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
- 1989-11-09 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 | $6.47 | $6.47 | 1,896,400 | — | — |
| 2015-12-30 | $6.56 | $6.56 | 4,211,200 | — | — |
| 2015-12-29 | $6.77 | $6.77 | 7,164,700 | — | — |
| 2015-12-28 | $6.29 | $6.29 | 2,006,500 | — | — |
| 2015-12-24 | $6.12 | $6.12 | 418,700 | — | — |
| 2015-12-23 | $6.05 | $6.05 | 1,309,600 | — | — |
| 2015-12-22 | $6.00 | $6.00 | 1,209,100 | — | — |
| 2015-12-21 | $6.01 | $6.01 | 1,953,700 | — | — |
| 2015-12-18 | $6.03 | $6.03 | 2,252,700 | — | — |
| 2015-12-17 | $5.97 | $5.97 | 1,536,500 | — | — |
| 2015-12-16 | $5.98 | $5.98 | 1,958,100 | — | — |
| 2015-12-15 | $6.00 | $6.00 | 1,894,500 | — | — |
| 2015-12-14 | $5.91 | $5.91 | 2,631,700 | — | — |
| 2015-12-11 | $5.98 | $5.98 | 2,479,700 | — | — |
| 2015-12-10 | $6.26 | $6.26 | 4,020,900 | — | — |
| 2015-12-09 | $5.90 | $5.90 | 3,149,000 | — | — |
| 2015-12-08 | $5.85 | $5.85 | 2,669,500 | — | — |
| 2015-12-07 | $5.79 | $5.79 | 3,340,500 | — | — |
| 2015-12-04 | $6.09 | $6.09 | 2,770,200 | — | — |
| 2015-12-03 | $6.02 | $6.02 | 3,776,200 | — | — |
| 2015-12-02 | $6.08 | $6.08 | 2,409,600 | — | — |
| 2015-12-01 | $6.22 | $6.22 | 3,015,400 | — | — |
| 2015-11-30 | $6.29 | $6.29 | 3,982,000 | — | — |
| 2015-11-27 | $5.98 | $5.98 | 1,729,300 | — | — |
| 2015-11-25 | $6.00 | $6.00 | 4,056,300 | — | — |
| 2015-11-24 | $5.88 | $5.88 | 3,406,700 | — | — |
| 2015-11-23 | $5.60 | $5.60 | 2,777,800 | — | — |
| 2015-11-20 | $5.77 | $5.77 | 4,041,000 | — | — |
| 2015-11-19 | $5.54 | $5.54 | 3,691,300 | — | — |
| 2015-11-18 | $5.80 | $5.80 | 6,036,400 | — | — |
| 2015-11-17 | $5.36 | $5.36 | 4,976,800 | — | — |
| 2015-11-16 | $4.93 | $4.93 | 2,365,800 | — | — |
| 2015-11-13 | $4.88 | $4.88 | 1,480,600 | — | — |
| 2015-11-12 | $5.01 | $5.01 | 1,347,200 | — | — |
| 2015-11-11 | $5.07 | $5.07 | 1,171,200 | — | — |
| 2015-11-10 | $5.09 | $5.09 | 2,800,400 | — | — |
| 2015-11-09 | $5.18 | $5.18 | 3,683,900 | — | — |
| 2015-11-06 | $4.98 | $4.98 | 2,530,400 | — | — |
| 2015-11-05 | $4.67 | $4.67 | 818,700 | — | — |
| 2015-11-04 | $4.69 | $4.69 | 1,361,800 | — | — |
| 2015-11-03 | $4.69 | $4.69 | 1,740,300 | — | — |
| 2015-11-02 | $4.82 | $4.82 | 2,947,300 | — | — |
| 2015-10-30 | $4.58 | $4.58 | 4,661,500 | — | — |
| 2015-10-29 | $4.45 | $4.45 | 2,132,600 | — | — |
| 2015-10-28 | $4.49 | $4.49 | 1,911,600 | — | — |
| 2015-10-27 | $4.40 | $4.40 | 1,577,800 | — | — |
| 2015-10-26 | $4.49 | $4.49 | 1,553,800 | — | — |
| 2015-10-23 | $4.63 | $4.63 | 2,986,800 | — | — |
