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
- 2007-12-20 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 | $4.17 | $4.17 | 95,300 | — | — |
| 2015-12-30 | $4.28 | $4.28 | 87,800 | — | — |
| 2015-12-29 | $4.61 | $4.61 | 91,400 | — | — |
| 2015-12-28 | $4.58 | $4.58 | 167,500 | — | — |
| 2015-12-24 | $4.70 | $4.70 | 41,800 | — | — |
| 2015-12-23 | $4.61 | $4.61 | 106,400 | — | — |
| 2015-12-22 | $4.65 | $4.65 | 168,100 | — | — |
| 2015-12-21 | $4.79 | $4.79 | 266,800 | — | — |
| 2015-12-18 | $4.31 | $4.31 | 1,358,300 | — | — |
| 2015-12-17 | $4.30 | $4.30 | 186,000 | — | — |
| 2015-12-16 | $4.05 | $4.05 | 178,900 | — | — |
| 2015-12-15 | $3.70 | $3.70 | 286,900 | — | — |
| 2015-12-14 | $3.95 | $3.95 | 236,300 | — | — |
| 2015-12-11 | $3.82 | $3.82 | 182,800 | — | — |
| 2015-12-10 | $3.98 | $3.98 | 104,500 | — | — |
| 2015-12-09 | $3.95 | $3.95 | 158,900 | — | — |
| 2015-12-08 | $3.83 | $3.83 | 111,800 | — | — |
| 2015-12-07 | $3.94 | $3.94 | 142,300 | — | — |
| 2015-12-04 | $4.22 | $4.22 | 149,100 | — | — |
| 2015-12-03 | $4.21 | $4.21 | 126,400 | — | — |
| 2015-12-02 | $4.29 | $4.29 | 163,200 | — | — |
| 2015-12-01 | $4.34 | $4.34 | 200,300 | — | — |
| 2015-11-30 | $4.38 | $4.38 | 455,600 | — | — |
| 2015-11-27 | $3.92 | $3.92 | 126,500 | — | — |
| 2015-11-25 | $4.00 | $4.00 | 135,600 | — | — |
| 2015-11-24 | $4.03 | $4.03 | 302,900 | — | — |
| 2015-11-23 | $3.88 | $3.88 | 263,900 | — | — |
| 2015-11-20 | $3.97 | $3.97 | 173,300 | — | — |
| 2015-11-19 | $4.07 | $4.07 | 174,200 | — | — |
| 2015-11-18 | $3.87 | $3.87 | 172,200 | — | — |
| 2015-11-17 | $3.63 | $3.63 | 188,800 | — | — |
| 2015-11-16 | $3.66 | $3.66 | 181,800 | — | — |
| 2015-11-13 | $3.71 | $3.71 | 308,700 | — | — |
| 2015-11-12 | $3.81 | $3.81 | 385,200 | — | — |
| 2015-11-11 | $3.69 | $3.69 | 233,700 | — | — |
| 2015-11-10 | $3.86 | $3.86 | 255,000 | — | — |
| 2015-11-09 | $4.01 | $4.01 | 301,600 | — | — |
| 2015-11-06 | $3.87 | $3.87 | 183,100 | — | — |
| 2015-11-05 | $3.84 | $3.84 | 358,600 | — | — |
| 2015-11-04 | $3.96 | $3.96 | 188,200 | — | — |
| 2015-11-03 | $3.94 | $3.94 | 187,100 | — | — |
| 2015-11-02 | $3.92 | $3.92 | 238,000 | — | — |
| 2015-10-30 | $3.91 | $3.91 | 174,200 | — | — |
| 2015-10-29 | $3.98 | $3.98 | 127,600 | — | — |
| 2015-10-28 | $4.07 | $4.07 | 238,200 | — | — |
| 2015-10-27 | $3.93 | $3.93 | 514,300 | — | — |
| 2015-10-26 | $4.00 | $4.00 | 197,000 | — | — |
| 2015-10-23 | $4.21 | $4.21 | 248,400 | — | — |
| 2015-10-22 | $4.23 | $4.23 | 328,200 | — | — |
| 2015-10-21 | $4.26 | $4.26 | 708,100 | — | — |
| 2015-10-20 | $4.88 | $4.88 | 294,400 | — | — |
| 2015-10-19 | $4.90 | $4.90 | 285,100 | — | — |
| 2015-10-16 | $5.19 | $5.19 | 162,100 | — | — |
