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
- 2003-12-09 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 | $5.64 | $8.71 | 386,400 | — | — |
| 2015-12-30 | $5.54 | $8.55 | 423,400 | — | — |
| 2015-12-29 | $5.66 | $8.74 | 311,600 | — | — |
| 2015-12-28 | $5.67 | $8.75 | 207,900 | — | — |
| 2015-12-24 | $5.90 | $9.11 | 78,600 | — | — |
| 2015-12-23 | $5.97 | $9.22 | 265,200 | — | — |
| 2015-12-22 | $5.67 | $8.75 | 288,700 | — | — |
| 2015-12-21 | $5.54 | $8.55 | 424,600 | — | — |
| 2015-12-18 | $5.29 | $8.17 | 1,644,800 | — | — |
| 2015-12-17 | $5.14 | $7.94 | 474,500 | — | — |
| 2015-12-16 | $5.58 | $8.61 | 278,800 | — | — |
| 2015-12-15 | $5.49 | $8.48 | 443,100 | — | — |
| 2015-12-14 | $5.13 | $7.92 | 338,400 | — | — |
| 2015-12-11 | $5.48 | $8.46 | 455,100 | — | — |
| 2015-12-10 | $5.77 | $8.91 | 577,600 | — | — |
| 2015-12-09 | $5.61 | $8.66 | 475,300 | — | — |
| 2015-12-08 | $5.35 | $8.26 | 445,400 | — | — |
| 2015-12-07 | $5.67 | $8.75 | 506,300 | — | — |
| 2015-12-04 | $6.00 | $9.26 | 578,100 | — | — |
| 2015-12-03 | $5.98 | $9.23 | 320,200 | — | — |
| 2015-12-02 | $5.96 | $9.20 | 493,600 | — | — |
| 2015-12-01 | $6.11 | $9.43 | 489,600 | — | — |
| 2015-11-30 | $6.47 | $9.76 | 342,100 | — | — |
| 2015-11-27 | $6.50 | $9.80 | 130,900 | — | — |
| 2015-11-25 | $6.43 | $9.70 | 242,500 | — | — |
| 2015-11-24 | $6.53 | $9.85 | 371,100 | — | — |
| 2015-11-23 | $6.29 | $9.49 | 234,400 | — | — |
| 2015-11-20 | $6.21 | $9.37 | 333,900 | — | — |
| 2015-11-19 | $6.31 | $9.52 | 355,100 | — | — |
| 2015-11-18 | $6.37 | $9.61 | 297,000 | — | — |
| 2015-11-17 | $6.33 | $9.55 | 312,300 | — | — |
| 2015-11-16 | $6.73 | $10.15 | 283,900 | — | — |
| 2015-11-13 | $6.52 | $9.83 | 410,000 | — | — |
| 2015-11-12 | $6.27 | $9.46 | 738,500 | — | — |
| 2015-11-11 | $6.06 | $9.14 | 707,700 | — | — |
| 2015-11-10 | $6.56 | $9.89 | 499,800 | — | — |
| 2015-11-09 | $6.97 | $10.51 | 786,000 | — | — |
| 2015-11-06 | $8.11 | $12.23 | 263,500 | — | — |
| 2015-11-05 | $8.14 | $12.28 | 193,400 | — | — |
| 2015-11-04 | $8.28 | $12.49 | 274,600 | — | — |
| 2015-11-03 | $8.35 | $12.59 | 274,700 | — | — |
| 2015-11-02 | $8.13 | $12.26 | 181,900 | — | — |
| 2015-10-30 | $7.90 | $11.91 | 188,600 | — | — |
| 2015-10-29 | $7.86 | $11.85 | 224,000 | — | — |
| 2015-10-28 | $7.79 | $11.75 | 248,700 | — | — |
| 2015-10-27 | $7.36 | $11.10 | 276,300 | — | — |
| 2015-10-26 | $7.63 | $11.51 | 297,900 | — | — |
| 2015-10-23 | $7.84 | $11.82 | 1,458,400 | — | — |
| 2015-10-22 | $7.67 | $11.57 | 369,800 | — | — |
| 2015-10-21 | $7.58 | $11.43 | 184,300 | — | — |
