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
- 2013-03-22 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 | $5.46 | $8.13 | 160,900 | — | — |
| 2015-12-30 | $5.25 | $7.81 | 225,300 | — | — |
| 2015-12-29 | $5.21 | $7.76 | 150,300 | — | — |
| 2015-12-28 | $5.42 | $8.07 | 105,600 | — | — |
| 2015-12-24 | $5.48 | $8.16 | 85,400 | — | — |
| 2015-12-23 | $5.40 | $8.04 | 152,000 | — | — |
| 2015-12-22 | $5.22 | $7.77 | 156,300 | — | — |
| 2015-12-21 | $5.15 | $7.67 | 141,200 | — | — |
| 2015-12-18 | $5.11 | $7.61 | 393,500 | — | — |
| 2015-12-17 | $5.16 | $7.68 | 151,900 | — | — |
| 2015-12-16 | $5.15 | $7.67 | 273,600 | — | — |
| 2015-12-15 | $5.07 | $7.55 | 210,200 | — | — |
| 2015-12-14 | $4.84 | $7.20 | 458,400 | — | — |
| 2015-12-11 | $5.78 | $8.60 | 184,400 | — | — |
| 2015-12-10 | $6.13 | $8.98 | 69,100 | — | — |
| 2015-12-09 | $6.20 | $9.08 | 56,000 | — | — |
| 2015-12-08 | $6.16 | $9.02 | 58,800 | — | — |
| 2015-12-07 | $6.27 | $9.18 | 68,700 | — | — |
| 2015-12-04 | $6.33 | $9.27 | 85,700 | — | — |
| 2015-12-03 | $6.44 | $9.43 | 81,300 | — | — |
| 2015-12-02 | $6.44 | $9.43 | 77,900 | — | — |
| 2015-12-01 | $6.72 | $9.84 | 49,100 | — | — |
| 2015-11-30 | $6.83 | $10.00 | 79,400 | — | — |
| 2015-11-27 | $6.82 | $9.99 | 58,400 | — | — |
| 2015-11-25 | $6.77 | $9.91 | 66,300 | — | — |
| 2015-11-24 | $6.68 | $9.78 | 64,900 | — | — |
| 2015-11-23 | $6.73 | $9.85 | 69,500 | — | — |
| 2015-11-20 | $6.71 | $9.82 | 70,000 | — | — |
| 2015-11-19 | $6.49 | $9.50 | 105,900 | — | — |
| 2015-11-18 | $6.33 | $9.27 | 115,500 | — | — |
| 2015-11-17 | $6.33 | $9.27 | 98,600 | — | — |
| 2015-11-16 | $6.40 | $9.37 | 147,500 | — | — |
| 2015-11-13 | $6.50 | $9.52 | 67,800 | — | — |
| 2015-11-12 | $6.62 | $9.69 | 68,500 | — | — |
| 2015-11-11 | $6.77 | $9.77 | 68,800 | — | — |
| 2015-11-10 | $6.75 | $9.74 | 117,500 | — | — |
| 2015-11-09 | $6.70 | $9.67 | 99,700 | — | — |
| 2015-11-06 | $6.74 | $9.72 | 185,300 | — | — |
| 2015-11-05 | $6.83 | $9.85 | 83,500 | — | — |
| 2015-11-04 | $6.86 | $9.90 | 132,400 | — | — |
| 2015-11-03 | $7.07 | $10.20 | 117,200 | — | — |
| 2015-11-02 | $6.73 | $9.71 | 72,000 | — | — |
| 2015-10-30 | $6.66 | $9.61 | 63,000 | — | — |
| 2015-10-29 | $6.71 | $9.68 | 71,500 | — | — |
| 2015-10-28 | $6.79 | $9.80 | 57,200 | — | — |
| 2015-10-27 | $6.62 | $9.55 | 80,500 | — | — |
| 2015-10-26 | $6.79 | $9.80 | 32,300 | — | — |
| 2015-10-23 | $6.91 | $9.97 | 30,300 | — | — |
| 2015-10-22 | $6.91 | $9.97 | 36,500 | — | — |
| 2015-10-21 | $6.90 | $9.95 | 43,900 | — | — |
