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
- 2011-03-11 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 | $5.29 | $5.29 | 251,700 | — | — |
| 2015-12-30 | $5.04 | $5.04 | 141,000 | — | — |
| 2015-12-29 | $5.06 | $5.06 | 279,600 | — | — |
| 2015-12-28 | $5.08 | $5.08 | 229,400 | — | — |
| 2015-12-24 | $5.20 | $5.20 | 58,700 | — | — |
| 2015-12-23 | $5.16 | $5.16 | 267,800 | — | — |
| 2015-12-22 | $5.08 | $5.08 | 474,800 | — | — |
| 2015-12-21 | $4.52 | $4.52 | 142,000 | — | — |
| 2015-12-18 | $4.52 | $4.52 | 202,200 | — | — |
| 2015-12-17 | $4.37 | $4.37 | 429,400 | — | — |
| 2015-12-16 | $4.41 | $4.41 | 218,000 | — | — |
| 2015-12-15 | $4.46 | $4.46 | 190,700 | — | — |
| 2015-12-14 | $4.22 | $4.22 | 632,600 | — | — |
| 2015-12-11 | $4.87 | $4.87 | 328,900 | — | — |
| 2015-12-10 | $5.02 | $5.02 | 612,700 | — | — |
| 2015-12-09 | $4.88 | $4.88 | 2,745,300 | — | — |
| 2015-12-08 | $4.90 | $4.90 | 522,200 | — | — |
| 2015-12-07 | $4.89 | $4.89 | 481,500 | — | — |
| 2015-12-04 | $5.27 | $5.27 | 174,700 | — | — |
| 2015-12-03 | $5.33 | $5.33 | 219,700 | — | — |
| 2015-12-02 | $5.43 | $5.43 | 223,700 | — | — |
| 2015-12-01 | $5.56 | $5.56 | 448,200 | — | — |
| 2015-11-30 | $5.59 | $5.59 | 160,900 | — | — |
| 2015-11-27 | $5.52 | $5.52 | 88,900 | — | — |
| 2015-11-25 | $5.64 | $5.64 | 198,500 | — | — |
| 2015-11-24 | $5.27 | $5.27 | 123,700 | — | — |
| 2015-11-23 | $5.27 | $5.27 | 289,700 | — | — |
| 2015-11-20 | $5.10 | $5.10 | 213,500 | — | — |
| 2015-11-19 | $5.17 | $5.17 | 149,000 | — | — |
| 2015-11-18 | $5.40 | $5.40 | 269,000 | — | — |
| 2015-11-17 | $5.33 | $5.33 | 330,100 | — | — |
| 2015-11-16 | $5.51 | $5.51 | 333,400 | — | — |
| 2015-11-13 | $5.65 | $5.65 | 459,900 | — | — |
| 2015-11-12 | $5.69 | $5.69 | 702,700 | — | — |
| 2015-11-11 | $5.25 | $5.25 | 420,900 | — | — |
| 2015-11-10 | $5.12 | $5.12 | 499,000 | — | — |
| 2015-11-09 | $5.28 | $5.28 | 251,100 | — | — |
| 2015-11-06 | $5.67 | $5.67 | 1,137,700 | — | — |
| 2015-11-05 | $5.42 | $5.42 | 146,100 | — | — |
| 2015-11-04 | $5.34 | $5.34 | 341,400 | — | — |
| 2015-11-03 | $5.27 | $5.27 | 490,900 | — | — |
| 2015-11-02 | $5.35 | $5.35 | 567,000 | — | — |
| 2015-10-30 | $5.29 | $5.29 | 1,817,900 | — | — |
| 2015-10-29 | $6.27 | $6.27 | 632,700 | — | — |
| 2015-10-28 | $6.79 | $6.79 | 240,900 | — | — |
| 2015-10-27 | $6.75 | $6.75 | 252,600 | — | — |
| 2015-10-26 | $6.83 | $6.83 | 184,100 | — | — |
| 2015-10-23 | $7.01 | $7.01 | 155,600 | — | — |
| 2015-10-22 | $7.03 | $7.03 | 269,300 | — | — |
