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
- 2004-03-16 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 | $7.87 | $7.87 | 356,300 | — | — |
| 2015-12-30 | $8.04 | $8.04 | 151,900 | — | — |
| 2015-12-29 | $8.25 | $8.25 | 463,200 | — | — |
| 2015-12-28 | $8.19 | $8.19 | 336,500 | — | — |
| 2015-12-24 | $8.18 | $8.18 | 156,400 | — | — |
| 2015-12-23 | $8.16 | $8.16 | 124,100 | — | — |
| 2015-12-22 | $8.10 | $8.10 | 261,800 | — | — |
| 2015-12-21 | $8.24 | $8.24 | 319,300 | — | — |
| 2015-12-18 | $8.10 | $8.10 | 520,700 | — | — |
| 2015-12-17 | $8.07 | $8.07 | 275,600 | — | — |
| 2015-12-16 | $8.08 | $8.08 | 318,700 | — | — |
| 2015-12-15 | $7.96 | $7.96 | 395,100 | — | — |
| 2015-12-14 | $7.36 | $7.36 | 239,900 | — | — |
| 2015-12-11 | $7.29 | $7.29 | 283,800 | — | — |
| 2015-12-10 | $7.67 | $7.67 | 237,100 | — | — |
| 2015-12-09 | $7.54 | $7.54 | 214,200 | — | — |
| 2015-12-08 | $7.85 | $7.85 | 299,900 | — | — |
| 2015-12-07 | $7.69 | $7.69 | 223,100 | — | — |
| 2015-12-04 | $7.85 | $7.85 | 227,200 | — | — |
| 2015-12-03 | $7.67 | $7.67 | 305,200 | — | — |
| 2015-12-02 | $7.75 | $7.75 | 258,700 | — | — |
| 2015-12-01 | $7.88 | $7.88 | 337,800 | — | — |
| 2015-11-30 | $7.97 | $7.97 | 364,300 | — | — |
| 2015-11-27 | $8.03 | $8.03 | 126,100 | — | — |
| 2015-11-25 | $8.05 | $8.05 | 825,000 | — | — |
| 2015-11-24 | $8.10 | $8.10 | 475,400 | — | — |
| 2015-11-23 | $7.92 | $7.92 | 322,800 | — | — |
| 2015-11-20 | $7.81 | $7.81 | 224,500 | — | — |
| 2015-11-19 | $7.79 | $7.79 | 291,600 | — | — |
| 2015-11-18 | $7.91 | $7.91 | 269,700 | — | — |
| 2015-11-17 | $7.64 | $7.64 | 215,800 | — | — |
| 2015-11-16 | $7.58 | $7.58 | 206,900 | — | — |
| 2015-11-13 | $7.45 | $7.45 | 219,300 | — | — |
| 2015-11-12 | $7.50 | $7.50 | 770,600 | — | — |
| 2015-11-11 | $7.71 | $7.71 | 338,900 | — | — |
| 2015-11-10 | $8.09 | $8.09 | 329,500 | — | — |
| 2015-11-09 | $8.08 | $8.08 | 387,600 | — | — |
| 2015-11-06 | $8.15 | $8.15 | 797,300 | — | — |
| 2015-11-05 | $7.75 | $7.75 | 713,700 | — | — |
| 2015-11-04 | $7.77 | $7.77 | 447,700 | — | — |
| 2015-11-03 | $7.74 | $7.74 | 600,800 | — | — |
| 2015-11-02 | $8.00 | $8.00 | 2,449,500 | — | — |
| 2015-10-30 | $7.05 | $7.05 | 481,300 | — | — |
| 2015-10-29 | $6.77 | $6.77 | 328,900 | — | — |
| 2015-10-28 | $7.00 | $7.00 | 374,600 | — | — |
| 2015-10-27 | $6.75 | $6.75 | 790,100 | — | — |
| 2015-10-26 | $6.85 | $6.85 | 475,800 | — | — |
| 2015-10-23 | $7.00 | $7.00 | 686,500 | — | — |
| 2015-10-22 | $7.10 | $7.10 | 858,200 | — | — |
