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
- 1994-04-07 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 | $9.52 | $9.52 | 61,300 | — | — |
| 2015-12-30 | $9.58 | $9.58 | 141,700 | — | — |
| 2015-12-29 | $10.23 | $10.23 | 248,700 | — | — |
| 2015-12-28 | $9.49 | $9.49 | 208,100 | — | — |
| 2015-12-24 | $8.74 | $8.74 | 75,000 | — | — |
| 2015-12-23 | $8.51 | $8.51 | 108,600 | — | — |
| 2015-12-22 | $8.31 | $8.31 | 54,200 | — | — |
| 2015-12-21 | $8.23 | $8.23 | 76,400 | — | — |
| 2015-12-18 | $8.26 | $8.26 | 82,800 | — | — |
| 2015-12-17 | $8.30 | $8.30 | 62,000 | — | — |
| 2015-12-16 | $7.84 | $7.84 | 55,100 | — | — |
| 2015-12-15 | $7.80 | $7.80 | 37,800 | — | — |
| 2015-12-14 | $7.99 | $7.99 | 76,600 | — | — |
| 2015-12-11 | $8.08 | $8.08 | 53,600 | — | — |
| 2015-12-10 | $8.01 | $8.01 | 51,800 | — | — |
| 2015-12-09 | $8.19 | $8.19 | 67,900 | — | — |
| 2015-12-08 | $8.28 | $8.28 | 40,500 | — | — |
| 2015-12-07 | $8.29 | $8.29 | 48,400 | — | — |
| 2015-12-04 | $8.37 | $8.37 | 36,700 | — | — |
| 2015-12-03 | $8.39 | $8.39 | 31,100 | — | — |
| 2015-12-02 | $8.34 | $8.34 | 31,600 | — | — |
| 2015-12-01 | $8.29 | $8.29 | 45,900 | — | — |
| 2015-11-30 | $8.46 | $8.46 | 91,300 | — | — |
| 2015-11-27 | $8.46 | $8.46 | 42,100 | — | — |
| 2015-11-25 | $8.35 | $8.35 | 70,000 | — | — |
| 2015-11-24 | $8.09 | $8.09 | 32,200 | — | — |
| 2015-11-23 | $8.14 | $8.14 | 66,700 | — | — |
| 2015-11-20 | $8.12 | $8.12 | 37,600 | — | — |
| 2015-11-19 | $7.87 | $7.87 | 61,800 | — | — |
| 2015-11-18 | $7.86 | $7.86 | 110,700 | — | — |
| 2015-11-17 | $8.03 | $8.03 | 94,600 | — | — |
| 2015-11-16 | $7.70 | $7.70 | 111,700 | — | — |
| 2015-11-13 | $8.24 | $8.24 | 31,000 | — | — |
| 2015-11-12 | $8.33 | $8.33 | 49,000 | — | — |
| 2015-11-11 | $8.39 | $8.39 | 63,100 | — | — |
| 2015-11-10 | $8.54 | $8.54 | 38,800 | — | — |
| 2015-11-09 | $8.45 | $8.45 | 40,200 | — | — |
| 2015-11-06 | $8.48 | $8.48 | 123,400 | — | — |
| 2015-11-05 | $8.39 | $8.39 | 165,400 | — | — |
| 2015-11-04 | $7.78 | $7.78 | 155,000 | — | — |
| 2015-11-03 | $7.94 | $7.94 | 99,900 | — | — |
| 2015-11-02 | $7.59 | $7.59 | 115,300 | — | — |
| 2015-10-30 | $7.72 | $7.72 | 212,100 | — | — |
| 2015-10-29 | $7.92 | $7.92 | 170,900 | — | — |
| 2015-10-28 | $7.12 | $7.12 | 81,500 | — | — |
| 2015-10-27 | $6.56 | $6.56 | 101,500 | — | — |
| 2015-10-26 | $6.97 | $6.97 | 139,700 | — | — |
| 2015-10-23 | $6.20 | $6.20 | 115,400 | — | — |