| 2015-10-21 | $6.86 | $6.86 | 228,900 | — | — |
| 2015-10-20 | $7.14 | $7.14 | 262,300 | — | — |
| 2015-10-19 | $7.31 | $7.31 | 319,600 | — | — |
| 2015-10-16 | $7.17 | $7.17 | 552,000 | — | — |
| 2015-10-15 | $6.88 | $6.88 | 211,100 | — | — |
| 2015-10-14 | $6.89 | $6.89 | 567,900 | — | — |
| 2015-10-13 | $6.49 | $6.49 | 1,107,700 | — | — |
| 2015-10-12 | $6.26 | $6.26 | 224,800 | — | — |
| 2015-10-09 | $6.36 | $6.36 | 235,600 | — | — |
| 2015-10-08 | $6.59 | $6.59 | 288,200 | — | — |
| 2015-10-07 | $6.48 | $6.48 | 235,500 | — | — |
| 2015-10-06 | $6.61 | $6.61 | 188,200 | — | — |
| 2015-10-05 | $6.26 | $6.26 | 132,000 | — | — |
| 2015-10-02 | $6.40 | $6.40 | 188,600 | — | — |
| 2015-10-01 | $6.44 | $6.44 | 297,600 | — | — |
| 2015-09-30 | $6.59 | $6.59 | 344,500 | — | — |
| 2015-09-29 | $6.62 | $6.62 | 418,100 | — | — |
| 2015-09-28 | $7.17 | $7.17 | 268,200 | — | — |
| 2015-09-25 | $7.92 | $7.92 | 229,500 | — | — |
| 2015-09-24 | $8.02 | $8.02 | 203,000 | — | — |
| 2015-09-23 | $8.26 | $8.26 | 149,600 | — | — |
| 2015-09-22 | $8.54 | $8.54 | 194,700 | — | — |
| 2015-09-21 | $8.54 | $8.54 | 101,400 | — | — |
| 2015-09-18 | $8.71 | $8.71 | 109,100 | — | — |
| 2015-09-17 | $8.70 | $8.70 | 194,400 | — | — |
| 2015-09-16 | $8.78 | $8.78 | 235,500 | — | — |
| 2015-09-15 | $8.73 | $8.73 | 142,500 | — | — |
| 2015-09-14 | $8.69 | $8.69 | 52,500 | — | — |
| 2015-09-11 | $8.60 | $8.60 | 176,600 | — | — |
| 2015-09-10 | $8.66 | $8.66 | 195,000 | — | — |
| 2015-09-09 | $8.61 | $8.61 | 121,500 | — | — |
| 2015-09-08 | $9.08 | $9.08 | 376,500 | — | — |
| 2015-09-04 | $8.50 | $8.50 | 202,700 | — | — |
| 2015-09-03 | $8.68 | $8.68 | 227,900 | — | — |
| 2015-09-02 | $8.58 | $8.58 | 225,900 | — | — |
| 2015-09-01 | $8.16 | $8.16 | 189,400 | — | — |
| 2015-08-31 | $8.55 | $8.55 | 1,365,500 | — | — |
| 2015-08-28 | $7.74 | $7.74 | 689,300 | — | — |
| 2015-08-27 | $7.72 | $7.72 | 356,100 | — | — |
| 2015-08-26 | $7.21 | $7.21 | 429,400 | — | — |
| 2015-08-25 | $7.04 | $7.04 | 543,700 | — | — |
| 2015-08-24 | $7.50 | $7.50 | 461,100 | — | — |
| 2015-08-21 | $8.01 | $8.01 | 380,700 | — | — |
| 2015-08-20 | $8.00 | $8.00 | 679,500 | — | — |
| 2015-08-19 | $8.94 | $8.94 | 302,900 | — | — |
| 2015-08-18 | $9.14 | $9.14 | 310,800 | — | — |
| 2015-08-17 | $9.57 | $9.57 | 545,700 | — | — |
| 2015-08-14 | $9.21 | $9.21 | 308,100 | — | — |
| 2015-08-13 | $9.17 | $9.17 | 1,515,300 | — | — |
| 2015-08-12 | $8.62 | $8.62 | 209,500 | — | — |
| 2015-08-11 | $8.45 | $8.45 | 219,100 | — | — |