| 2015-10-22 | $4.56 | $4.56 | 2,905,000 | — | — |
| 2015-10-21 | $4.31 | $4.31 | 2,900,500 | — | — |
| 2015-10-20 | $4.69 | $4.69 | 3,177,000 | — | — |
| 2015-10-19 | $4.65 | $4.65 | 3,045,400 | — | — |
| 2015-10-16 | $4.51 | $4.51 | 4,137,700 | — | — |
| 2015-10-15 | $4.40 | $4.40 | 4,079,100 | — | — |
| 2015-10-14 | $4.56 | $4.56 | 2,878,700 | — | — |
| 2015-10-13 | $4.54 | $4.54 | 7,846,100 | — | — |
| 2015-10-12 | $4.22 | $4.22 | 4,611,800 | — | — |
| 2015-10-09 | $3.91 | $3.91 | 1,173,200 | — | — |
| 2015-10-08 | $3.96 | $3.96 | 943,100 | — | — |
| 2015-10-07 | $3.95 | $3.95 | 1,847,700 | — | — |
| 2015-10-06 | $3.84 | $3.84 | 1,896,000 | — | — |
| 2015-10-05 | $3.72 | $3.72 | 2,878,000 | — | — |
| 2015-10-02 | $3.73 | $3.73 | 8,654,800 | — | — |
| 2015-10-01 | $3.77 | $3.77 | 996,200 | — | — |
| 2015-09-30 | $3.85 | $3.85 | 1,354,300 | — | — |
| 2015-09-29 | $3.79 | $3.79 | 1,066,600 | — | — |
| 2015-09-28 | $3.81 | $3.81 | 943,500 | — | — |
| 2015-09-25 | $4.00 | $4.00 | 1,221,200 | — | — |
| 2015-09-24 | $4.10 | $4.10 | 1,298,400 | — | — |
| 2015-09-23 | $3.99 | $3.99 | 1,975,500 | — | — |
| 2015-09-22 | $3.95 | $3.95 | 1,448,100 | — | — |
| 2015-09-21 | $4.06 | $4.06 | 792,800 | — | — |
| 2015-09-18 | $4.11 | $4.11 | 1,290,100 | — | — |
| 2015-09-17 | $4.16 | $4.16 | 1,211,600 | — | — |
| 2015-09-16 | $4.06 | $4.06 | 668,100 | — | — |
| 2015-09-15 | $4.03 | $4.03 | 1,110,000 | — | — |
| 2015-09-14 | $4.09 | $4.09 | 595,100 | — | — |
| 2015-09-11 | $4.14 | $4.14 | 541,900 | — | — |
| 2015-09-10 | $4.19 | $4.19 | 687,800 | — | — |
| 2015-09-09 | $4.21 | $4.21 | 825,900 | — | — |
| 2015-09-08 | $4.32 | $4.32 | 922,000 | — | — |
| 2015-09-04 | $4.09 | $4.09 | 1,246,600 | — | — |
| 2015-09-03 | $4.23 | $4.23 | 1,112,400 | — | — |
| 2015-09-02 | $4.25 | $4.25 | 1,233,300 | — | — |
| 2015-09-01 | $4.10 | $4.10 | 1,180,000 | — | — |
| 2015-08-31 | $4.18 | $4.18 | 1,357,200 | — | — |
| 2015-08-28 | $4.25 | $4.25 | 1,028,300 | — | — |
| 2015-08-27 | $4.25 | $4.25 | 1,576,000 | — | — |
| 2015-08-26 | $4.14 | $4.14 | 1,574,900 | — | — |
| 2015-08-25 | $3.98 | $3.98 | 2,035,000 | — | — |
| 2015-08-24 | $3.90 | $3.90 | 2,790,100 | — | — |
| 2015-08-21 | $3.87 | $3.87 | 1,794,700 | — | — |
| 2015-08-20 | $3.80 | $3.80 | 991,100 | — | — |
| 2015-08-19 | $3.96 | $3.96 | 1,084,600 | — | — |
| 2015-08-18 | $3.92 | $3.92 | 1,018,800 | — | — |
| 2015-08-17 | $4.07 | $4.07 | 806,900 | — | — |
| 2015-08-14 | $4.05 | $4.05 | 732,000 | — | — |
| 2015-08-13 | $4.03 | $4.03 | 638,400 | — | — |
| 2015-08-12 | $4.14 | $4.14 | 892,100 | — | — |