| 2015-10-21 | $7.08 | $7.08 | 3,636,900 | — | — |
| 2015-10-20 | $5.68 | $5.68 | 252,400 | — | — |
| 2015-10-19 | $5.88 | $5.88 | 153,100 | — | — |
| 2015-10-16 | $5.88 | $5.88 | 125,700 | — | — |
| 2015-10-15 | $5.90 | $5.90 | 250,800 | — | — |
| 2015-10-14 | $5.73 | $5.73 | 200,900 | — | — |
| 2015-10-13 | $5.64 | $5.64 | 159,700 | — | — |
| 2015-10-12 | $5.88 | $5.88 | 243,400 | — | — |
| 2015-10-09 | $5.90 | $5.90 | 293,000 | — | — |
| 2015-10-08 | $5.93 | $5.93 | 232,900 | — | — |
| 2015-10-07 | $5.91 | $5.91 | 378,700 | — | — |
| 2015-10-06 | $6.03 | $6.03 | 444,100 | — | — |
| 2015-10-05 | $6.08 | $6.08 | 273,100 | — | — |
| 2015-10-02 | $6.00 | $6.00 | 277,000 | — | — |
| 2015-10-01 | $5.84 | $5.84 | 342,900 | — | — |
| 2015-09-30 | $5.73 | $5.73 | 576,700 | — | — |
| 2015-09-29 | $5.64 | $5.64 | 309,400 | — | — |
| 2015-09-28 | $5.74 | $5.74 | 424,300 | — | — |
| 2015-09-25 | $6.11 | $6.11 | 384,000 | — | — |
| 2015-09-24 | $6.73 | $6.73 | 374,500 | — | — |
| 2015-09-23 | $6.60 | $6.60 | 172,600 | — | — |
| 2015-09-22 | $6.66 | $6.66 | 230,000 | — | — |
| 2015-09-21 | $6.93 | $6.93 | 362,900 | — | — |
| 2015-09-18 | $7.09 | $7.09 | 662,500 | — | — |
| 2015-09-17 | $6.96 | $6.96 | 377,900 | — | — |
| 2015-09-16 | $6.73 | $6.73 | 161,900 | — | — |
| 2015-09-15 | $6.70 | $6.70 | 189,500 | — | — |
| 2015-09-14 | $6.66 | $6.66 | 210,800 | — | — |
| 2015-09-11 | $6.57 | $6.57 | 232,200 | — | — |
| 2015-09-10 | $6.62 | $6.62 | 110,700 | — | — |
| 2015-09-09 | $6.45 | $6.45 | 259,200 | — | — |
| 2015-09-08 | $6.59 | $6.59 | 208,300 | — | — |
| 2015-09-04 | $6.40 | $6.40 | 115,400 | — | — |
| 2015-09-03 | $6.29 | $6.29 | 302,300 | — | — |
| 2015-09-02 | $6.48 | $6.48 | 470,000 | — | — |
| 2015-09-01 | $5.94 | $5.94 | 202,400 | — | — |
| 2015-08-31 | $6.08 | $6.08 | 322,400 | — | — |
| 2015-08-28 | $6.28 | $6.28 | 201,200 | — | — |
| 2015-08-27 | $5.98 | $5.98 | 194,300 | — | — |
| 2015-08-26 | $5.94 | $5.94 | 292,500 | — | — |
| 2015-08-25 | $5.70 | $5.70 | 298,400 | — | — |
| 2015-08-24 | $5.63 | $5.63 | 358,900 | — | — |
| 2015-08-21 | $5.76 | $5.76 | 347,900 | — | — |
| 2015-08-20 | $5.75 | $5.75 | 287,600 | — | — |
| 2015-08-19 | $6.05 | $6.05 | 196,500 | — | — |
| 2015-08-18 | $6.22 | $6.22 | 189,000 | — | — |
| 2015-08-17 | $6.35 | $6.35 | 215,200 | — | — |
| 2015-08-14 | $6.34 | $6.34 | 258,400 | — | — |
| 2015-08-13 | $6.35 | $6.35 | 388,000 | — | — |
| 2015-08-12 | $6.17 | $6.17 | 402,100 | — | — |