| 2015-08-10 | $8.50 | $8.50 | 510,000 | — | — |
| 2015-08-07 | $8.52 | $8.52 | 785,500 | — | — |
| 2015-08-06 | $8.62 | $8.62 | 317,400 | — | — |
| 2015-08-05 | $8.69 | $8.69 | 308,200 | — | — |
| 2015-08-04 | $8.49 | $8.49 | 295,400 | — | — |
| 2015-08-03 | $8.44 | $8.44 | 294,900 | — | — |
| 2015-07-31 | $8.56 | $8.56 | 650,700 | — | — |
| 2015-07-30 | $8.50 | $8.50 | 598,700 | — | — |
| 2015-07-29 | $8.40 | $8.40 | 496,900 | — | — |
| 2015-07-28 | $8.62 | $8.62 | 229,200 | — | — |
| 2015-07-27 | $8.59 | $8.59 | 634,000 | — | — |
| 2015-07-24 | $8.93 | $8.93 | 769,800 | — | — |
| 2015-07-23 | $8.61 | $8.61 | 319,600 | — | — |
| 2015-07-22 | $8.51 | $8.51 | 885,900 | — | — |
| 2015-07-21 | $8.38 | $8.38 | 371,200 | — | — |
| 2015-07-20 | $8.37 | $8.37 | 333,900 | — | — |
| 2015-07-17 | $8.46 | $8.46 | 252,800 | — | — |
| 2015-07-16 | $8.40 | $8.40 | 462,600 | — | — |
| 2015-07-15 | $8.60 | $8.60 | 428,000 | — | — |
| 2015-07-14 | $8.57 | $8.57 | 874,000 | — | — |
| 2015-07-13 | $7.99 | $7.99 | 478,500 | — | — |
| 2015-07-10 | $7.73 | $7.73 | 172,000 | — | — |
| 2015-07-09 | $7.68 | $7.68 | 419,200 | — | — |
| 2015-07-08 | $7.18 | $7.18 | 139,000 | — | — |
| 2015-07-07 | $7.30 | $7.30 | 239,400 | — | — |
| 2015-07-06 | $7.26 | $7.26 | 203,000 | — | — |
| 2015-07-02 | $7.32 | $7.32 | 185,800 | — | — |
| 2015-07-01 | $7.40 | $7.40 | 481,300 | — | — |
| 2015-06-30 | $7.72 | $7.72 | 429,000 | — | — |
| 2015-06-29 | $7.75 | $7.75 | 528,400 | — | — |
| 2015-06-26 | $7.67 | $7.67 | 335,700 | — | — |
| 2015-06-25 | $7.82 | $7.82 | 234,700 | — | — |
| 2015-06-24 | $7.79 | $7.79 | 264,100 | — | — |
| 2015-06-23 | $7.90 | $7.90 | 264,800 | — | — |
| 2015-06-22 | $7.85 | $7.85 | 476,600 | — | — |
| 2015-06-19 | $7.55 | $7.55 | 238,900 | — | — |
| 2015-06-18 | $7.55 | $7.55 | 148,200 | — | — |
| 2015-06-17 | $7.65 | $7.65 | 223,700 | — | — |
| 2015-06-16 | $7.47 | $7.47 | 187,100 | — | — |
| 2015-06-15 | $7.48 | $7.48 | 288,100 | — | — |
| 2015-06-12 | $7.50 | $7.50 | 534,800 | — | — |
| 2015-06-11 | $7.73 | $7.73 | 353,900 | — | — |
| 2015-06-10 | $7.64 | $7.64 | 167,300 | — | — |
| 2015-06-09 | $7.64 | $7.64 | 290,700 | — | — |
| 2015-06-08 | $7.66 | $7.66 | 288,700 | — | — |
| 2015-06-05 | $7.77 | $7.77 | 446,500 | — | — |
| 2015-06-04 | $7.90 | $7.90 | 1,183,300 | — | — |
| 2015-06-03 | $7.35 | $7.35 | 469,300 | — | — |
| 2015-06-02 | $7.18 | $7.18 | 709,400 | — | — |
| 2015-06-01 | $7.24 | $7.24 | 861,600 | — | — |
| 2015-05-29 | $7.17 | $7.17 | 3,242,400 | — | — |