| 2015-10-20 | $6.96 | $10.04 | 36,700 | — | — |
| 2015-10-19 | $6.95 | $10.03 | 82,600 | — | — |
| 2015-10-16 | $7.01 | $10.11 | 117,000 | — | — |
| 2015-10-15 | $6.97 | $10.05 | 50,700 | — | — |
| 2015-10-14 | $6.95 | $10.03 | 47,000 | — | — |
| 2015-10-13 | $6.92 | $9.98 | 85,600 | — | — |
| 2015-10-12 | $7.10 | $10.10 | 93,000 | — | — |
| 2015-10-09 | $7.18 | $10.21 | 109,100 | — | — |
| 2015-10-08 | $7.20 | $10.24 | 165,300 | — | — |
| 2015-10-07 | $7.06 | $10.04 | 157,500 | — | — |
| 2015-10-06 | $7.00 | $9.96 | 162,900 | — | — |
| 2015-10-05 | $6.79 | $9.66 | 97,300 | — | — |
| 2015-10-02 | $6.26 | $8.90 | 65,600 | — | — |
| 2015-10-01 | $6.28 | $8.93 | 61,600 | — | — |
| 2015-09-30 | $6.32 | $8.99 | 62,200 | — | — |
| 2015-09-29 | $6.35 | $9.03 | 82,600 | — | — |
| 2015-09-28 | $6.58 | $9.36 | 128,500 | — | — |
| 2015-09-25 | $6.81 | $9.69 | 108,800 | — | — |
| 2015-09-24 | $7.00 | $9.96 | 112,600 | — | — |
| 2015-09-23 | $6.99 | $9.94 | 86,600 | — | — |
| 2015-09-22 | $6.99 | $9.94 | 80,400 | — | — |
| 2015-09-21 | $6.98 | $9.93 | 101,800 | — | — |
| 2015-09-18 | $7.09 | $10.08 | 205,300 | — | — |
| 2015-09-17 | $6.45 | $9.17 | 104,300 | — | — |
| 2015-09-16 | $6.35 | $9.03 | 161,700 | — | — |
| 2015-09-15 | $6.35 | $9.03 | 65,700 | — | — |
| 2015-09-14 | $6.41 | $9.12 | 41,600 | — | — |
| 2015-09-11 | $6.42 | $9.13 | 67,700 | — | — |
| 2015-09-10 | $6.52 | $9.13 | 78,300 | — | — |
| 2015-09-09 | $6.53 | $9.15 | 79,800 | — | — |
| 2015-09-08 | $6.62 | $9.27 | 95,500 | — | — |
| 2015-09-04 | $6.34 | $8.88 | 60,300 | — | — |
| 2015-09-03 | $6.32 | $8.85 | 74,900 | — | — |
| 2015-09-02 | $6.27 | $8.78 | 69,500 | — | — |
| 2015-09-01 | $6.23 | $8.72 | 68,400 | — | — |
| 2015-08-31 | $6.31 | $8.84 | 98,000 | — | — |
| 2015-08-28 | $6.33 | $8.86 | 73,700 | — | — |
| 2015-08-27 | $6.25 | $8.75 | 82,900 | — | — |
| 2015-08-26 | $6.16 | $8.63 | 140,200 | — | — |
| 2015-08-25 | $6.15 | $8.61 | 96,800 | — | — |
| 2015-08-24 | $6.32 | $8.85 | 224,500 | — | — |
| 2015-08-21 | $6.76 | $9.47 | 83,400 | — | — |
| 2015-08-20 | $6.82 | $9.55 | 43,300 | — | — |
| 2015-08-19 | $6.76 | $9.47 | 44,700 | — | — |
| 2015-08-18 | $6.64 | $9.30 | 37,300 | — | — |
| 2015-08-17 | $6.60 | $9.24 | 70,900 | — | — |
| 2015-08-14 | $6.71 | $9.40 | 50,900 | — | — |
| 2015-08-13 | $6.82 | $9.55 | 110,400 | — | — |
| 2015-08-12 | $6.54 | $9.16 | 140,500 | — | — |
| 2015-08-11 | $6.50 | $8.96 | 186,400 | — | — |
| 2015-08-10 | $6.81 | $9.39 | 157,000 | — | — |
