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
- 2001-04-02 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 | $6.22 | $6.54 | 452,100 | — | — |
| 2015-12-30 | $6.30 | $6.62 | 516,500 | — | — |
| 2015-12-29 | $6.37 | $6.70 | 893,200 | — | — |
| 2015-12-28 | $6.28 | $6.60 | 1,086,200 | — | — |
| 2015-12-24 | $6.35 | $6.68 | 564,300 | — | — |
| 2015-12-23 | $6.36 | $6.69 | 1,149,300 | — | — |
| 2015-12-22 | $6.23 | $6.55 | 1,272,400 | — | — |
| 2015-12-21 | $6.17 | $6.49 | 1,218,200 | — | — |
| 2015-12-18 | $6.18 | $6.50 | 1,066,700 | — | — |
| 2015-12-17 | $6.34 | $6.67 | 1,150,400 | — | — |
| 2015-12-16 | $6.43 | $6.76 | 1,581,700 | — | — |
| 2015-12-15 | $6.23 | $6.55 | 2,522,000 | — | — |
| 2015-12-14 | $6.26 | $6.58 | 2,463,100 | — | — |
| 2015-12-11 | $6.20 | $6.52 | 1,432,800 | — | — |
| 2015-12-10 | $6.41 | $6.74 | 1,372,300 | — | — |
| 2015-12-09 | $6.34 | $6.67 | 1,634,200 | — | — |
| 2015-12-08 | $6.38 | $6.71 | 1,082,600 | — | — |
| 2015-12-07 | $6.52 | $6.85 | 873,200 | — | — |
| 2015-12-04 | $6.59 | $6.93 | 770,300 | — | — |
| 2015-12-03 | $6.46 | $6.79 | 1,055,300 | — | — |
| 2015-12-02 | $6.53 | $6.87 | 591,800 | — | — |
| 2015-12-01 | $6.58 | $6.92 | 654,400 | — | — |
| 2015-11-30 | $6.46 | $6.79 | 911,300 | — | — |
| 2015-11-27 | $6.57 | $6.91 | 366,800 | — | — |
| 2015-11-25 | $6.59 | $6.93 | 733,300 | — | — |
| 2015-11-24 | $6.68 | $7.02 | 1,348,400 | — | — |
| 2015-11-23 | $6.74 | $7.09 | 1,029,400 | — | — |
| 2015-11-20 | $6.73 | $7.08 | 1,311,700 | — | — |
| 2015-11-19 | $6.77 | $7.12 | 850,100 | — | — |
| 2015-11-18 | $6.78 | $7.13 | 1,003,000 | — | — |
| 2015-11-17 | $6.77 | $7.12 | 1,897,300 | — | — |
| 2015-11-16 | $6.79 | $7.14 | 1,304,900 | — | — |
| 2015-11-13 | $6.83 | $7.18 | 3,499,200 | — | — |
| 2015-11-12 | $6.56 | $6.90 | 1,198,500 | — | — |
| 2015-11-11 | $6.73 | $7.08 | 539,600 | — | — |
| 2015-11-10 | $6.71 | $7.05 | 1,657,000 | — | — |
| 2015-11-09 | $6.62 | $6.96 | 1,191,800 | — | — |
| 2015-11-06 | $6.52 | $6.85 | 1,327,800 | — | — |
| 2015-11-05 | $6.50 | $6.83 | 536,700 | — | — |
| 2015-11-04 | $6.46 | $6.79 | 797,800 | — | — |
| 2015-11-03 | $6.47 | $6.80 | 962,000 | — | — |
| 2015-11-02 | $6.48 | $6.81 | 779,600 | — | — |
| 2015-10-30 | $6.47 | $6.80 | 731,500 | — | — |
| 2015-10-29 | $6.46 | $6.79 | 582,500 | — | — |
| 2015-10-28 | $6.58 | $6.92 | 639,500 | — | — |
| 2015-10-27 | $6.49 | $6.82 | 669,300 | — | — |
| 2015-10-26 | $6.54 | $6.88 | 739,500 | — | — |
| 2015-10-23 | $6.60 | $6.94 | 650,100 | — | — |
| 2015-10-22 | $6.49 | $6.82 | 974,200 | — | — |