| 2015-08-11 | $5.99 | $5.99 | 217,300 | — | — |
| 2015-08-10 | $6.01 | $6.01 | 270,700 | — | — |
| 2015-08-07 | $5.76 | $5.76 | 224,800 | — | — |
| 2015-08-06 | $5.89 | $5.89 | 378,100 | — | — |
| 2015-08-05 | $6.00 | $6.00 | 204,900 | — | — |
| 2015-08-04 | $6.02 | $6.02 | 205,700 | — | — |
| 2015-08-03 | $6.07 | $6.07 | 317,500 | — | — |
| 2015-07-31 | $6.11 | $6.11 | 248,600 | — | — |
| 2015-07-30 | $6.05 | $6.05 | 410,800 | — | — |
| 2015-07-29 | $5.97 | $5.97 | 129,300 | — | — |
| 2015-07-28 | $5.96 | $5.96 | 190,100 | — | — |
| 2015-07-27 | $6.07 | $6.07 | 498,400 | — | — |
| 2015-07-24 | $6.08 | $6.08 | 466,100 | — | — |
| 2015-07-23 | $6.00 | $6.00 | 933,000 | — | — |
| 2015-07-22 | $6.37 | $6.37 | 346,200 | — | — |
| 2015-07-21 | $6.42 | $6.42 | 250,000 | — | — |
| 2015-07-20 | $6.60 | $6.60 | 384,700 | — | — |
| 2015-07-17 | $6.63 | $6.63 | 321,700 | — | — |
| 2015-07-16 | $6.60 | $6.60 | 520,200 | — | — |
| 2015-07-15 | $6.50 | $6.50 | 387,800 | — | — |
| 2015-07-14 | $6.66 | $6.66 | 633,600 | — | — |
| 2015-07-13 | $6.43 | $6.43 | 513,400 | — | — |
| 2015-07-10 | $6.60 | $6.60 | 1,229,500 | — | — |
| 2015-07-09 | $6.47 | $6.47 | 3,065,500 | — | — |
| 2015-07-08 | $5.17 | $5.17 | 147,600 | — | — |
| 2015-07-07 | $5.40 | $5.40 | 336,500 | — | — |
| 2015-07-06 | $5.49 | $5.49 | 441,700 | — | — |
| 2015-07-02 | $5.18 | $5.18 | 255,600 | — | — |
| 2015-07-01 | $5.52 | $5.52 | 376,400 | — | — |
| 2015-06-30 | $5.41 | $5.41 | 225,100 | — | — |
| 2015-06-29 | $5.33 | $5.33 | 332,300 | — | — |
| 2015-06-26 | $5.49 | $5.49 | 6,981,400 | — | — |
| 2015-06-25 | $5.49 | $5.49 | 283,500 | — | — |
| 2015-06-24 | $5.51 | $5.51 | 362,100 | — | — |
| 2015-06-23 | $5.43 | $5.43 | 416,100 | — | — |
| 2015-06-22 | $5.37 | $5.37 | 264,500 | — | — |
| 2015-06-19 | $5.71 | $5.71 | 462,600 | — | — |
| 2015-06-18 | $5.59 | $5.59 | 392,700 | — | — |
| 2015-06-17 | $5.76 | $5.76 | 290,900 | — | — |
| 2015-06-16 | $5.70 | $5.70 | 219,000 | — | — |
| 2015-06-15 | $5.82 | $5.82 | 553,100 | — | — |
| 2015-06-12 | $5.60 | $5.60 | 254,100 | — | — |
| 2015-06-11 | $5.62 | $5.62 | 169,700 | — | — |
| 2015-06-10 | $5.64 | $5.64 | 187,400 | — | — |
| 2015-06-09 | $5.75 | $5.75 | 212,000 | — | — |
| 2015-06-08 | $5.63 | $5.63 | 163,400 | — | — |
| 2015-06-05 | $5.78 | $5.78 | 256,900 | — | — |
| 2015-06-04 | $5.65 | $5.65 | 191,100 | — | — |
| 2015-06-03 | $5.52 | $5.52 | 169,800 | — | — |
| 2015-06-02 | $5.60 | $5.60 | 228,300 | — | — |
| 2015-06-01 | $5.46 | $5.46 | 204,800 | — | — |