| 2015-08-07 | $6.98 | $9.62 | 67,300 | — | — |
| 2015-08-06 | $6.84 | $9.43 | 102,200 | — | — |
| 2015-08-05 | $7.01 | $9.67 | 117,600 | — | — |
| 2015-08-04 | $7.30 | $10.07 | 51,400 | — | — |
| 2015-08-03 | $7.45 | $10.27 | 71,900 | — | — |
| 2015-07-31 | $7.58 | $10.45 | 60,900 | — | — |
| 2015-07-30 | $7.43 | $10.25 | 80,500 | — | — |
| 2015-07-29 | $7.36 | $10.15 | 52,800 | — | — |
| 2015-07-28 | $7.27 | $10.02 | 162,000 | — | — |
| 2015-07-27 | $7.35 | $10.14 | 138,000 | — | — |
| 2015-07-24 | $7.32 | $10.09 | 126,000 | — | — |
| 2015-07-23 | $7.48 | $10.31 | 126,500 | — | — |
| 2015-07-22 | $7.52 | $10.37 | 59,900 | — | — |
| 2015-07-21 | $7.47 | $10.30 | 100,900 | — | — |
| 2015-07-20 | $7.45 | $10.27 | 158,300 | — | — |
| 2015-07-17 | $7.62 | $10.51 | 147,300 | — | — |
| 2015-07-16 | $7.60 | $10.48 | 217,400 | — | — |
| 2015-07-15 | $7.83 | $10.80 | 137,200 | — | — |
| 2015-07-14 | $7.93 | $10.93 | 263,700 | — | — |
| 2015-07-13 | $8.20 | $11.31 | 168,700 | — | — |
| 2015-07-10 | $8.60 | $11.72 | 107,600 | — | — |
| 2015-07-09 | $8.67 | $11.82 | 75,000 | — | — |
| 2015-07-08 | $8.83 | $12.03 | 62,400 | — | — |
| 2015-07-07 | $8.85 | $12.06 | 94,900 | — | — |
| 2015-07-06 | $8.69 | $11.84 | 79,000 | — | — |
| 2015-07-02 | $8.64 | $11.78 | 88,800 | — | — |
| 2015-07-01 | $8.48 | $11.56 | 90,000 | — | — |
| 2015-06-30 | $8.35 | $11.38 | 140,300 | — | — |
| 2015-06-29 | $8.39 | $11.43 | 230,500 | — | — |
| 2015-06-26 | $8.62 | $11.75 | 109,700 | — | — |
| 2015-06-25 | $8.76 | $11.94 | 168,600 | — | — |
| 2015-06-24 | $8.90 | $12.13 | 133,800 | — | — |
| 2015-06-23 | $8.94 | $12.18 | 143,000 | — | — |
| 2015-06-22 | $9.07 | $12.36 | 140,800 | — | — |
| 2015-06-19 | $9.37 | $12.77 | 183,100 | — | — |
| 2015-06-18 | $9.05 | $12.33 | 89,100 | — | — |
| 2015-06-17 | $8.99 | $12.25 | 205,400 | — | — |
| 2015-06-16 | $8.86 | $12.08 | 440,600 | — | — |
| 2015-06-15 | $9.01 | $12.28 | 289,300 | — | — |
| 2015-06-12 | $9.31 | $12.69 | 231,700 | — | — |
| 2015-06-11 | $9.56 | $13.03 | 248,100 | — | — |
| 2015-06-10 | $9.65 | $12.98 | 123,800 | — | — |
| 2015-06-09 | $9.67 | $13.01 | 109,100 | — | — |
| 2015-06-08 | $9.74 | $13.10 | 145,500 | — | — |
| 2015-06-05 | $9.87 | $13.28 | 103,400 | — | — |
| 2015-06-04 | $9.96 | $13.40 | 63,600 | — | — |
| 2015-06-03 | $9.97 | $13.41 | 85,900 | — | — |
| 2015-06-02 | $10.06 | $13.53 | 69,800 | — | — |
| 2015-06-01 | $10.06 | $13.53 | 58,400 | — | — |
| 2015-05-29 | $9.98 | $13.43 | 98,500 | — | — |
| 2015-05-28 | $10.03 | $13.49 | 70,500 | — | — |