| 2015-10-22 | $6.07 | $6.07 | 127,700 | — | — |
| 2015-10-21 | $5.38 | $5.38 | 280,600 | — | — |
| 2015-10-20 | $5.23 | $5.23 | 132,100 | — | — |
| 2015-10-19 | $5.70 | $5.70 | 90,000 | — | — |
| 2015-10-16 | $5.60 | $5.60 | 33,071 | — | — |
| 2015-10-15 | $5.74 | $5.74 | 6,300 | — | — |
| 2015-10-14 | $5.67 | $5.67 | 11,771 | — | — |
| 2015-10-13 | $5.75 | $5.75 | 13,400 | — | — |
| 2015-10-12 | $5.81 | $5.81 | 15,971 | — | — |
| 2015-10-09 | $5.74 | $5.74 | 12,786 | — | — |
| 2015-10-08 | $5.74 | $5.74 | 32,829 | — | — |
| 2015-10-07 | $5.60 | $5.60 | 23,400 | — | — |
| 2015-10-06 | $5.53 | $5.53 | 7,757 | — | — |
| 2015-10-05 | $5.53 | $5.53 | 9,100 | — | — |
| 2015-10-02 | $5.53 | $5.53 | 18,643 | — | — |
| 2015-10-01 | $5.53 | $5.53 | 32,614 | — | — |
| 2015-09-30 | $5.67 | $5.67 | 70,357 | — | — |
| 2015-09-29 | $5.80 | $5.80 | 33,129 | — | — |
| 2015-09-28 | $5.81 | $5.81 | 32,314 | — | — |
| 2015-09-25 | $5.50 | $5.49 | 15,443 | — | — |
| 2015-09-24 | $5.45 | $5.45 | 29,586 | — | — |
| 2015-09-23 | $5.38 | $5.38 | 22,471 | — | — |
| 2015-09-22 | $5.46 | $5.46 | 33,429 | — | — |
| 2015-09-21 | $5.36 | $5.36 | 13,200 | — | — |
| 2015-09-18 | $5.39 | $5.39 | 21,786 | — | — |
| 2015-09-17 | $5.32 | $5.32 | 10,400 | — | — |
| 2015-09-16 | $5.25 | $5.25 | 23,629 | — | — |
| 2015-09-15 | $5.12 | $5.12 | 30,071 | — | — |
| 2015-09-14 | $5.09 | $5.09 | 27,357 | — | — |
| 2015-09-11 | $5.53 | $5.53 | 20,214 | — | — |
| 2015-09-10 | $5.32 | $5.32 | 11,129 | — | — |
| 2015-09-09 | $5.52 | $5.52 | 16,286 | — | — |
| 2015-09-08 | $5.60 | $5.60 | 21,771 | — | — |
| 2015-09-04 | $5.11 | $5.11 | 29,643 | — | — |
| 2015-09-03 | $5.32 | $5.32 | 48,486 | — | — |
| 2015-09-02 | $5.46 | $5.46 | 48,943 | — | — |
| 2015-09-01 | $5.95 | $5.95 | 50,657 | — | — |
| 2015-08-31 | $5.95 | $5.95 | 46,671 | — | — |
| 2015-08-28 | $5.62 | $5.62 | 30,986 | — | — |
| 2015-08-27 | $5.46 | $5.46 | 30,486 | — | — |
| 2015-08-26 | $5.04 | $5.04 | 80,157 | — | — |
| 2015-08-25 | $5.25 | $5.25 | 53,814 | — | — |
| 2015-08-24 | $4.96 | $4.96 | 216,400 | — | — |
| 2015-08-21 | $5.68 | $5.68 | 118,329 | — | — |
| 2015-08-20 | $6.16 | $6.16 | 167,700 | — | — |
| 2015-08-19 | $6.01 | $6.01 | 40,371 | — | — |
| 2015-08-18 | $5.68 | $5.68 | 84,057 | — | — |
| 2015-08-17 | $5.60 | $5.60 | 158,757 | — | — |
| 2015-08-14 | $5.04 | $5.04 | 26,300 | — | — |
| 2015-08-13 | $4.76 | $4.76 | 31,343 | — | — |
| 2015-08-12 | $4.90 | $4.90 | 34,629 | — | — |