| 2015-10-21 | $6.37 | $6.70 | 942,600 | — | — |
| 2015-10-20 | $6.33 | $6.65 | 636,200 | — | — |
| 2015-10-19 | $6.28 | $6.60 | 813,600 | — | — |
| 2015-10-16 | $6.36 | $6.69 | 1,126,400 | — | — |
| 2015-10-15 | $6.31 | $6.63 | 1,157,200 | — | — |
| 2015-10-14 | $6.13 | $6.44 | 1,032,200 | — | — |
| 2015-10-13 | $6.32 | $6.64 | 2,028,800 | — | — |
| 2015-10-12 | $6.47 | $6.80 | 401,300 | — | — |
| 2015-10-09 | $6.45 | $6.78 | 736,900 | — | — |
| 2015-10-08 | $6.50 | $6.83 | 1,143,000 | — | — |
| 2015-10-07 | $6.45 | $6.78 | 1,260,500 | — | — |
| 2015-10-06 | $6.37 | $6.70 | 802,400 | — | — |
| 2015-10-05 | $6.35 | $6.68 | 1,223,000 | — | — |
| 2015-10-02 | $6.27 | $6.59 | 1,450,500 | — | — |
| 2015-10-01 | $6.18 | $6.50 | 1,115,900 | — | — |
| 2015-09-30 | $6.09 | $6.40 | 1,732,000 | — | — |
| 2015-09-29 | $5.97 | $6.28 | 1,406,900 | — | — |
| 2015-09-28 | $6.04 | $6.35 | 952,700 | — | — |
| 2015-09-25 | $6.22 | $6.54 | 1,359,700 | — | — |
| 2015-09-24 | $5.97 | $6.28 | 1,503,100 | — | — |
| 2015-09-23 | $6.03 | $6.34 | 775,200 | — | — |
| 2015-09-22 | $6.03 | $6.34 | 1,308,400 | — | — |
| 2015-09-21 | $6.13 | $6.44 | 705,800 | — | — |
| 2015-09-18 | $6.10 | $6.41 | 897,100 | — | — |
| 2015-09-17 | $6.37 | $6.70 | 882,100 | — | — |
| 2015-09-16 | $6.44 | $6.77 | 1,330,600 | — | — |
| 2015-09-15 | $6.32 | $6.64 | 1,473,700 | — | — |
| 2015-09-14 | $6.23 | $6.55 | 3,514,200 | — | — |
| 2015-09-11 | $6.37 | $6.70 | 937,800 | — | — |
| 2015-09-10 | $6.30 | $6.62 | 1,055,900 | — | — |
| 2015-09-09 | $6.32 | $6.64 | 1,013,100 | — | — |
| 2015-09-08 | $6.33 | $6.65 | 887,400 | — | — |
| 2015-09-04 | $6.18 | $6.50 | 1,634,700 | — | — |
| 2015-09-03 | $6.43 | $6.76 | 1,229,100 | — | — |
| 2015-09-02 | $6.44 | $6.77 | 1,183,400 | — | — |
| 2015-09-01 | $6.34 | $6.67 | 2,062,900 | — | — |
| 2015-08-31 | $6.64 | $6.98 | 942,600 | — | — |
| 2015-08-28 | $6.78 | $7.13 | 939,200 | — | — |
| 2015-08-27 | $6.71 | $7.05 | 3,025,000 | — | — |
| 2015-08-26 | $6.52 | $6.85 | 1,890,500 | — | — |
| 2015-08-25 | $6.29 | $6.61 | 1,370,900 | — | — |
| 2015-08-24 | $6.04 | $6.35 | 2,710,700 | — | — |
| 2015-08-21 | $6.46 | $6.79 | 2,102,800 | — | — |
| 2015-08-20 | $6.74 | $7.09 | 1,931,800 | — | — |
| 2015-08-19 | $6.99 | $7.35 | 999,300 | — | — |
| 2015-08-18 | $7.03 | $7.39 | 449,800 | — | — |
| 2015-08-17 | $7.01 | $7.37 | 866,100 | — | — |
| 2015-08-14 | $7.02 | $7.38 | 1,670,000 | — | — |
| 2015-08-13 | $6.99 | $7.35 | 1,332,300 | — | — |
| 2015-08-12 | $7.08 | $7.44 | 1,510,200 | — | — |
| 2015-08-11 | $7.14 | $7.51 | 896,900 | — | — |