| 2015-08-11 | $4.15 | $4.15 | 1,013,500 | — | — |
| 2015-08-10 | $4.30 | $4.30 | 927,500 | — | — |
| 2015-08-07 | $4.13 | $4.13 | 793,800 | — | — |
| 2015-08-06 | $4.10 | $4.10 | 771,900 | — | — |
| 2015-08-05 | $4.17 | $4.17 | 1,590,400 | — | — |
| 2015-08-04 | $4.15 | $4.15 | 2,789,200 | — | — |
| 2015-08-03 | $4.36 | $4.36 | 4,979,800 | — | — |
| 2015-07-31 | $4.92 | $4.92 | 3,265,000 | — | — |
| 2015-07-30 | $5.02 | $5.02 | 1,916,200 | — | — |
| 2015-07-29 | $5.00 | $5.00 | 2,074,800 | — | — |
| 2015-07-28 | $4.84 | $4.84 | 1,433,000 | — | — |
| 2015-07-27 | $4.92 | $4.92 | 1,439,100 | — | — |
| 2015-07-24 | $5.00 | $5.00 | 1,374,700 | — | — |
| 2015-07-23 | $5.39 | $5.39 | 1,023,100 | — | — |
| 2015-07-22 | $5.38 | $5.38 | 1,530,700 | — | — |
| 2015-07-21 | $5.71 | $5.71 | 709,600 | — | — |
| 2015-07-20 | $5.78 | $5.78 | 536,400 | — | — |
| 2015-07-17 | $5.89 | $5.89 | 625,700 | — | — |
| 2015-07-16 | $5.91 | $5.91 | 554,500 | — | — |
| 2015-07-15 | $5.90 | $5.90 | 570,100 | — | — |
| 2015-07-14 | $5.99 | $5.99 | 538,100 | — | — |
| 2015-07-13 | $5.98 | $5.98 | 451,500 | — | — |
| 2015-07-10 | $5.89 | $5.89 | 573,000 | — | — |
| 2015-07-09 | $5.85 | $5.85 | 782,900 | — | — |
| 2015-07-08 | $5.89 | $5.89 | 787,400 | — | — |
| 2015-07-07 | $6.06 | $6.06 | 1,000,900 | — | — |
| 2015-07-06 | $6.02 | $6.02 | 1,093,500 | — | — |
| 2015-07-02 | $6.09 | $6.09 | 1,923,100 | — | — |
| 2015-07-01 | $5.79 | $5.79 | 966,700 | — | — |
| 2015-06-30 | $5.89 | $5.89 | 911,100 | — | — |
| 2015-06-29 | $5.95 | $5.95 | 1,207,700 | — | — |
| 2015-06-26 | $6.09 | $6.09 | 4,404,300 | — | — |
| 2015-06-25 | $6.25 | $6.25 | 914,300 | — | — |
| 2015-06-24 | $6.32 | $6.32 | 493,300 | — | — |
| 2015-06-23 | $6.36 | $6.36 | 714,900 | — | — |
| 2015-06-22 | $6.34 | $6.34 | 701,700 | — | — |
| 2015-06-19 | $6.38 | $6.38 | 936,100 | — | — |
| 2015-06-18 | $6.42 | $6.42 | 693,400 | — | — |
| 2015-06-17 | $6.35 | $6.35 | 698,500 | — | — |
| 2015-06-16 | $6.37 | $6.37 | 564,200 | — | — |
| 2015-06-15 | $6.33 | $6.33 | 699,500 | — | — |
| 2015-06-12 | $6.39 | $6.39 | 1,052,900 | — | — |
| 2015-06-11 | $6.41 | $6.41 | 1,146,900 | — | — |
| 2015-06-10 | $6.56 | $6.56 | 2,163,600 | — | — |
| 2015-06-09 | $6.44 | $6.44 | 2,155,900 | — | — |
| 2015-06-08 | $6.28 | $6.28 | 1,287,900 | — | — |
| 2015-06-05 | $6.42 | $6.42 | 1,639,400 | — | — |
| 2015-06-04 | $6.51 | $6.51 | 4,461,100 | — | — |
| 2015-06-03 | $6.35 | $6.35 | 947,600 | — | — |
| 2015-06-02 | $6.30 | $6.30 | 1,495,100 | — | — |
| 2015-06-01 | $6.44 | $6.44 | 2,142,200 | — | — |