| 2015-05-27 | $9.88 | $13.29 | 97,800 | — | — |
| 2015-05-26 | $9.71 | $13.06 | 410,100 | — | — |
| 2015-05-22 | $10.07 | $13.55 | 60,800 | — | — |
| 2015-05-21 | $10.12 | $13.61 | 42,900 | — | — |
| 2015-05-20 | $10.13 | $13.63 | 100,100 | — | — |
| 2015-05-19 | $10.16 | $13.67 | 83,200 | — | — |
| 2015-05-18 | $10.20 | $13.72 | 110,200 | — | — |
| 2015-05-15 | $10.16 | $13.67 | 154,900 | — | — |
| 2015-05-14 | $10.32 | $13.88 | 113,400 | — | — |
| 2015-05-13 | $10.25 | $13.79 | 132,600 | — | — |
| 2015-05-12 | $10.46 | $13.90 | 192,300 | — | — |
| 2015-05-11 | $10.67 | $14.18 | 105,000 | — | — |
| 2015-05-08 | $10.50 | $13.96 | 110,200 | — | — |
| 2015-05-07 | $10.46 | $13.90 | 146,700 | — | — |
| 2015-05-06 | $10.49 | $13.94 | 132,200 | — | — |
| 2015-05-05 | $10.60 | $14.09 | 93,700 | — | — |
| 2015-05-04 | $10.68 | $14.20 | 73,900 | — | — |
| 2015-05-01 | $10.61 | $14.10 | 82,400 | — | — |
| 2015-04-30 | $10.60 | $14.09 | 153,300 | — | — |
| 2015-04-29 | $10.78 | $14.33 | 80,200 | — | — |
| 2015-04-28 | $10.82 | $14.38 | 54,500 | — | — |
| 2015-04-27 | $10.85 | $14.42 | 55,600 | — | — |
| 2015-04-24 | $10.88 | $14.46 | 86,800 | — | — |
| 2015-04-23 | $10.84 | $14.41 | 46,200 | — | — |
| 2015-04-22 | $10.85 | $14.42 | 62,500 | — | — |
| 2015-04-21 | $10.75 | $14.29 | 46,100 | — | — |
| 2015-04-20 | $10.82 | $14.38 | 41,700 | — | — |
| 2015-04-17 | $10.77 | $14.31 | 72,600 | — | — |
| 2015-04-16 | $10.83 | $14.39 | 98,600 | — | — |
| 2015-04-15 | $10.87 | $14.45 | 44,700 | — | — |
| 2015-04-14 | $10.76 | $14.30 | 51,600 | — | — |
| 2015-04-13 | $10.73 | $14.26 | 59,100 | — | — |
| 2015-04-10 | $10.85 | $14.26 | 80,500 | — | — |
| 2015-04-09 | $10.81 | $14.20 | 86,600 | — | — |
| 2015-04-08 | $10.86 | $14.27 | 72,300 | — | — |
| 2015-04-07 | $10.80 | $14.19 | 85,900 | — | — |
| 2015-04-06 | $10.68 | $14.03 | 74,100 | — | — |
| 2015-04-02 | $10.62 | $13.95 | 109,600 | — | — |
| 2015-04-01 | $10.61 | $13.94 | 89,100 | — | — |
| 2015-03-31 | $10.65 | $13.99 | 64,100 | — | — |
| 2015-03-30 | $10.68 | $14.03 | 74,700 | — | — |
| 2015-03-27 | $10.62 | $13.95 | 86,700 | — | — |
| 2015-03-26 | $10.63 | $13.97 | 55,400 | — | — |
| 2015-03-25 | $10.68 | $14.03 | 93,000 | — | — |
| 2015-03-24 | $10.72 | $14.08 | 63,100 | — | — |
| 2015-03-23 | $10.75 | $14.12 | 92,800 | — | — |
| 2015-03-20 | $10.75 | $14.12 | 157,600 | — | — |
| 2015-03-19 | $10.60 | $13.93 | 159,000 | — | — |
| 2015-03-18 | $10.62 | $13.95 | 299,200 | — | — |
| 2015-03-17 | $10.23 | $13.44 | 593,200 | — | — |
