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
- 1998-09-25 to 2026-09-02
- 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 | $7.76 | $7.76 | 64,600 | — | — |
| 2015-12-30 | $8.14 | $8.14 | 58,900 | — | — |
| 2015-12-29 | $8.17 | $8.17 | 65,500 | — | — |
| 2015-12-28 | $8.12 | $8.12 | 158,900 | — | — |
| 2015-12-24 | $8.32 | $8.32 | 64,400 | — | — |
| 2015-12-23 | $8.17 | $8.17 | 278,400 | — | — |
| 2015-12-22 | $7.69 | $7.69 | 402,700 | — | — |
| 2015-12-21 | $8.36 | $8.36 | 3,403,100 | — | — |
| 2015-12-18 | $6.40 | $6.40 | 28,700 | — | — |
| 2015-12-17 | $6.45 | $6.45 | 77,100 | — | — |
| 2015-12-16 | $6.50 | $6.50 | 44,800 | — | — |
| 2015-12-15 | $6.35 | $6.35 | 78,100 | — | — |
| 2015-12-14 | $6.39 | $6.39 | 136,500 | — | — |
| 2015-12-11 | $5.97 | $5.97 | 80,300 | — | — |
| 2015-12-10 | $5.86 | $5.86 | 48,900 | — | — |
| 2015-12-09 | $5.91 | $5.91 | 43,500 | — | — |
| 2015-12-08 | $5.87 | $5.87 | 35,800 | — | — |
| 2015-12-07 | $5.73 | $5.73 | 35,300 | — | — |
| 2015-12-04 | $5.58 | $5.58 | 41,600 | — | — |
| 2015-12-03 | $5.54 | $5.54 | 21,400 | — | — |
| 2015-12-02 | $5.36 | $5.36 | 9,300 | — | — |
| 2015-12-01 | $5.47 | $5.47 | 12,000 | — | — |
| 2015-11-30 | $5.43 | $5.43 | 14,900 | — | — |
| 2015-11-27 | $5.57 | $5.57 | 2,700 | — | — |
| 2015-11-25 | $5.51 | $5.51 | 14,100 | — | — |
| 2015-11-24 | $5.55 | $5.55 | 6,700 | — | — |
| 2015-11-23 | $5.55 | $5.55 | 8,700 | — | — |
| 2015-11-20 | $5.56 | $5.56 | 14,400 | — | — |
| 2015-11-19 | $5.55 | $5.55 | 14,100 | — | — |
| 2015-11-18 | $5.61 | $5.61 | 7,900 | — | — |
| 2015-11-17 | $5.58 | $5.58 | 16,300 | — | — |
| 2015-11-16 | $5.65 | $5.65 | 17,300 | — | — |
| 2015-11-13 | $5.63 | $5.63 | 28,000 | — | — |
| 2015-11-12 | $5.66 | $5.66 | 102,800 | — | — |
| 2015-11-11 | $5.81 | $5.81 | 73,600 | — | — |
| 2015-11-10 | $5.82 | $5.82 | 34,800 | — | — |
| 2015-11-09 | $5.89 | $5.89 | 11,900 | — | — |
| 2015-11-06 | $5.82 | $5.82 | 11,100 | — | — |
| 2015-11-05 | $5.86 | $5.86 | 8,500 | — | — |
| 2015-11-04 | $5.88 | $5.88 | 26,100 | — | — |
| 2015-11-03 | $5.72 | $5.72 | 73,100 | — | — |
| 2015-11-02 | $5.93 | $5.93 | 35,000 | — | — |
| 2015-10-30 | $5.68 | $5.68 | 21,400 | — | — |
| 2015-10-29 | $5.66 | $5.66 | 9,000 | — | — |
| 2015-10-28 | $5.78 | $5.78 | 16,300 | — | — |
| 2015-10-27 | $5.65 | $5.65 | 11,600 | — | — |
| 2015-10-26 | $5.84 | $5.84 | 6,400 | — | — |
| 2015-10-23 | $5.84 | $5.84 | 8,600 | — | — |