| 2015-08-11 | $4.90 | $4.90 | 40,600 | — | — |
| 2015-08-10 | $4.97 | $4.97 | 86,900 | — | — |
| 2015-08-07 | $5.22 | $5.22 | 102,257 | — | — |
| 2015-08-06 | $5.52 | $5.52 | 177,429 | — | — |
| 2015-08-05 | $4.75 | $4.75 | 62,457 | — | — |
| 2015-08-04 | $4.34 | $4.34 | 38,271 | — | — |
| 2015-08-03 | $4.37 | $4.37 | 118,357 | — | — |
| 2015-07-31 | $4.09 | $4.09 | 120,586 | — | — |
| 2015-07-30 | $3.78 | $3.78 | 38,171 | — | — |
| 2015-07-29 | $3.75 | $3.74 | 28,071 | — | — |
| 2015-07-28 | $3.71 | $3.71 | 16,971 | — | — |
| 2015-07-27 | $3.82 | $3.81 | 27,157 | — | — |
| 2015-07-24 | $3.71 | $3.71 | 18,486 | — | — |
| 2015-07-23 | $3.68 | $3.67 | 15,071 | — | — |
| 2015-07-22 | $3.58 | $3.58 | 10,743 | — | — |
| 2015-07-21 | $3.57 | $3.57 | 52,800 | — | — |
| 2015-07-20 | $3.57 | $3.57 | 51,429 | — | — |
| 2015-07-17 | $3.54 | $3.53 | 45,329 | — | — |
| 2015-07-16 | $3.57 | $3.57 | 51,100 | — | — |
| 2015-07-15 | $3.68 | $3.67 | 21,171 | — | — |
| 2015-07-14 | $3.76 | $3.76 | 14,857 | — | — |
| 2015-07-13 | $3.78 | $3.78 | 21,529 | — | — |
| 2015-07-10 | $3.78 | $3.78 | 14,057 | — | — |
| 2015-07-09 | $3.78 | $3.78 | 37,500 | — | — |
| 2015-07-08 | $3.85 | $3.85 | 50,614 | — | — |
| 2015-07-07 | $3.79 | $3.79 | 23,129 | — | — |
| 2015-07-06 | $3.68 | $3.68 | 35,071 | — | — |
| 2015-07-02 | $3.92 | $3.92 | 95,514 | — | — |
| 2015-07-01 | $3.72 | $3.72 | 15,157 | — | — |
| 2015-06-30 | $3.71 | $3.71 | 19,943 | — | — |
| 2015-06-29 | $3.72 | $3.72 | 45,171 | — | — |
| 2015-06-26 | $3.43 | $3.43 | 133,214 | — | — |
| 2015-06-25 | $4.05 | $4.05 | 235,500 | — | — |
| 2015-06-24 | $3.78 | $3.78 | 76,429 | — | — |
| 2015-06-23 | $3.71 | $3.71 | 59,786 | — | — |
| 2015-06-22 | $3.76 | $3.76 | 37,500 | — | — |
| 2015-06-19 | $4.06 | $4.06 | 56,943 | — | — |
| 2015-06-18 | $3.58 | $3.58 | 50,000 | — | — |
| 2015-06-17 | $3.54 | $3.53 | 39,114 | — | — |
| 2015-06-16 | $3.64 | $3.64 | 50,429 | — | — |
| 2015-06-15 | $3.71 | $3.71 | 37,114 | — | — |
| 2015-06-12 | $3.70 | $3.70 | 50,257 | — | — |
| 2015-06-11 | $3.60 | $3.60 | 85,400 | — | — |
| 2015-06-10 | $3.50 | $3.50 | 265,243 | — | — |
| 2015-06-09 | $3.99 | $3.99 | 52,843 | — | — |
| 2015-06-08 | $4.17 | $4.16 | 51,914 | — | — |
| 2015-06-05 | $4.18 | $4.18 | 68,886 | — | — |
| 2015-06-04 | $4.27 | $4.27 | 36,957 | — | — |
| 2015-06-03 | $4.48 | $4.48 | 56,557 | — | — |
| 2015-06-02 | $4.41 | $4.41 | 63,571 | — | — |
| 2015-06-01 | $4.55 | $4.55 | 12,314 | — | — |