| 2015-05-29 | $6.26 | $6.26 | 1,169,600 | — | — |
| 2015-05-28 | $6.26 | $6.26 | 1,211,100 | — | — |
| 2015-05-27 | $6.26 | $6.26 | 1,227,600 | — | — |
| 2015-05-26 | $6.05 | $6.05 | 895,100 | — | — |
| 2015-05-22 | $6.06 | $6.06 | 787,900 | — | — |
| 2015-05-21 | $6.04 | $6.04 | 704,500 | — | — |
| 2015-05-20 | $6.06 | $6.06 | 1,551,200 | — | — |
| 2015-05-19 | $6.14 | $6.14 | 1,373,800 | — | — |
| 2015-05-18 | $6.19 | $6.19 | 595,000 | — | — |
| 2015-05-15 | $6.11 | $6.11 | 775,100 | — | — |
| 2015-05-14 | $6.14 | $6.14 | 642,800 | — | — |
| 2015-05-13 | $6.07 | $6.07 | 936,200 | — | — |
| 2015-05-12 | $6.16 | $6.16 | 1,300,600 | — | — |
| 2015-05-11 | $6.21 | $6.21 | 599,800 | — | — |
| 2015-05-08 | $6.27 | $6.27 | 1,137,900 | — | — |
| 2015-05-07 | $6.21 | $6.21 | 1,662,900 | — | — |
| 2015-05-06 | $6.16 | $6.16 | 1,972,400 | — | — |
| 2015-05-05 | $6.23 | $6.23 | 4,068,100 | — | — |
| 2015-05-04 | $6.19 | $6.19 | 784,900 | — | — |
| 2015-05-01 | $6.12 | $6.12 | 890,300 | — | — |
| 2015-04-30 | $5.93 | $5.93 | 1,207,100 | — | — |
| 2015-04-29 | $6.03 | $6.03 | 547,600 | — | — |
| 2015-04-28 | $6.12 | $6.12 | 440,500 | — | — |
| 2015-04-27 | $6.14 | $6.14 | 759,600 | — | — |
| 2015-04-24 | $6.06 | $6.06 | 1,197,100 | — | — |
| 2015-04-23 | $6.34 | $6.34 | 676,200 | — | — |
| 2015-04-22 | $6.38 | $6.38 | 355,900 | — | — |
| 2015-04-21 | $6.38 | $6.38 | 467,100 | — | — |
| 2015-04-20 | $6.43 | $6.43 | 366,900 | — | — |
| 2015-04-17 | $6.35 | $6.35 | 734,200 | — | — |
| 2015-04-16 | $6.49 | $6.49 | 761,800 | — | — |
| 2015-04-15 | $6.47 | $6.47 | 899,300 | — | — |
| 2015-04-14 | $6.36 | $6.36 | 583,300 | — | — |
| 2015-04-13 | $6.51 | $6.51 | 953,300 | — | — |
| 2015-04-10 | $6.50 | $6.50 | 4,936,000 | — | — |
| 2015-04-09 | $6.34 | $6.34 | 2,029,800 | — | — |
| 2015-04-08 | $6.36 | $6.36 | 1,323,000 | — | — |
| 2015-04-07 | $6.21 | $6.21 | 893,800 | — | — |
| 2015-04-06 | $6.28 | $6.28 | 417,100 | — | — |
| 2015-04-02 | $6.29 | $6.29 | 620,600 | — | — |
| 2015-04-01 | $6.28 | $6.28 | 1,302,400 | — | — |
| 2015-03-31 | $6.34 | $6.34 | 689,500 | — | — |
| 2015-03-30 | $6.46 | $6.46 | 1,145,400 | — | — |
| 2015-03-27 | $6.59 | $6.59 | 1,896,100 | — | — |
| 2015-03-26 | $6.36 | $6.36 | 1,396,400 | — | — |
| 2015-03-25 | $6.43 | $6.43 | 1,919,500 | — | — |
| 2015-03-24 | $6.72 | $6.72 | 638,000 | — | — |
| 2015-03-23 | $6.79 | $6.79 | 656,300 | — | — |
| 2015-03-20 | $6.86 | $6.86 | 2,472,100 | — | — |
| 2015-03-19 | $6.87 | $6.87 | 2,628,800 | — | — |
| 2015-03-18 | $6.86 | $6.86 | 1,990,400 | — | — |