| 2015-08-10 | $7.19 | $7.56 | 883,700 | — | — |
| 2015-08-07 | $7.18 | $7.55 | 562,800 | — | — |
| 2015-08-06 | $7.11 | $7.47 | 606,100 | — | — |
| 2015-08-05 | $7.17 | $7.54 | 574,600 | — | — |
| 2015-08-04 | $7.13 | $7.50 | 602,400 | — | — |
| 2015-08-03 | $7.13 | $7.50 | 2,261,900 | — | — |
| 2015-07-31 | $7.33 | $7.71 | 1,119,500 | — | — |
| 2015-07-30 | $7.23 | $7.60 | 625,000 | — | — |
| 2015-07-29 | $7.19 | $7.56 | 860,300 | — | — |
| 2015-07-28 | $7.11 | $7.47 | 663,100 | — | — |
| 2015-07-27 | $7.08 | $7.44 | 771,900 | — | — |
| 2015-07-24 | $7.08 | $7.44 | 1,192,100 | — | — |
| 2015-07-23 | $7.21 | $7.58 | 536,200 | — | — |
| 2015-07-22 | $7.21 | $7.58 | 727,500 | — | — |
| 2015-07-21 | $7.33 | $7.71 | 799,100 | — | — |
| 2015-07-20 | $7.33 | $7.71 | 672,500 | — | — |
| 2015-07-17 | $7.32 | $7.70 | 597,700 | — | — |
| 2015-07-16 | $7.25 | $7.62 | 657,000 | — | — |
| 2015-07-15 | $7.18 | $7.55 | 2,361,800 | — | — |
| 2015-07-14 | $7.26 | $7.63 | 2,447,100 | — | — |
| 2015-07-13 | $7.19 | $7.56 | 1,427,800 | — | — |
| 2015-07-10 | $7.11 | $7.47 | 1,176,300 | — | — |
| 2015-07-09 | $6.86 | $7.21 | 1,044,300 | — | — |
| 2015-07-08 | $6.81 | $7.16 | 1,733,200 | — | — |
| 2015-07-07 | $7.19 | $7.56 | 1,802,300 | — | — |
| 2015-07-06 | $7.23 | $7.60 | 891,300 | — | — |
| 2015-07-02 | $7.29 | $7.66 | 838,900 | — | — |
| 2015-07-01 | $7.30 | $7.67 | 992,100 | — | — |
| 2015-06-30 | $7.22 | $7.59 | 1,021,500 | — | — |
| 2015-06-29 | $7.22 | $7.59 | 1,273,500 | — | — |
| 2015-06-26 | $7.46 | $7.84 | 838,200 | — | — |
| 2015-06-25 | $7.35 | $7.73 | 803,100 | — | — |
| 2015-06-24 | $7.34 | $7.72 | 1,146,400 | — | — |
| 2015-06-23 | $7.41 | $7.79 | 2,618,900 | — | — |
| 2015-06-22 | $7.29 | $7.66 | 2,802,200 | — | — |
| 2015-06-19 | $7.05 | $7.41 | 3,234,500 | — | — |
| 2015-06-18 | $7.02 | $7.38 | 678,000 | — | — |
| 2015-06-17 | $7.02 | $7.38 | 4,712,200 | — | — |
| 2015-06-16 | $7.15 | $7.52 | 19,345,100 | — | — |
| 2015-06-15 | $7.18 | $7.55 | 460,400 | — | — |
| 2015-06-12 | $7.18 | $7.55 | 810,400 | — | — |
| 2015-06-11 | $7.25 | $7.62 | 381,000 | — | — |
| 2015-06-10 | $7.22 | $7.59 | 1,555,300 | — | — |
| 2015-06-09 | $7.13 | $7.50 | 563,300 | — | — |
| 2015-06-08 | $7.20 | $7.57 | 749,300 | — | — |
| 2015-06-05 | $7.28 | $7.65 | 1,447,600 | — | — |
| 2015-06-04 | $7.40 | $7.78 | 716,300 | — | — |
| 2015-06-03 | $7.40 | $7.78 | 959,400 | — | — |
| 2015-06-02 | $7.34 | $7.72 | 1,164,200 | — | — |
| 2015-06-01 | $7.51 | $7.90 | 1,621,300 | — | — |
| 2015-05-29 | $7.37 | $7.75 | 757,100 | — | — |