| 2015-05-29 | $4.68 | $4.68 | 40,300 | — | — |
| 2015-05-28 | $4.55 | $4.55 | 5,743 | — | — |
| 2015-05-27 | $4.56 | $4.56 | 25,114 | — | — |
| 2015-05-26 | $4.48 | $4.48 | 59,343 | — | — |
| 2015-05-22 | $4.69 | $4.69 | 38,929 | — | — |
| 2015-05-21 | $4.66 | $4.66 | 19,943 | — | — |
| 2015-05-20 | $4.62 | $4.62 | 42,657 | — | — |
| 2015-05-19 | $4.48 | $4.48 | 112,471 | — | — |
| 2015-05-18 | $4.41 | $4.41 | 68,729 | — | — |
| 2015-05-15 | $4.83 | $4.83 | 37,629 | — | — |
| 2015-05-14 | $4.91 | $4.91 | 63,543 | — | — |
| 2015-05-13 | $5.04 | $5.04 | 40,929 | — | — |
| 2015-05-12 | $5.04 | $5.04 | 25,200 | — | — |
| 2015-05-11 | $5.01 | $5.01 | 14,929 | — | — |
| 2015-05-08 | $5.04 | $5.04 | 59,829 | — | — |
| 2015-05-07 | $5.04 | $5.04 | 24,786 | — | — |
| 2015-05-06 | $4.76 | $4.76 | 71,743 | — | — |
| 2015-05-05 | $5.39 | $5.39 | 27,114 | — | — |
| 2015-05-04 | $5.39 | $5.39 | 9,071 | — | — |
| 2015-05-01 | $5.43 | $5.43 | 10,157 | — | — |
| 2015-04-30 | $5.53 | $5.53 | 21,057 | — | — |
| 2015-04-29 | $5.18 | $5.18 | 129,400 | — | — |
| 2015-04-28 | $5.38 | $5.38 | 29,643 | — | — |
| 2015-04-27 | $5.46 | $5.46 | 20,000 | — | — |
| 2015-04-24 | $5.43 | $5.43 | 20,743 | — | — |
| 2015-04-23 | $5.46 | $5.46 | 66,400 | — | — |
| 2015-04-22 | $5.39 | $5.39 | 68,571 | — | — |
| 2015-04-21 | $5.11 | $5.11 | 51,686 | — | — |
| 2015-04-20 | $4.97 | $4.97 | 44,929 | — | — |
| 2015-04-17 | $4.76 | $4.76 | 49,514 | — | — |
| 2015-04-16 | $4.76 | $4.76 | 26,057 | — | — |
| 2015-04-15 | $4.98 | $4.98 | 31,257 | — | — |
| 2015-04-14 | $5.01 | $5.01 | 19,800 | — | — |
| 2015-04-13 | $5.11 | $5.11 | 39,857 | — | — |
| 2015-04-10 | $4.87 | $4.86 | 46,129 | — | — |
| 2015-04-09 | $4.69 | $4.69 | 66,129 | — | — |
| 2015-04-08 | $4.76 | $4.76 | 109,429 | — | — |
| 2015-04-07 | $5.32 | $5.32 | 27,386 | — | — |
| 2015-04-06 | $5.50 | $5.49 | 17,757 | — | — |
| 2015-04-02 | $5.39 | $5.39 | 16,671 | — | — |
| 2015-04-01 | $5.46 | $5.46 | 26,086 | — | — |
| 2015-03-31 | $5.53 | $5.53 | 44,157 | — | — |
| 2015-03-30 | $5.67 | $5.67 | 60,100 | — | — |
| 2015-03-27 | $5.67 | $5.67 | 21,529 | — | — |
| 2015-03-26 | $5.53 | $5.53 | 7,586 | — | — |
| 2015-03-25 | $5.60 | $5.60 | 26,657 | — | — |
| 2015-03-24 | $5.57 | $5.57 | 36,571 | — | — |
| 2015-03-23 | $5.64 | $5.63 | 45,814 | — | — |
| 2015-03-20 | $5.63 | $5.63 | 52,800 | — | — |
| 2015-03-19 | $5.81 | $5.81 | 24,014 | — | — |
| 2015-03-18 | $5.74 | $5.74 | 36,486 | — | — |