| 2015-05-28 | $6.39 | $6.39 | 553,200 | — | — |
| 2015-05-27 | $6.39 | $6.39 | 645,400 | — | — |
| 2015-05-26 | $6.40 | $6.40 | 521,500 | — | — |
| 2015-05-22 | $6.28 | $6.28 | 403,300 | — | — |
| 2015-05-21 | $6.25 | $6.25 | 212,300 | — | — |
| 2015-05-20 | $6.35 | $6.35 | 578,300 | — | — |
| 2015-05-19 | $6.34 | $6.34 | 419,000 | — | — |
| 2015-05-18 | $6.26 | $6.26 | 502,200 | — | — |
| 2015-05-15 | $6.40 | $6.40 | 708,300 | — | — |
| 2015-05-14 | $6.62 | $6.62 | 1,129,400 | — | — |
| 2015-05-13 | $6.14 | $6.14 | 992,900 | — | — |
| 2015-05-12 | $5.77 | $5.77 | 412,000 | — | — |
| 2015-05-11 | $5.46 | $5.46 | 142,900 | — | — |
| 2015-05-08 | $5.37 | $5.37 | 95,800 | — | — |
| 2015-05-07 | $5.20 | $5.20 | 221,000 | — | — |
| 2015-05-06 | $5.23 | $5.23 | 191,000 | — | — |
| 2015-05-05 | $5.08 | $5.08 | 840,200 | — | — |
| 2015-05-04 | $5.37 | $5.37 | 219,700 | — | — |
| 2015-05-01 | $5.31 | $5.31 | 290,400 | — | — |
| 2015-04-30 | $5.48 | $5.48 | 330,300 | — | — |
| 2015-04-29 | $5.58 | $5.58 | 175,800 | — | — |
| 2015-04-28 | $5.53 | $5.53 | 99,400 | — | — |
| 2015-04-27 | $5.52 | $5.52 | 209,300 | — | — |
| 2015-04-24 | $5.51 | $5.51 | 110,000 | — | — |
| 2015-04-23 | $5.60 | $5.60 | 271,900 | — | — |
| 2015-04-22 | $5.61 | $5.61 | 190,200 | — | — |
| 2015-04-21 | $5.64 | $5.64 | 168,400 | — | — |
| 2015-04-20 | $5.75 | $5.75 | 373,400 | — | — |
| 2015-04-17 | $5.60 | $5.60 | 281,900 | — | — |
| 2015-04-16 | $5.64 | $5.64 | 212,700 | — | — |
| 2015-04-15 | $5.60 | $5.60 | 388,000 | — | — |
| 2015-04-14 | $5.39 | $5.39 | 517,900 | — | — |
| 2015-04-13 | $5.49 | $5.49 | 241,600 | — | — |
| 2015-04-10 | $5.58 | $5.58 | 271,700 | — | — |
| 2015-04-09 | $5.58 | $5.58 | 317,300 | — | — |
| 2015-04-08 | $5.59 | $5.59 | 377,500 | — | — |
| 2015-04-07 | $5.67 | $5.67 | 327,700 | — | — |
| 2015-04-06 | $5.67 | $5.67 | 331,600 | — | — |
| 2015-04-02 | $5.70 | $5.70 | 176,500 | — | — |
| 2015-04-01 | $5.61 | $5.61 | 230,900 | — | — |
| 2015-03-31 | $5.47 | $5.47 | 524,800 | — | — |
| 2015-03-30 | $5.57 | $5.57 | 347,700 | — | — |
| 2015-03-27 | $5.31 | $5.31 | 270,500 | — | — |
| 2015-03-26 | $5.38 | $5.38 | 376,100 | — | — |
| 2015-03-25 | $5.49 | $5.49 | 404,500 | — | — |
| 2015-03-24 | $5.63 | $5.63 | 463,900 | — | — |
| 2015-03-23 | $5.78 | $5.78 | 736,200 | — | — |
| 2015-03-20 | $5.51 | $5.51 | 788,400 | — | — |
| 2015-03-19 | $5.50 | $5.50 | 589,000 | — | — |
| 2015-03-18 | $5.28 | $5.28 | 481,600 | — | — |
| 2015-03-17 | $4.99 | $4.99 | 564,200 | — | — |