| 2015-05-28 | $7.40 | $7.78 | 750,000 | — | — |
| 2015-05-27 | $7.31 | $7.69 | 1,305,600 | — | — |
| 2015-05-26 | $7.30 | $7.67 | 730,700 | — | — |
| 2015-05-22 | $7.43 | $7.81 | 1,127,400 | — | — |
| 2015-05-21 | $7.50 | $7.88 | 906,300 | — | — |
| 2015-05-20 | $7.48 | $7.86 | 1,339,600 | — | — |
| 2015-05-19 | $7.50 | $7.88 | 1,339,300 | — | — |
| 2015-05-18 | $7.60 | $7.99 | 2,616,300 | — | — |
| 2015-05-15 | $7.23 | $7.60 | 3,049,100 | — | — |
| 2015-05-14 | $7.13 | $7.50 | 829,500 | — | — |
| 2015-05-13 | $7.21 | $7.58 | 632,300 | — | — |
| 2015-05-12 | $7.16 | $7.53 | 866,200 | — | — |
| 2015-05-11 | $7.25 | $7.62 | 1,757,600 | — | — |
| 2015-05-08 | $7.49 | $7.87 | 2,956,600 | — | — |
| 2015-05-07 | $7.03 | $7.39 | 541,700 | — | — |
| 2015-05-06 | $6.98 | $7.34 | 733,900 | — | — |
| 2015-05-05 | $7.04 | $7.40 | 1,163,600 | — | — |
| 2015-05-04 | $7.14 | $7.51 | 1,019,800 | — | — |
| 2015-05-01 | $7.10 | $7.46 | 1,222,400 | — | — |
| 2015-04-30 | $7.10 | $7.46 | 2,842,300 | — | — |
| 2015-04-29 | $7.14 | $7.51 | 2,630,600 | — | — |
| 2015-04-28 | $7.23 | $7.60 | 2,894,600 | — | — |
| 2015-04-27 | $7.25 | $7.62 | 1,947,700 | — | — |
| 2015-04-24 | $7.21 | $7.58 | 2,574,500 | — | — |
| 2015-04-23 | $7.21 | $7.58 | 3,766,700 | — | — |
| 2015-04-22 | $7.36 | $7.74 | 2,399,700 | — | — |
| 2015-04-21 | $7.10 | $7.46 | 4,201,000 | — | — |
| 2015-04-20 | $6.93 | $7.29 | 1,004,000 | — | — |
| 2015-04-17 | $6.87 | $7.22 | 1,541,900 | — | — |
| 2015-04-16 | $6.76 | $7.11 | 1,700,200 | — | — |
| 2015-04-15 | $6.62 | $6.96 | 1,495,600 | — | — |
| 2015-04-14 | $6.57 | $6.91 | 1,617,000 | — | — |
| 2015-04-13 | $6.45 | $6.78 | 3,288,700 | — | — |
| 2015-04-10 | $6.54 | $6.88 | 1,105,700 | — | — |
| 2015-04-09 | $6.57 | $6.91 | 1,399,900 | — | — |
| 2015-04-08 | $6.61 | $6.95 | 2,008,200 | — | — |
| 2015-04-07 | $6.62 | $6.96 | 6,969,700 | — | — |
| 2015-04-06 | $6.50 | $6.83 | 1,850,800 | — | — |
| 2015-04-02 | $6.46 | $6.79 | 525,600 | — | — |
| 2015-04-01 | $6.31 | $6.63 | 496,900 | — | — |
| 2015-03-31 | $6.22 | $6.54 | 1,596,800 | — | — |
| 2015-03-30 | $6.36 | $6.69 | 1,049,200 | — | — |
| 2015-03-27 | $6.36 | $6.69 | 633,300 | — | — |
| 2015-03-26 | $6.42 | $6.75 | 1,616,600 | — | — |
| 2015-03-25 | $6.49 | $6.82 | 549,100 | — | — |
| 2015-03-24 | $6.56 | $6.90 | 551,400 | — | — |
| 2015-03-23 | $6.57 | $6.91 | 746,100 | — | — |
| 2015-03-20 | $6.61 | $6.95 | 576,600 | — | — |
| 2015-03-19 | $6.48 | $6.81 | 886,300 | — | — |
| 2015-03-18 | $6.68 | $7.02 | 1,510,200 | — | — |
| 2015-03-17 | $6.56 | $6.90 | 1,794,200 | — | — |