| 2015-10-20 | $7.73 | $11.66 | 160,000 | — | — |
| 2015-10-19 | $7.65 | $11.54 | 159,000 | — | — |
| 2015-10-16 | $7.75 | $11.69 | 212,100 | — | — |
| 2015-10-15 | $7.74 | $11.67 | 188,900 | — | — |
| 2015-10-14 | $7.71 | $11.63 | 269,500 | — | — |
| 2015-10-13 | $7.56 | $11.40 | 213,200 | — | — |
| 2015-10-12 | $7.59 | $11.45 | 214,300 | — | — |
| 2015-10-09 | $7.78 | $11.73 | 292,800 | — | — |
| 2015-10-08 | $7.98 | $12.03 | 539,400 | — | — |
| 2015-10-07 | $7.55 | $11.39 | 371,500 | — | — |
| 2015-10-06 | $7.33 | $11.05 | 458,600 | — | — |
| 2015-10-05 | $7.17 | $10.81 | 399,800 | — | — |
| 2015-10-02 | $6.84 | $10.32 | 459,700 | — | — |
| 2015-10-01 | $6.27 | $9.46 | 448,600 | — | — |
| 2015-09-30 | $6.21 | $9.37 | 1,164,900 | — | — |
| 2015-09-29 | $5.84 | $8.81 | 323,700 | — | — |
| 2015-09-28 | $6.16 | $9.29 | 385,200 | — | — |
| 2015-09-25 | $6.18 | $9.32 | 272,600 | — | — |
| 2015-09-24 | $6.31 | $9.52 | 290,400 | — | — |
| 2015-09-23 | $6.29 | $9.49 | 256,900 | — | — |
| 2015-09-22 | $6.47 | $9.76 | 239,400 | — | — |
| 2015-09-21 | $6.65 | $10.03 | 321,700 | — | — |
| 2015-09-18 | $6.62 | $9.98 | 435,000 | — | — |
| 2015-09-17 | $6.83 | $10.30 | 394,500 | — | — |
| 2015-09-16 | $6.93 | $10.45 | 310,700 | — | — |
| 2015-09-15 | $6.64 | $10.01 | 278,600 | — | — |
| 2015-09-14 | $6.70 | $10.10 | 381,600 | — | — |
| 2015-09-11 | $6.61 | $9.97 | 340,800 | — | — |
| 2015-09-10 | $6.59 | $9.94 | 345,700 | — | — |
| 2015-09-09 | $6.65 | $10.03 | 501,900 | — | — |
| 2015-09-08 | $6.78 | $10.22 | 364,500 | — | — |
| 2015-09-04 | $6.58 | $9.92 | 779,100 | — | — |
| 2015-09-03 | $6.86 | $10.35 | 507,300 | — | — |
| 2015-09-02 | $6.74 | $10.16 | 702,900 | — | — |
| 2015-09-01 | $6.93 | $10.45 | 569,600 | — | — |
| 2015-08-31 | $7.41 | $10.95 | 546,600 | — | — |
| 2015-08-28 | $7.31 | $10.80 | 389,100 | — | — |
| 2015-08-27 | $7.28 | $10.76 | 401,700 | — | — |
| 2015-08-26 | $7.00 | $10.34 | 312,900 | — | — |
| 2015-08-25 | $6.92 | $10.22 | 474,400 | — | — |
| 2015-08-24 | $7.17 | $10.59 | 405,700 | — | — |
| 2015-08-21 | $7.43 | $10.98 | 424,000 | — | — |
| 2015-08-20 | $7.62 | $11.26 | 265,100 | — | — |
| 2015-08-19 | $7.82 | $11.55 | 310,300 | — | — |
| 2015-08-18 | $7.73 | $11.42 | 407,200 | — | — |
| 2015-08-17 | $7.76 | $11.47 | 246,100 | — | — |
| 2015-08-14 | $7.76 | $11.47 | 391,800 | — | — |
| 2015-08-13 | $7.72 | $11.41 | 700,300 | — | — |
| 2015-08-12 | $7.95 | $11.75 | 457,100 | — | — |
| 2015-08-11 | $7.83 | $11.57 | 912,400 | — | — |
| 2015-08-10 | $8.00 | $11.82 | 1,530,400 | — | — |