| 2015-10-22 | $5.86 | $5.86 | 19,400 | — | — |
| 2015-10-21 | $5.85 | $5.85 | 41,000 | — | — |
| 2015-10-20 | $5.82 | $5.82 | 26,200 | — | — |
| 2015-10-19 | $5.72 | $5.72 | 24,400 | — | — |
| 2015-10-16 | $5.70 | $5.70 | 15,900 | — | — |
| 2015-10-15 | $5.80 | $5.80 | 45,900 | — | — |
| 2015-10-14 | $5.53 | $5.53 | 40,000 | — | — |
| 2015-10-13 | $5.39 | $5.39 | 21,800 | — | — |
| 2015-10-12 | $5.40 | $5.40 | 14,900 | — | — |
| 2015-10-09 | $5.37 | $5.37 | 29,000 | — | — |
| 2015-10-08 | $5.34 | $5.34 | 22,300 | — | — |
| 2015-10-07 | $5.27 | $5.27 | 17,600 | — | — |
| 2015-10-06 | $5.29 | $5.29 | 10,000 | — | — |
| 2015-10-05 | $5.22 | $5.22 | 26,900 | — | — |
| 2015-10-02 | $5.15 | $5.15 | 21,700 | — | — |
| 2015-10-01 | $5.09 | $5.09 | 15,800 | — | — |
| 2015-09-30 | $5.02 | $5.02 | 35,700 | — | — |
| 2015-09-29 | $5.15 | $5.15 | 24,000 | — | — |
| 2015-09-28 | $5.15 | $5.15 | 19,600 | — | — |
| 2015-09-25 | $5.25 | $5.25 | 35,500 | — | — |
| 2015-09-24 | $5.40 | $5.40 | 29,400 | — | — |
| 2015-09-23 | $5.56 | $5.56 | 47,400 | — | — |
| 2015-09-22 | $5.48 | $5.48 | 50,000 | — | — |
| 2015-09-21 | $5.49 | $5.49 | 33,700 | — | — |
| 2015-09-18 | $5.39 | $5.39 | 55,800 | — | — |
| 2015-09-17 | $5.58 | $5.58 | 20,900 | — | — |
| 2015-09-16 | $5.57 | $5.57 | 51,400 | — | — |
| 2015-09-15 | $5.70 | $5.70 | 419,000 | — | — |
| 2015-09-14 | $5.19 | $5.19 | 74,900 | — | — |
| 2015-09-11 | $4.84 | $4.84 | 37,900 | — | — |
| 2015-09-10 | $4.75 | $4.75 | 20,900 | — | — |
| 2015-09-09 | $4.75 | $4.75 | 31,100 | — | — |
| 2015-09-08 | $4.78 | $4.78 | 24,500 | — | — |
| 2015-09-04 | $4.59 | $4.59 | 18,500 | — | — |
| 2015-09-03 | $4.55 | $4.55 | 19,700 | — | — |
| 2015-09-02 | $4.58 | $4.58 | 22,300 | — | — |
| 2015-09-01 | $4.52 | $4.52 | 6,100 | — | — |
| 2015-08-31 | $4.70 | $4.70 | 13,600 | — | — |
| 2015-08-28 | $4.84 | $4.84 | 21,600 | — | — |
| 2015-08-27 | $4.76 | $4.76 | 9,800 | — | — |
| 2015-08-26 | $4.62 | $4.62 | 72,700 | — | — |
| 2015-08-25 | $4.21 | $4.21 | 130,000 | — | — |
| 2015-08-24 | $4.32 | $4.32 | 50,500 | — | — |
| 2015-08-21 | $4.60 | $4.60 | 80,100 | — | — |
| 2015-08-20 | $4.99 | $4.99 | 25,000 | — | — |
| 2015-08-19 | $5.19 | $5.19 | 35,100 | — | — |
| 2015-08-18 | $5.17 | $5.17 | 9,300 | — | — |
| 2015-08-17 | $5.26 | $5.26 | 16,700 | — | — |
| 2015-08-14 | $5.33 | $5.33 | 29,700 | — | — |
| 2015-08-13 | $5.62 | $5.62 | 32,800 | — | — |
| 2015-08-12 | $5.08 | $5.08 | 10,400 | — | — |