| 2015-03-16 | $5.18 | $5.18 | 511,600 | — | — |
| 2015-03-13 | $5.24 | $5.24 | 375,500 | — | — |
| 2015-03-12 | $5.30 | $5.30 | 429,200 | — | — |
| 2015-03-11 | $5.50 | $5.50 | 539,800 | — | — |
| 2015-03-10 | $5.24 | $5.24 | 469,000 | — | — |
| 2015-03-09 | $5.21 | $5.21 | 320,800 | — | — |
| 2015-03-06 | $5.23 | $5.23 | 520,200 | — | — |
| 2015-03-05 | $5.43 | $5.43 | 594,000 | — | — |
| 2015-03-04 | $5.55 | $5.55 | 546,200 | — | — |
| 2015-03-03 | $5.69 | $5.69 | 564,700 | — | — |
| 2015-03-02 | $5.81 | $5.81 | 533,200 | — | — |
| 2015-02-27 | $5.71 | $5.71 | 528,200 | — | — |
| 2015-02-26 | $5.77 | $5.77 | 661,100 | — | — |
| 2015-02-25 | $6.08 | $6.08 | 2,044,600 | — | — |
| 2015-02-24 | $5.49 | $5.49 | 802,400 | — | — |
| 2015-02-23 | $5.66 | $5.66 | 1,227,800 | — | — |
| 2015-02-20 | $5.86 | $5.86 | 1,772,500 | — | — |
| 2015-02-19 | $6.25 | $6.25 | 1,421,500 | — | — |
| 2015-02-18 | $6.62 | $6.62 | 2,230,000 | — | — |
| 2015-02-17 | $6.88 | $6.88 | 2,553,700 | — | — |
| 2015-02-13 | $7.52 | $7.52 | 15,556,200 | — | — |
| 2015-02-12 | $15.02 | $15.02 | 414,700 | — | — |
| 2015-02-11 | $14.98 | $14.98 | 164,700 | — | — |
| 2015-02-10 | $14.93 | $14.93 | 161,100 | — | — |
| 2015-02-09 | $14.87 | $14.87 | 174,500 | — | — |
| 2015-02-06 | $15.10 | $15.10 | 234,900 | — | — |
| 2015-02-05 | $15.23 | $15.23 | 113,900 | — | — |
| 2015-02-04 | $15.09 | $15.09 | 254,600 | — | — |
| 2015-02-03 | $15.16 | $15.16 | 448,800 | — | — |
| 2015-02-02 | $14.98 | $14.98 | 350,300 | — | — |
| 2015-01-30 | $14.38 | $14.38 | 393,700 | — | — |
| 2015-01-29 | $14.15 | $14.15 | 804,200 | — | — |
| 2015-01-28 | $12.02 | $12.02 | 184,000 | — | — |
| 2015-01-27 | $12.26 | $12.26 | 135,000 | — | — |
| 2015-01-26 | $12.55 | $12.55 | 275,700 | — | — |
| 2015-01-23 | $12.78 | $12.78 | 77,700 | — | — |
| 2015-01-22 | $12.99 | $12.99 | 114,800 | — | — |
| 2015-01-21 | $12.84 | $12.84 | 86,200 | — | — |
| 2015-01-20 | $12.71 | $12.71 | 137,600 | — | — |
| 2015-01-16 | $12.84 | $12.84 | 107,500 | — | — |
| 2015-01-15 | $12.72 | $12.72 | 412,400 | — | — |
| 2015-01-14 | $12.95 | $12.95 | 156,700 | — | — |
| 2015-01-13 | $13.00 | $13.00 | 214,300 | — | — |
| 2015-01-12 | $12.93 | $12.93 | 114,600 | — | — |
| 2015-01-09 | $12.99 | $12.99 | 109,600 | — | — |
| 2015-01-08 | $12.57 | $12.57 | 74,900 | — | — |
| 2015-01-07 | $12.23 | $12.23 | 112,700 | — | — |
| 2015-01-06 | $12.17 | $12.17 | 199,200 | — | — |
| 2015-01-05 | $12.60 | $12.60 | 177,800 | — | — |
| 2015-01-02 | $12.89 | $12.89 | 174,100 | — | — |