| 2015-03-17 | $6.80 | $6.80 | 785,700 | — | — |
| 2015-03-16 | $6.82 | $6.82 | 1,430,400 | — | — |
| 2015-03-13 | $6.73 | $6.73 | 1,219,800 | — | — |
| 2015-03-12 | $6.74 | $6.74 | 1,683,900 | — | — |
| 2015-03-11 | $6.68 | $6.68 | 849,200 | — | — |
| 2015-03-10 | $6.68 | $6.68 | 899,700 | — | — |
| 2015-03-09 | $6.76 | $6.76 | 893,400 | — | — |
| 2015-03-06 | $6.76 | $6.76 | 1,398,300 | — | — |
| 2015-03-05 | $6.71 | $6.71 | 1,271,900 | — | — |
| 2015-03-04 | $6.71 | $6.71 | 729,500 | — | — |
| 2015-03-03 | $6.70 | $6.70 | 1,909,300 | — | — |
| 2015-03-02 | $6.76 | $6.76 | 806,200 | — | — |
| 2015-02-27 | $6.72 | $6.72 | 1,074,800 | — | — |
| 2015-02-26 | $6.70 | $6.70 | 2,571,500 | — | — |
| 2015-02-25 | $6.54 | $6.54 | 967,300 | — | — |
| 2015-02-24 | $6.51 | $6.51 | 1,234,000 | — | — |
| 2015-02-23 | $6.40 | $6.40 | 1,643,300 | — | — |
| 2015-02-20 | $6.33 | $6.33 | 848,200 | — | — |
| 2015-02-19 | $6.38 | $6.38 | 1,616,400 | — | — |
| 2015-02-18 | $6.19 | $6.19 | 3,927,200 | — | — |
| 2015-02-17 | $6.03 | $6.03 | 1,098,800 | — | — |
| 2015-02-13 | $6.10 | $6.10 | 1,038,500 | — | — |
| 2015-02-12 | $6.08 | $6.08 | 1,143,900 | — | — |
| 2015-02-11 | $6.04 | $6.04 | 1,834,100 | — | — |
| 2015-02-10 | $5.96 | $5.96 | 2,310,200 | — | — |
| 2015-02-09 | $5.95 | $5.95 | 1,479,800 | — | — |
| 2015-02-06 | $6.10 | $6.10 | 3,571,000 | — | — |
| 2015-02-05 | $6.25 | $6.25 | 4,479,200 | — | — |
| 2015-02-04 | $6.54 | $6.54 | 4,237,900 | — | — |
| 2015-02-03 | $7.19 | $7.19 | 1,594,200 | — | — |
| 2015-02-02 | $7.07 | $7.07 | 1,373,900 | — | — |
| 2015-01-30 | $7.13 | $7.13 | 1,645,100 | — | — |
| 2015-01-29 | $7.36 | $7.36 | 1,447,700 | — | — |
| 2015-01-28 | $7.18 | $7.18 | 3,976,800 | — | — |
| 2015-01-27 | $7.30 | $7.30 | 10,330,900 | — | — |
| 2015-01-26 | $6.59 | $6.59 | 676,800 | — | — |
| 2015-01-23 | $6.62 | $6.62 | 891,300 | — | — |
| 2015-01-22 | $6.69 | $6.69 | 1,055,800 | — | — |
| 2015-01-21 | $6.78 | $6.78 | 684,100 | — | — |
| 2015-01-20 | $6.74 | $6.74 | 604,100 | — | — |
| 2015-01-16 | $6.70 | $6.70 | 1,154,800 | — | — |
| 2015-01-15 | $6.51 | $6.51 | 1,026,500 | — | — |
| 2015-01-14 | $6.75 | $6.75 | 604,300 | — | — |
| 2015-01-13 | $6.71 | $6.71 | 1,270,400 | — | — |
| 2015-01-12 | $6.71 | $6.71 | 712,900 | — | — |
| 2015-01-09 | $6.76 | $6.76 | 526,100 | — | — |
| 2015-01-08 | $6.79 | $6.79 | 565,000 | — | — |
| 2015-01-07 | $6.74 | $6.74 | 734,700 | — | — |
| 2015-01-06 | $6.63 | $6.63 | 1,601,300 | — | — |
| 2015-01-05 | $6.77 | $6.77 | 790,900 | — | — |
| 2015-01-02 | $6.91 | $6.91 | 708,000 | — | — |