| 2015-08-11 | $5.13 | $5.13 | 4,500 | — | — |
| 2015-08-10 | $5.23 | $5.23 | 39,000 | — | — |
| 2015-08-07 | $5.13 | $5.13 | 18,100 | — | — |
| 2015-08-06 | $5.13 | $5.13 | 30,400 | — | — |
| 2015-08-05 | $5.23 | $5.23 | 17,500 | — | — |
| 2015-08-04 | $5.22 | $5.22 | 4,800 | — | — |
| 2015-08-03 | $5.25 | $5.25 | 22,100 | — | — |
| 2015-07-31 | $5.35 | $5.35 | 64,700 | — | — |
| 2015-07-30 | $5.27 | $5.27 | 72,500 | — | — |
| 2015-07-29 | $4.93 | $4.93 | 6,800 | — | — |
| 2015-07-28 | $4.79 | $4.79 | 16,800 | — | — |
| 2015-07-27 | $4.78 | $4.78 | 11,000 | — | — |
| 2015-07-24 | $4.94 | $4.94 | 12,200 | — | — |
| 2015-07-23 | $4.95 | $4.95 | 3,300 | — | — |
| 2015-07-22 | $4.96 | $4.96 | 41,300 | — | — |
| 2015-07-21 | $5.01 | $5.01 | 11,100 | — | — |
| 2015-07-20 | $5.00 | $5.00 | 18,100 | — | — |
| 2015-07-17 | $5.07 | $5.07 | 10,400 | — | — |
| 2015-07-16 | $5.08 | $5.08 | 13,700 | — | — |
| 2015-07-15 | $5.15 | $5.15 | 4,000 | — | — |
| 2015-07-14 | $5.19 | $5.19 | 8,700 | — | — |
| 2015-07-13 | $5.20 | $5.20 | 5,100 | — | — |
| 2015-07-10 | $5.18 | $5.18 | 3,100 | — | — |
| 2015-07-09 | $5.20 | $5.20 | 10,700 | — | — |
| 2015-07-08 | $5.20 | $5.20 | 12,100 | — | — |
| 2015-07-07 | $5.23 | $5.23 | 25,800 | — | — |
| 2015-07-06 | $4.95 | $4.95 | 55,600 | — | — |
| 2015-07-02 | $5.07 | $5.07 | 16,300 | — | — |
| 2015-07-01 | $5.10 | $5.10 | 25,400 | — | — |
| 2015-06-30 | $5.15 | $5.15 | 29,700 | — | — |
| 2015-06-29 | $5.22 | $5.22 | 28,100 | — | — |
| 2015-06-26 | $5.35 | $5.35 | 13,500 | — | — |
| 2015-06-25 | $5.33 | $5.33 | 13,500 | — | — |
| 2015-06-24 | $5.39 | $5.39 | 16,600 | — | — |
| 2015-06-23 | $5.33 | $5.33 | 17,300 | — | — |
| 2015-06-22 | $5.33 | $5.33 | 15,100 | — | — |
| 2015-06-19 | $5.35 | $5.35 | 20,700 | — | — |
| 2015-06-18 | $5.35 | $5.35 | 57,300 | — | — |
| 2015-06-17 | $5.39 | $5.39 | 4,500 | — | — |
| 2015-06-16 | $5.36 | $5.36 | 20,100 | — | — |
| 2015-06-15 | $5.57 | $5.57 | 5,700 | — | — |
| 2015-06-12 | $5.58 | $5.58 | 16,900 | — | — |
| 2015-06-11 | $5.51 | $5.51 | 11,100 | — | — |
| 2015-06-10 | $5.46 | $5.46 | 11,400 | — | — |
| 2015-06-09 | $5.38 | $5.38 | 14,900 | — | — |
| 2015-06-08 | $5.38 | $5.38 | 4,500 | — | — |
| 2015-06-05 | $5.35 | $5.35 | 13,300 | — | — |
| 2015-06-04 | $5.38 | $5.38 | 6,000 | — | — |
| 2015-06-03 | $5.44 | $5.44 | 27,000 | — | — |
| 2015-06-02 | $5.54 | $5.54 | 75,100 | — | — |
| 2015-06-01 | $5.29 | $5.29 | 21,300 | — | — |