| 2015-03-16 | $6.61 | $6.95 | 1,376,900 | — | — |
| 2015-03-13 | $6.52 | $6.85 | 958,500 | — | — |
| 2015-03-12 | $6.47 | $6.80 | 1,005,300 | — | — |
| 2015-03-11 | $6.21 | $6.53 | 796,700 | — | — |
| 2015-03-10 | $6.19 | $6.51 | 1,619,300 | — | — |
| 2015-03-09 | $6.47 | $6.80 | 1,398,500 | — | — |
| 2015-03-06 | $6.42 | $6.75 | 1,270,900 | — | — |
| 2015-03-05 | $6.35 | $6.68 | 864,200 | — | — |
| 2015-03-04 | $6.26 | $6.58 | 1,782,700 | — | — |
| 2015-03-03 | $6.33 | $6.65 | 1,133,400 | — | — |
| 2015-03-02 | $6.45 | $6.78 | 1,502,600 | — | — |
| 2015-02-27 | $6.53 | $6.87 | 1,276,400 | — | — |
| 2015-02-26 | $6.61 | $6.95 | 2,486,700 | — | — |
| 2015-02-25 | $6.44 | $6.77 | 715,400 | — | — |
| 2015-02-24 | $6.36 | $6.69 | 1,523,600 | — | — |
| 2015-02-23 | $6.38 | $6.71 | 2,939,300 | — | — |
| 2015-02-20 | $6.50 | $6.83 | 2,666,100 | — | — |
| 2015-02-19 | $6.49 | $6.82 | 3,086,600 | — | — |
| 2015-02-18 | $6.30 | $6.62 | 2,126,800 | — | — |
| 2015-02-17 | $6.11 | $6.42 | 1,981,000 | — | — |
| 2015-02-13 | $6.01 | $6.32 | 2,464,700 | — | — |
| 2015-02-12 | $5.88 | $6.18 | 1,815,400 | — | — |
| 2015-02-11 | $5.78 | $6.08 | 1,895,600 | — | — |
| 2015-02-10 | $5.80 | $6.10 | 696,700 | — | — |
| 2015-02-09 | $5.72 | $6.01 | 1,881,900 | — | — |
| 2015-02-06 | $5.71 | $6.00 | 1,564,000 | — | — |
| 2015-02-05 | $5.68 | $5.97 | 2,582,400 | — | — |
| 2015-02-04 | $5.56 | $5.85 | 2,343,400 | — | — |
| 2015-02-03 | $5.39 | $5.67 | 2,165,200 | — | — |
| 2015-02-02 | $5.35 | $5.62 | 1,163,100 | — | — |
| 2015-01-30 | $5.30 | $5.57 | 1,620,500 | — | — |
| 2015-01-29 | $5.37 | $5.65 | 1,402,900 | — | — |
| 2015-01-28 | $5.35 | $5.62 | 2,316,400 | — | — |
| 2015-01-27 | $5.39 | $5.67 | 1,357,800 | — | — |
| 2015-01-26 | $5.33 | $5.60 | 1,498,300 | — | — |
| 2015-01-23 | $5.25 | $5.52 | 852,200 | — | — |
| 2015-01-22 | $5.28 | $5.55 | 2,013,100 | — | — |
| 2015-01-21 | $5.28 | $5.55 | 10,246,500 | — | — |
| 2015-01-20 | $5.30 | $5.57 | 4,282,600 | — | — |
| 2015-01-16 | $5.25 | $5.52 | 903,500 | — | — |
| 2015-01-15 | $5.20 | $5.47 | 1,647,800 | — | — |
| 2015-01-14 | $5.21 | $5.48 | 887,400 | — | — |
| 2015-01-13 | $5.26 | $5.53 | 1,551,400 | — | — |
| 2015-01-12 | $5.22 | $5.49 | 1,384,700 | — | — |
| 2015-01-09 | $5.22 | $5.49 | 1,195,100 | — | — |
| 2015-01-08 | $5.27 | $5.54 | 4,177,100 | — | — |
| 2015-01-07 | $5.25 | $5.52 | 1,088,100 | — | — |
| 2015-01-06 | $5.25 | $5.52 | 2,330,400 | — | — |
| 2015-01-05 | $5.37 | $5.65 | 996,000 | — | — |
| 2015-01-02 | $5.51 | $5.79 | 1,809,800 | — | — |