | $8.77 | 1,763,700 | — | — |
| 2015-02-25 | $8.84 | $8.84 | 2,726,500 | — | — |
| 2015-02-24 | $8.54 | $8.54 | 2,259,400 | — | — |
| 2015-02-23 | $8.63 | $8.63 | 2,296,300 | — | — |
| 2015-02-20 | $8.73 | $8.73 | 1,233,400 | — | — |
| 2015-02-19 | $8.80 | $8.80 | 2,608,800 | — | — |
| 2015-02-18 | $8.87 | $8.87 | 1,440,500 | — | — |
| 2015-02-17 | $8.90 | $8.90 | 1,905,000 | — | — |
| 2015-02-13 | $9.05 | $9.05 | 1,724,300 | — | — |
| 2015-02-12 | $8.95 | $8.95 | 2,518,500 | — | — |
| 2015-02-11 | $8.79 | $8.79 | 1,146,500 | — | — |
| 2015-02-10 | $8.80 | $8.80 | 1,316,400 | — | — |
| 2015-02-09 | $8.91 | $8.91 | 1,769,400 | — | — |
| 2015-02-06 | $8.68 | $8.68 | 2,262,900 | — | — |
| 2015-02-05 | $8.53 | $8.53 | 3,665,200 | — | — |
| 2015-02-04 | $8.36 | $8.36 | 5,684,700 | — | — |
| 2015-02-03 | $8.80 | $8.80 | 3,731,500 | — | — |
| 2015-02-02 | $8.97 | $8.97 | 2,304,900 | — | — |
| 2015-01-30 | $8.77 | $8.77 | 1,318,300 | — | — |
| 2015-01-29 | $8.59 | $8.59 | 1,307,700 | — | — |
| 2015-01-28 | $8.52 | $8.52 | 1,287,100 | — | — |
| 2015-01-27 | $8.95 | $8.95 | 1,340,000 | — | — |
| 2015-01-26 | $8.74 | $8.74 | 1,585,400 | — | — |
| 2015-01-23 | $8.64 | $8.64 | 2,312,600 | — | — |
| 2015-01-22 | $8.48 | $8.48 | 1,826,700 | — | — |
| 2015-01-21 | $8.24 | $8.24 | 1,362,200 | — | — |
| 2015-01-20 | $7.89 | $7.89 | 1,097,300 | — | — |
| 2015-01-16 | $8.02 | $8.02 | 994,100 | — | — |
| 2015-01-15 | $7.69 | $7.69 | 1,189,700 | — | — |
| 2015-01-14 | $8.08 | $8.08 | 1,872,400 | — | — |
| 2015-01-13 | $8.01 | $8.01 | 1,575,000 | — | — |
| 2015-01-12 | $7.99 | $7.99 | 1,162,900 | — | — |
| 2015-01-09 | $8.39 | $8.39 | 1,304,700 | — | — |
| 2015-01-08 | $8.22 | $8.22 | 2,851,600 | — | — |
| 2015-01-07 | $7.77 | $7.77 | 1,568,500 | — | — |
| 2015-01-06 | $7.99 | $7.99 | 1,612,200 | — | — |
| 2015-01-05 | $8.11 | $8.11 | 1,162,000 | — | — |
| 2015-01-02 | $8.48 | $8.48 | 1,467,400 | — | — |