| 2015-08-07 | $9.82 | $14.51 | 202,000 | — | — |
| 2015-08-06 | $9.97 | $14.73 | 333,700 | — | — |
| 2015-08-05 | $9.65 | $14.26 | 165,800 | — | — |
| 2015-08-04 | $9.68 | $14.30 | 171,100 | — | — |
| 2015-08-03 | $9.58 | $14.16 | 265,100 | — | — |
| 2015-07-31 | $9.84 | $14.54 | 243,100 | — | — |
| 2015-07-30 | $9.87 | $14.58 | 273,900 | — | — |
| 2015-07-29 | $9.83 | $14.52 | 144,800 | — | — |
| 2015-07-28 | $9.80 | $14.48 | 278,200 | — | — |
| 2015-07-27 | $9.62 | $14.21 | 183,000 | — | — |
| 2015-07-24 | $9.48 | $14.01 | 430,400 | — | — |
| 2015-07-23 | $9.88 | $14.60 | 142,700 | — | — |
| 2015-07-22 | $9.91 | $14.64 | 140,700 | — | — |
| 2015-07-21 | $9.96 | $14.72 | 277,000 | — | — |
| 2015-07-20 | $9.88 | $14.60 | 325,900 | — | — |
| 2015-07-17 | $10.33 | $15.26 | 258,900 | — | — |
| 2015-07-16 | $10.69 | $15.80 | 386,800 | — | — |
| 2015-07-15 | $10.70 | $15.81 | 325,300 | — | — |
| 2015-07-14 | $10.90 | $16.11 | 317,100 | — | — |
| 2015-07-13 | $10.77 | $15.91 | 262,900 | — | — |
| 2015-07-10 | $10.48 | $15.48 | 205,900 | — | — |
| 2015-07-09 | $10.33 | $15.26 | 143,800 | — | — |
| 2015-07-08 | $10.48 | $15.48 | 273,200 | — | — |
| 2015-07-07 | $10.70 | $15.81 | 126,100 | — | — |
| 2015-07-06 | $10.70 | $15.81 | 146,100 | — | — |
| 2015-07-02 | $10.85 | $16.03 | 138,500 | — | — |
| 2015-07-01 | $10.80 | $15.96 | 202,200 | — | — |
| 2015-06-30 | $10.96 | $16.19 | 247,600 | — | — |
| 2015-06-29 | $10.99 | $16.24 | 245,100 | — | — |
| 2015-06-26 | $11.28 | $16.67 | 575,700 | — | — |
| 2015-06-25 | $11.89 | $17.57 | 138,900 | — | — |
| 2015-06-24 | $12.08 | $17.85 | 153,000 | — | — |
| 2015-06-23 | $12.21 | $18.04 | 185,700 | — | — |
| 2015-06-22 | $12.24 | $18.09 | 153,200 | — | — |
| 2015-06-19 | $12.10 | $17.88 | 214,500 | — | — |
| 2015-06-18 | $12.18 | $18.00 | 241,400 | — | — |
| 2015-06-17 | $12.08 | $17.85 | 177,100 | — | — |
| 2015-06-16 | $12.11 | $17.89 | 535,800 | — | — |
| 2015-06-15 | $12.05 | $17.80 | 392,300 | — | — |
| 2015-06-12 | $11.93 | $17.63 | 265,800 | — | — |
| 2015-06-11 | $11.83 | $17.48 | 289,800 | — | — |
| 2015-06-10 | $11.65 | $17.21 | 337,300 | — | — |
| 2015-06-09 | $11.58 | $17.11 | 333,400 | — | — |
| 2015-06-08 | $11.63 | $17.18 | 283,500 | — | — |
| 2015-06-05 | $11.92 | $17.61 | 249,600 | — | — |
| 2015-06-04 | $11.84 | $17.49 | 321,300 | — | — |
| 2015-06-03 | $12.31 | $17.97 | 260,800 | — | — |
| 2015-06-02 | $12.50 | $18.24 | 377,400 | — | — |
| 2015-06-01 | $12.10 | $17.66 | 453,300 | — | — |
| 2015-05-29 | $12.20 | $17.81 | 177,600 | — | — |
| 2015-05-28 | $12.41 | $18.11 | 151,000 | — | — |