| 2015-03-16 | $11.04 | $14.50 | 76,400 | — | — |
| 2015-03-13 | $10.98 | $14.43 | 71,100 | — | — |
| 2015-03-12 | $11.00 | $14.45 | 71,200 | — | — |
| 2015-03-11 | $11.03 | $14.33 | 75,500 | — | — |
| 2015-03-10 | $11.07 | $14.38 | 110,600 | — | — |
| 2015-03-09 | $11.05 | $14.35 | 73,200 | — | — |
| 2015-03-06 | $11.02 | $14.31 | 153,700 | — | — |
| 2015-03-05 | $11.18 | $14.52 | 120,000 | — | — |
| 2015-03-04 | $11.09 | $14.41 | 89,600 | — | — |
| 2015-03-03 | $11.09 | $14.41 | 119,100 | — | — |
| 2015-03-02 | $11.08 | $14.39 | 89,700 | — | — |
| 2015-02-27 | $11.05 | $14.35 | 144,100 | — | — |
| 2015-02-26 | $11.04 | $14.34 | 76,900 | — | — |
| 2015-02-25 | $11.08 | $14.39 | 74,900 | — | — |
| 2015-02-24 | $11.00 | $14.29 | 77,300 | — | — |
| 2015-02-23 | $10.95 | $14.22 | 80,000 | — | — |
| 2015-02-20 | $10.89 | $14.15 | 102,800 | — | — |
| 2015-02-19 | $10.95 | $14.22 | 69,600 | — | — |
| 2015-02-18 | $10.93 | $14.20 | 80,800 | — | — |
| 2015-02-17 | $10.96 | $14.24 | 85,300 | — | — |
| 2015-02-13 | $10.89 | $14.15 | 97,700 | — | — |
| 2015-02-12 | $10.98 | $14.26 | 101,400 | — | — |
| 2015-02-11 | $10.99 | $14.11 | 159,700 | — | — |
| 2015-02-10 | $10.96 | $14.07 | 82,800 | — | — |
| 2015-02-09 | $11.00 | $14.13 | 118,400 | — | — |
| 2015-02-06 | $10.92 | $14.02 | 177,200 | — | — |
| 2015-02-05 | $10.97 | $14.09 | 98,800 | — | — |
| 2015-02-04 | $10.94 | $14.05 | 101,600 | — | — |
| 2015-02-03 | $10.96 | $14.07 | 123,200 | — | — |
| 2015-02-02 | $10.88 | $13.97 | 79,300 | — | — |
| 2015-01-30 | $10.94 | $14.05 | 63,400 | — | — |
| 2015-01-29 | $10.94 | $14.05 | 58,900 | — | — |
| 2015-01-28 | $11.01 | $14.14 | 72,100 | — | — |
| 2015-01-27 | $11.00 | $14.13 | 60,100 | — | — |
| 2015-01-26 | $11.03 | $14.16 | 79,700 | — | — |
| 2015-01-23 | $10.98 | $14.10 | 84,900 | — | — |
| 2015-01-22 | $11.09 | $14.24 | 83,200 | — | — |
| 2015-01-21 | $10.93 | $14.04 | 85,700 | — | — |
| 2015-01-20 | $11.00 | $14.13 | 91,700 | — | — |
| 2015-01-16 | $11.08 | $14.23 | 68,200 | — | — |
| 2015-01-15 | $10.97 | $14.09 | 81,600 | — | — |
| 2015-01-14 | $10.95 | $14.06 | 169,700 | — | — |
| 2015-01-13 | $11.05 | $14.19 | 94,400 | — | — |
| 2015-01-12 | $11.05 | $14.03 | 219,700 | — | — |
| 2015-01-09 | $11.07 | $14.06 | 58,900 | — | — |
| 2015-01-08 | $11.06 | $14.04 | 75,500 | — | — |
| 2015-01-07 | $11.06 | $14.04 | 130,800 | — | — |
| 2015-01-06 | $11.00 | $13.97 | 150,700 | — | — |
| 2015-01-05 | $11.01 | $13.98 | 96,400 | — | — |
| 2015-01-02 | $10.90 | $13.84 | 93,000 | — | — |