| 2015-05-29 | $5.33 | $5.33 | 267,100 | — | — |
| 2015-05-28 | $5.40 | $5.40 | 264,600 | — | — |
| 2015-05-27 | $5.42 | $5.42 | 174,500 | — | — |
| 2015-05-26 | $5.30 | $5.30 | 381,000 | — | — |
| 2015-05-22 | $5.23 | $5.23 | 213,300 | — | — |
| 2015-05-21 | $5.18 | $5.18 | 189,600 | — | — |
| 2015-05-20 | $5.17 | $5.17 | 183,900 | — | — |
| 2015-05-19 | $5.13 | $5.13 | 241,500 | — | — |
| 2015-05-18 | $4.99 | $4.99 | 127,900 | — | — |
| 2015-05-15 | $4.96 | $4.96 | 114,100 | — | — |
| 2015-05-14 | $5.02 | $5.02 | 147,200 | — | — |
| 2015-05-13 | $4.85 | $4.85 | 165,100 | — | — |
| 2015-05-12 | $4.86 | $4.86 | 122,400 | — | — |
| 2015-05-11 | $4.88 | $4.88 | 109,400 | — | — |
| 2015-05-08 | $5.00 | $5.00 | 215,700 | — | — |
| 2015-05-07 | $4.97 | $4.97 | 206,000 | — | — |
| 2015-05-06 | $4.70 | $4.70 | 221,600 | — | — |
| 2015-05-05 | $4.78 | $4.78 | 122,700 | — | — |
| 2015-05-04 | $4.78 | $4.78 | 175,200 | — | — |
| 2015-05-01 | $4.79 | $4.79 | 185,000 | — | — |
| 2015-04-30 | $4.53 | $4.53 | 156,400 | — | — |
| 2015-04-29 | $4.61 | $4.61 | 304,000 | — | — |
| 2015-04-28 | $4.73 | $4.73 | 795,900 | — | — |
| 2015-04-27 | $4.61 | $4.61 | 178,700 | — | — |
| 2015-04-24 | $4.75 | $4.75 | 187,000 | — | — |
| 2015-04-23 | $4.86 | $4.86 | 287,100 | — | — |
| 2015-04-22 | $4.84 | $4.84 | 84,800 | — | — |
| 2015-04-21 | $4.87 | $4.87 | 271,900 | — | — |
| 2015-04-20 | $4.82 | $4.82 | 102,200 | — | — |
| 2015-04-17 | $4.84 | $4.84 | 100,200 | — | — |
| 2015-04-16 | $4.82 | $4.82 | 80,200 | — | — |
| 2015-04-15 | $4.82 | $4.82 | 192,800 | — | — |
| 2015-04-14 | $4.81 | $4.81 | 156,000 | — | — |
| 2015-04-13 | $4.97 | $4.97 | 210,800 | — | — |
| 2015-04-10 | $5.25 | $5.25 | 267,300 | — | — |
| 2015-04-09 | $5.04 | $5.04 | 188,100 | — | — |
| 2015-04-08 | $4.95 | $4.95 | 102,400 | — | — |
| 2015-04-07 | $4.86 | $4.86 | 97,800 | — | — |
| 2015-04-06 | $4.69 | $4.69 | 69,000 | — | — |
| 2015-04-02 | $4.79 | $4.79 | 92,200 | — | — |
| 2015-04-01 | $4.81 | $4.81 | 133,100 | — | — |
| 2015-03-31 | $4.67 | $4.67 | 138,500 | — | — |
| 2015-03-30 | $4.80 | $4.80 | 82,400 | — | — |
| 2015-03-27 | $4.72 | $4.72 | 107,400 | — | — |
| 2015-03-26 | $4.72 | $4.72 | 192,500 | — | — |
| 2015-03-25 | $4.87 | $4.87 | 200,900 | — | — |
| 2015-03-24 | $4.93 | $4.93 | 170,700 | — | — |
| 2015-03-23 | $4.98 | $4.98 | 351,300 | — | — |
| 2015-03-20 | $4.96 | $4.96 | 215,100 | — | — |
| 2015-03-19 | $4.94 | $4.94 | 230,500 | — | — |
| 2015-03-18 | $4.75 | $4.75 | 146,700 | — | — |