| 2015-03-17 | $5.74 | $5.74 | 16,814 | — | — |
| 2015-03-16 | $5.61 | $5.61 | 77,543 | — | — |
| 2015-03-13 | $5.53 | $5.53 | 45,386 | — | — |
| 2015-03-12 | $5.53 | $5.53 | 42,471 | — | — |
| 2015-03-11 | $5.22 | $5.21 | 83,786 | — | — |
| 2015-03-10 | $5.25 | $5.25 | 76,929 | — | — |
| 2015-03-09 | $5.56 | $5.56 | 58,257 | — | — |
| 2015-03-06 | $5.60 | $5.60 | 54,871 | — | — |
| 2015-03-05 | $6.06 | $6.05 | 18,671 | — | — |
| 2015-03-04 | $6.23 | $6.23 | 51,786 | — | — |
| 2015-03-03 | $6.22 | $6.22 | 57,114 | — | — |
| 2015-03-02 | $6.55 | $6.55 | 26,743 | — | — |
| 2015-02-27 | $6.86 | $6.86 | 28,057 | — | — |
| 2015-02-26 | $6.72 | $6.72 | 41,286 | — | — |
| 2015-02-25 | $6.86 | $6.86 | 19,129 | — | — |
| 2015-02-24 | $6.79 | $6.79 | 24,743 | — | — |
| 2015-02-23 | $6.72 | $6.72 | 23,471 | — | — |
| 2015-02-20 | $7.00 | $7.00 | 30,571 | — | — |
| 2015-02-19 | $6.72 | $6.72 | 20,643 | — | — |
| 2015-02-18 | $7.00 | $7.00 | 48,071 | — | — |
| 2015-02-17 | $6.86 | $6.86 | 83,586 | — | — |
| 2015-02-13 | $7.77 | $7.77 | 50,100 | — | — |
| 2015-02-12 | $7.91 | $7.91 | 95,986 | — | — |
| 2015-02-11 | $8.05 | $8.05 | 106,629 | — | — |
| 2015-02-10 | $7.70 | $7.70 | 75,414 | — | — |
| 2015-02-09 | $7.35 | $7.35 | 103,900 | — | — |
| 2015-02-06 | $6.57 | $6.57 | 101,986 | — | — |
| 2015-02-05 | $6.37 | $6.37 | 338,129 | — | — |
| 2015-02-04 | $7.49 | $7.49 | 91,743 | — | — |
| 2015-02-03 | $7.84 | $7.84 | 174,329 | — | — |
| 2015-02-02 | $8.82 | $8.82 | 54,514 | — | — |
| 2015-01-30 | $8.89 | $8.89 | 40,000 | — | — |
| 2015-01-29 | $8.68 | $8.68 | 38,457 | — | — |
| 2015-01-28 | $8.54 | $8.54 | 25,357 | — | — |
| 2015-01-27 | $8.54 | $8.54 | 34,629 | — | — |
| 2015-01-26 | $8.61 | $8.61 | 33,786 | — | — |
| 2015-01-23 | $8.54 | $8.54 | 43,757 | — | — |
| 2015-01-22 | $8.68 | $8.68 | 25,600 | — | — |
| 2015-01-21 | $8.75 | $8.75 | 61,500 | — | — |
| 2015-01-20 | $8.89 | $8.89 | 63,800 | — | — |
| 2015-01-16 | $9.03 | $9.03 | 32,771 | — | — |
| 2015-01-15 | $9.03 | $9.03 | 30,543 | — | — |
| 2015-01-14 | $8.96 | $8.96 | 23,814 | — | — |
| 2015-01-13 | $8.96 | $8.96 | 52,757 | — | — |
| 2015-01-12 | $9.03 | $9.03 | 36,729 | — | — |
| 2015-01-09 | $8.96 | $8.96 | 28,614 | — | — |
| 2015-01-08 | $8.82 | $8.82 | 69,943 | — | — |
| 2015-01-07 | $8.68 | $8.68 | 30,943 | — | — |
| 2015-01-06 | $8.68 | $8.68 | 53,400 | — | — |
| 2015-01-05 | $8.96 | $8.96 | 34,071 | — | — |
| 2015-01-02 | $9.24 | $9.24 | 35,529 | — | — |