| 2015-05-29 | $5.33 | $5.33 | 11,700 | — | — |
| 2015-05-28 | $5.42 | $5.42 | 18,500 | — | — |
| 2015-05-27 | $5.45 | $5.45 | 15,600 | — | — |
| 2015-05-26 | $5.41 | $5.41 | 19,600 | — | — |
| 2015-05-22 | $5.66 | $5.66 | 12,200 | — | — |
| 2015-05-21 | $5.69 | $5.69 | 15,200 | — | — |
| 2015-05-20 | $5.65 | $5.65 | 22,700 | — | — |
| 2015-05-19 | $5.60 | $5.60 | 40,400 | — | — |
| 2015-05-18 | $5.79 | $5.79 | 42,400 | — | — |
| 2015-05-15 | $5.92 | $5.92 | 21,200 | — | — |
| 2015-05-14 | $5.95 | $5.95 | 51,200 | — | — |
| 2015-05-13 | $6.13 | $6.13 | 33,300 | — | — |
| 2015-05-12 | $6.14 | $6.14 | 50,900 | — | — |
| 2015-05-11 | $6.32 | $6.32 | 72,100 | — | — |
| 2015-05-08 | $6.17 | $6.17 | 36,500 | — | — |
| 2015-05-07 | $6.17 | $6.17 | 32,800 | — | — |
| 2015-05-06 | $6.21 | $6.21 | 27,200 | — | — |
| 2015-05-05 | $6.08 | $6.08 | 6,400 | — | — |
| 2015-05-04 | $6.13 | $6.13 | 22,500 | — | — |
| 2015-05-01 | $5.93 | $5.93 | 54,500 | — | — |
| 2015-04-30 | $5.76 | $5.76 | 22,500 | — | — |
| 2015-04-29 | $6.03 | $6.03 | 15,200 | — | — |
| 2015-04-28 | $5.95 | $5.95 | 13,800 | — | — |
| 2015-04-27 | $5.95 | $5.95 | 56,600 | — | — |
| 2015-04-24 | $6.30 | $6.30 | 17,900 | — | — |
| 2015-04-23 | $6.26 | $6.26 | 21,100 | — | — |
| 2015-04-22 | $6.34 | $6.34 | 25,800 | — | — |
| 2015-04-21 | $6.32 | $6.32 | 44,800 | — | — |
| 2015-04-20 | $6.12 | $6.12 | 52,200 | — | — |
| 2015-04-17 | $5.92 | $5.92 | 50,900 | — | — |
| 2015-04-16 | $5.75 | $5.75 | 77,200 | — | — |
| 2015-04-15 | $5.62 | $5.62 | 17,200 | — | — |
| 2015-04-14 | $5.48 | $5.48 | 32,000 | — | — |
| 2015-04-13 | $5.47 | $5.47 | 51,700 | — | — |
| 2015-04-10 | $5.42 | $5.42 | 50,600 | — | — |
| 2015-04-09 | $5.60 | $5.60 | 21,300 | — | — |
| 2015-04-08 | $5.61 | $5.61 | 9,600 | — | — |
| 2015-04-07 | $5.63 | $5.63 | 14,200 | — | — |
| 2015-04-06 | $5.55 | $5.55 | 44,000 | — | — |
| 2015-04-02 | $5.77 | $5.77 | 18,600 | — | — |
| 2015-04-01 | $5.90 | $5.90 | 19,600 | — | — |
| 2015-03-31 | $5.77 | $5.77 | 12,800 | — | — |
| 2015-03-30 | $5.87 | $5.87 | 19,600 | — | — |
| 2015-03-27 | $5.99 | $5.99 | 23,200 | — | — |
| 2015-03-26 | $5.95 | $5.95 | 11,100 | — | — |
| 2015-03-25 | $5.93 | $5.93 | 67,300 | — | — |
| 2015-03-24 | $6.09 | $6.09 | 47,300 | — | — |
| 2015-03-23 | $5.96 | $5.96 | 53,400 | — | — |
| 2015-03-20 | $5.80 | $5.80 | 71,200 | — | — |
| 2015-03-19 | $6.10 | $6.10 | 51,400 | — | — |
| 2015-03-18 | $5.96 | $5.96 | 17,300 | — | — |