| 2015-05-27 | $12.28 | $17.92 | 170,600 | — | — |
| 2015-05-26 | $12.30 | $17.95 | 209,200 | — | — |
| 2015-05-22 | $12.49 | $18.23 | 352,700 | — | — |
| 2015-05-21 | $12.71 | $18.55 | 182,400 | — | — |
| 2015-05-20 | $12.56 | $18.33 | 293,000 | — | — |
| 2015-05-19 | $12.68 | $18.51 | 255,400 | — | — |
| 2015-05-18 | $12.67 | $18.49 | 290,300 | — | — |
| 2015-05-15 | $12.51 | $18.26 | 270,500 | — | — |
| 2015-05-14 | $12.41 | $18.11 | 252,600 | — | — |
| 2015-05-13 | $12.10 | $17.66 | 232,100 | — | — |
| 2015-05-12 | $12.14 | $17.72 | 162,600 | — | — |
| 2015-05-11 | $12.24 | $17.87 | 381,800 | — | — |
| 2015-05-08 | $12.12 | $17.69 | 300,400 | — | — |
| 2015-05-07 | $11.90 | $17.37 | 672,300 | — | — |
| 2015-05-06 | $13.11 | $19.13 | 150,900 | — | — |
| 2015-05-05 | $13.13 | $19.16 | 219,500 | — | — |
| 2015-05-04 | $13.10 | $19.12 | 285,700 | — | — |
| 2015-05-01 | $13.31 | $19.43 | 155,200 | — | — |
| 2015-04-30 | $13.45 | $19.63 | 151,800 | — | — |
| 2015-04-29 | $13.47 | $19.66 | 166,600 | — | — |
| 2015-04-28 | $13.55 | $19.78 | 128,900 | — | — |
| 2015-04-27 | $13.31 | $19.43 | 150,500 | — | — |
| 2015-04-24 | $13.25 | $19.34 | 122,200 | — | — |
| 2015-04-23 | $13.25 | $19.34 | 214,500 | — | — |
| 2015-04-22 | $13.13 | $19.16 | 343,200 | — | — |
| 2015-04-21 | $13.48 | $19.67 | 215,000 | — | — |
| 2015-04-20 | $13.63 | $19.89 | 186,100 | — | — |
| 2015-04-17 | $13.58 | $19.82 | 235,600 | — | — |
| 2015-04-16 | $13.58 | $19.82 | 120,200 | — | — |
| 2015-04-15 | $13.58 | $19.82 | 295,200 | — | — |
| 2015-04-14 | $13.41 | $19.57 | 222,600 | — | — |
| 2015-04-13 | $13.04 | $19.03 | 248,300 | — | — |
| 2015-04-10 | $13.06 | $19.06 | 315,400 | — | — |
| 2015-04-09 | $12.93 | $18.87 | 273,800 | — | — |
| 2015-04-08 | $12.75 | $18.61 | 186,000 | — | — |
| 2015-04-07 | $12.70 | $18.54 | 319,700 | — | — |
| 2015-04-06 | $12.97 | $18.93 | 196,300 | — | — |
| 2015-04-02 | $12.67 | $18.49 | 131,700 | — | — |
| 2015-04-01 | $12.63 | $18.43 | 385,600 | — | — |
| 2015-03-31 | $12.65 | $18.46 | 428,600 | — | — |
| 2015-03-30 | $12.72 | $18.57 | 184,300 | — | — |
| 2015-03-27 | $12.53 | $18.29 | 168,500 | — | — |
| 2015-03-26 | $12.61 | $18.41 | 196,600 | — | — |
| 2015-03-25 | $12.87 | $18.78 | 220,400 | — | — |
| 2015-03-24 | $12.80 | $18.68 | 186,000 | — | — |
| 2015-03-23 | $12.63 | $18.43 | 251,200 | — | — |
| 2015-03-20 | $12.80 | $18.68 | 414,600 | — | — |
| 2015-03-19 | $12.54 | $18.30 | 334,500 | — | — |
| 2015-03-18 | $12.80 | $18.68 | 427,900 | — | — |
| 2015-03-17 | $12.92 | $18.86 | 443,600 | — | — |