| 2015-03-17 | $4.74 | $4.74 | 133,400 | — | — |
| 2015-03-16 | $4.60 | $4.60 | 138,100 | — | — |
| 2015-03-13 | $4.61 | $4.61 | 284,000 | — | — |
| 2015-03-12 | $4.73 | $4.73 | 118,100 | — | — |
| 2015-03-11 | $4.81 | $4.81 | 122,700 | — | — |
| 2015-03-10 | $4.65 | $4.65 | 222,800 | — | — |
| 2015-03-09 | $4.73 | $4.73 | 133,600 | — | — |
| 2015-03-06 | $4.91 | $4.91 | 151,500 | — | — |
| 2015-03-05 | $4.96 | $4.96 | 291,100 | — | — |
| 2015-03-04 | $4.72 | $4.72 | 194,200 | — | — |
| 2015-03-03 | $4.61 | $4.61 | 179,900 | — | — |
| 2015-03-02 | $4.55 | $4.55 | 175,100 | — | — |
| 2015-02-27 | $4.54 | $4.54 | 235,900 | — | — |
| 2015-02-26 | $4.41 | $4.41 | 224,200 | — | — |
| 2015-02-25 | $4.40 | $4.40 | 362,900 | — | — |
| 2015-02-24 | $4.53 | $4.53 | 489,800 | — | — |
| 2015-02-23 | $4.38 | $4.38 | 227,500 | — | — |
| 2015-02-20 | $4.44 | $4.44 | 178,200 | — | — |
| 2015-02-19 | $4.40 | $4.40 | 182,000 | — | — |
| 2015-02-18 | $4.29 | $4.29 | 152,400 | — | — |
| 2015-02-17 | $4.11 | $4.11 | 285,700 | — | — |
| 2015-02-13 | $4.10 | $4.10 | 135,300 | — | — |
| 2015-02-12 | $4.10 | $4.10 | 84,100 | — | — |
| 2015-02-11 | $4.10 | $4.10 | 83,600 | — | — |
| 2015-02-10 | $4.10 | $4.10 | 122,700 | — | — |
| 2015-02-09 | $4.04 | $4.04 | 61,200 | — | — |
| 2015-02-06 | $4.10 | $4.10 | 95,100 | — | — |
| 2015-02-05 | $4.08 | $4.08 | 156,000 | — | — |
| 2015-02-04 | $4.07 | $4.07 | 154,000 | — | — |
| 2015-02-03 | $4.01 | $4.01 | 160,300 | — | — |
| 2015-02-02 | $3.96 | $3.96 | 128,600 | — | — |
| 2015-01-30 | $4.03 | $4.03 | 192,700 | — | — |
| 2015-01-29 | $3.97 | $3.97 | 322,000 | — | — |
| 2015-01-28 | $3.92 | $3.92 | 268,100 | — | — |
| 2015-01-27 | $3.93 | $3.93 | 213,200 | — | — |
| 2015-01-26 | $3.89 | $3.89 | 491,200 | — | — |
| 2015-01-23 | $3.88 | $3.88 | 1,385,000 | — | — |
| 2015-01-22 | $3.58 | $3.58 | 313,800 | — | — |
| 2015-01-21 | $3.56 | $3.56 | 361,000 | — | — |
| 2015-01-20 | $3.75 | $3.75 | 531,700 | — | — |
| 2015-01-16 | $4.02 | $4.02 | 170,300 | — | — |
| 2015-01-15 | $4.05 | $4.05 | 136,100 | — | — |
| 2015-01-14 | $4.12 | $4.12 | 92,700 | — | — |
| 2015-01-13 | $4.20 | $4.20 | 310,400 | — | — |
| 2015-01-12 | $4.20 | $4.20 | 156,700 | — | — |
| 2015-01-09 | $4.22 | $4.22 | 207,900 | — | — |
| 2015-01-08 | $4.23 | $4.23 | 319,300 | — | — |
| 2015-01-07 | $4.15 | $4.15 | 176,400 | — | — |
| 2015-01-06 | $4.11 | $4.11 | 114,600 | — | — |
| 2015-01-05 | $4.19 | $4.19 | 251,100 | — | — |
| 2015-01-02 | $4.09 | $4.09 | 144,100 | — | — |