| 2015-03-17 | $5.93 | $5.93 | 21,400 | — | — |
| 2015-03-16 | $5.95 | $5.95 | 72,900 | — | — |
| 2015-03-13 | $6.03 | $6.03 | 29,500 | — | — |
| 2015-03-12 | $6.12 | $6.12 | 29,100 | — | — |
| 2015-03-11 | $6.01 | $6.01 | 16,300 | — | — |
| 2015-03-10 | $6.13 | $6.13 | 40,800 | — | — |
| 2015-03-09 | $6.22 | $6.22 | 64,500 | — | — |
| 2015-03-06 | $5.89 | $5.89 | 74,000 | — | — |
| 2015-03-05 | $6.12 | $6.12 | 39,600 | — | — |
| 2015-03-04 | $6.19 | $6.19 | 42,600 | — | — |
| 2015-03-03 | $6.19 | $6.19 | 68,800 | — | — |
| 2015-03-02 | $6.22 | $6.22 | 97,800 | — | — |
| 2015-02-27 | $6.00 | $6.00 | 147,000 | — | — |
| 2015-02-26 | $5.80 | $5.80 | 49,400 | — | — |
| 2015-02-25 | $5.69 | $5.69 | 24,100 | — | — |
| 2015-02-24 | $5.51 | $5.51 | 42,100 | — | — |
| 2015-02-23 | $5.75 | $5.75 | 150,700 | — | — |
| 2015-02-20 | $5.80 | $5.80 | 137,000 | — | — |
| 2015-02-19 | $5.72 | $5.72 | 268,800 | — | — |
| 2015-02-18 | $5.25 | $5.25 | 130,500 | — | — |
| 2015-02-17 | $5.13 | $5.13 | 107,000 | — | — |
| 2015-02-13 | $5.14 | $5.14 | 384,500 | — | — |
| 2015-02-12 | $5.25 | $5.25 | 1,446,900 | — | — |
| 2015-02-11 | $4.10 | $4.10 | 55,900 | — | — |
| 2015-02-10 | $4.05 | $4.05 | 20,100 | — | — |
| 2015-02-09 | $4.10 | $4.10 | 12,300 | — | — |
| 2015-02-06 | $4.12 | $4.12 | 37,300 | — | — |
| 2015-02-05 | $3.98 | $3.98 | 25,200 | — | — |
| 2015-02-04 | $3.99 | $3.99 | 22,500 | — | — |
| 2015-02-03 | $4.10 | $4.10 | 6,800 | — | — |
| 2015-02-02 | $4.00 | $4.00 | 33,200 | — | — |
| 2015-01-30 | $4.07 | $4.07 | 18,100 | — | — |
| 2015-01-29 | $4.26 | $4.26 | 23,000 | — | — |
| 2015-01-28 | $4.33 | $4.33 | 19,000 | — | — |
| 2015-01-27 | $4.28 | $4.28 | 58,500 | — | — |
| 2015-01-26 | $4.25 | $4.25 | 51,900 | — | — |
| 2015-01-23 | $4.17 | $4.17 | 20,500 | — | — |
| 2015-01-22 | $4.15 | $4.15 | 33,000 | — | — |
| 2015-01-21 | $4.11 | $4.11 | 3,300 | — | — |
| 2015-01-20 | $4.16 | $4.16 | 25,800 | — | — |
| 2015-01-16 | $4.04 | $4.04 | 13,400 | — | — |
| 2015-01-15 | $4.14 | $4.14 | 23,200 | — | — |
| 2015-01-14 | $4.15 | $4.15 | 51,100 | — | — |
| 2015-01-13 | $4.03 | $4.03 | 57,800 | — | — |
| 2015-01-12 | $4.05 | $4.05 | 18,300 | — | — |
| 2015-01-09 | $4.16 | $4.16 | 47,400 | — | — |
| 2015-01-08 | $4.00 | $4.00 | 32,700 | — | — |
| 2015-01-07 | $4.03 | $4.03 | 30,000 | — | — |
| 2015-01-06 | $3.93 | $3.93 | 34,100 | — | — |
| 2015-01-05 | $4.11 | $4.11 | 37,700 | — | — |
| 2015-01-02 | $4.19 | $4.19 | 8,800 | — | — |