| 2015-03-16 | $12.78 | $18.65 | 643,400 | — | — |
| 2015-03-13 | $12.84 | $18.74 | 518,200 | — | — |
| 2015-03-12 | $12.12 | $17.69 | 314,800 | — | — |
| 2015-03-11 | $11.91 | $17.38 | 446,400 | — | — |
| 2015-03-10 | $11.68 | $17.05 | 322,100 | — | — |
| 2015-03-09 | $11.96 | $17.46 | 293,000 | — | — |
| 2015-03-06 | $11.81 | $17.24 | 277,300 | — | — |
| 2015-03-05 | $12.13 | $17.70 | 406,600 | — | — |
| 2015-03-04 | $12.25 | $17.66 | 450,200 | — | — |
| 2015-03-03 | $12.11 | $17.46 | 211,800 | — | — |
| 2015-03-02 | $12.24 | $17.65 | 443,100 | — | — |
| 2015-02-27 | $12.26 | $17.68 | 470,800 | — | — |
| 2015-02-26 | $12.48 | $17.99 | 255,300 | — | — |
| 2015-02-25 | $12.46 | $17.96 | 248,900 | — | — |
| 2015-02-24 | $12.88 | $18.57 | 258,900 | — | — |
| 2015-02-23 | $12.54 | $18.08 | 153,900 | — | — |
| 2015-02-20 | $12.48 | $17.99 | 169,700 | — | — |
| 2015-02-19 | $12.44 | $17.93 | 106,500 | — | — |
| 2015-02-18 | $12.26 | $17.68 | 115,600 | — | — |
| 2015-02-17 | $12.26 | $17.68 | 92,500 | — | — |
| 2015-02-13 | $12.31 | $17.75 | 121,600 | — | — |
| 2015-02-12 | $12.06 | $17.39 | 111,600 | — | — |
| 2015-02-11 | $11.89 | $17.14 | 119,300 | — | — |
| 2015-02-10 | $11.76 | $16.95 | 113,800 | — | — |
| 2015-02-09 | $12.06 | $17.39 | 98,800 | — | — |
| 2015-02-06 | $12.27 | $17.69 | 299,500 | — | — |
| 2015-02-05 | $12.06 | $17.39 | 171,900 | — | — |
| 2015-02-04 | $11.64 | $16.78 | 162,800 | — | — |
| 2015-02-03 | $11.99 | $17.29 | 223,000 | — | — |
| 2015-02-02 | $11.41 | $16.45 | 141,600 | — | — |
| 2015-01-30 | $11.23 | $16.19 | 191,000 | — | — |
| 2015-01-29 | $11.20 | $16.15 | 178,700 | — | — |
| 2015-01-28 | $11.12 | $16.03 | 193,500 | — | — |
| 2015-01-27 | $11.31 | $16.31 | 172,700 | — | — |
| 2015-01-26 | $11.25 | $16.22 | 246,900 | — | — |
| 2015-01-23 | $11.28 | $16.26 | 263,000 | — | — |
| 2015-01-22 | $11.40 | $16.44 | 382,700 | — | — |
| 2015-01-21 | $11.41 | $16.45 | 245,100 | — | — |
| 2015-01-20 | $11.40 | $16.44 | 332,200 | — | — |
| 2015-01-16 | $11.44 | $16.49 | 491,200 | — | — |
| 2015-01-15 | $11.44 | $16.49 | 816,100 | — | — |
| 2015-01-14 | $11.84 | $17.07 | 154,100 | — | — |
| 2015-01-13 | $11.96 | $17.24 | 136,600 | — | — |
| 2015-01-12 | $11.94 | $17.21 | 287,500 | — | — |
| 2015-01-09 | $12.42 | $17.91 | 88,000 | — | — |
| 2015-01-08 | $12.72 | $18.34 | 139,900 | — | — |
| 2015-01-07 | $12.62 | $18.19 | 112,000 | — | — |
| 2015-01-06 | $12.68 | $18.28 | 255,400 | — | — |
| 2015-01-05 | $12.57 | $18.12 | 166,900 | — | — |
| 2015-01-02 | $13.07 | $18.84 | 126,600 | — | — |