| 2015-10-15 | $5.30 | $5.30 | 158,500 | — | — |
| 2015-10-14 | $5.18 | $5.18 | 174,700 | — | — |
| 2015-10-13 | $5.19 | $5.19 | 122,700 | — | — |
| 2015-10-12 | $5.37 | $5.37 | 86,200 | — | — |
| 2015-10-09 | $5.53 | $5.53 | 127,100 | — | — |
| 2015-10-08 | $5.45 | $5.45 | 123,900 | — | — |
| 2015-10-07 | $5.46 | $5.46 | 200,500 | — | — |
| 2015-10-06 | $5.14 | $5.14 | 370,600 | — | — |
| 2015-10-05 | $5.08 | $5.08 | 188,700 | — | — |
| 2015-10-02 | $5.18 | $5.18 | 508,200 | — | — |
| 2015-10-01 | $5.96 | $5.96 | 88,300 | — | — |
| 2015-09-30 | $5.98 | $5.98 | 142,200 | — | — |
| 2015-09-29 | $5.82 | $5.82 | 71,400 | — | — |
| 2015-09-28 | $5.85 | $5.85 | 190,800 | — | — |
| 2015-09-25 | $5.66 | $5.66 | 178,200 | — | — |
| 2015-09-24 | $5.76 | $5.76 | 274,100 | — | — |
| 2015-09-23 | $5.78 | $5.78 | 260,300 | — | — |
| 2015-09-22 | $5.76 | $5.76 | 573,600 | — | — |
| 2015-09-21 | $6.10 | $6.10 | 273,100 | — | — |
| 2015-09-18 | $6.20 | $6.20 | 789,900 | — | — |
| 2015-09-17 | $6.66 | $6.66 | 235,400 | — | — |
| 2015-09-16 | $7.11 | $7.11 | 123,400 | — | — |
| 2015-09-15 | $6.85 | $6.85 | 143,200 | — | — |
| 2015-09-14 | $6.71 | $6.71 | 60,500 | — | — |
| 2015-09-11 | $6.79 | $6.79 | 142,000 | — | — |
| 2015-09-10 | $6.92 | $6.92 | 55,000 | — | — |
| 2015-09-09 | $6.85 | $6.85 | 86,400 | — | — |
| 2015-09-08 | $6.95 | $6.95 | 111,300 | — | — |
| 2015-09-04 | $6.79 | $6.79 | 75,600 | — | — |
| 2015-09-03 | $6.82 | $6.82 | 86,700 | — | — |
| 2015-09-02 | $6.96 | $6.96 | 105,900 | — | — |
| 2015-09-01 | $6.96 | $6.96 | 152,500 | — | — |
| 2015-08-31 | $7.18 | $7.18 | 147,800 | — | — |
| 2015-08-28 | $7.23 | $7.23 | 86,400 | — | — |
| 2015-08-27 | $7.15 | $7.15 | 105,600 | — | — |
| 2015-08-26 | $7.01 | $7.01 | 122,000 | — | — |
| 2015-08-25 | $6.63 | $6.63 | 325,300 | — | — |
| 2015-08-24 | $7.16 | $7.16 | 222,900 | — | — |
| 2015-08-21 | $7.37 | $7.37 | 264,200 | — | — |
| 2015-08-20 | $7.08 | $7.08 | 141,400 | — | — |
| 2015-08-19 | $7.24 | $7.24 | 150,500 | — | — |
| 2015-08-18 | $7.44 | $7.44 | 145,700 | — | — |
| 2015-08-17 | $7.24 | $7.24 | 206,600 | — | — |
| 2015-08-14 | $7.22 | $7.22 | 76,000 | — | — |
| 2015-08-13 | $7.25 | $7.25 | 102,000 | — | — |
| 2015-08-12 | $7.41 | $7.41 | 84,200 | — | — |
| 2015-08-11 | $7.49 | $7.49 | 198,300 | — | — |
| 2015-08-10 | $7.28 | $7.28 | 188,100 | — | — |
| 2015-08-07 | $7.13 | $7.13 | 193,000 | — | — |
| 2015-08-06 | $7.06 | $7.06 | 400,100 | — | — |
| 2015-08-05 | $7.15 | $7.15 | 99,800 | — | — |
| 2015-08-04 | $7.25 | $7.25 | 102,000 | — | — |
| 2015-08-03 | $7.08 | $7.08 | 81,000 | — | — |
| 2015-07-31 | $7.24 | $7.24 | 92,200 | — | — |
| 2015-07-30 | $7.28 | $7.28 | 49,400 | — | — |
| 2015-07-29 | $7.22 | $7.22 | 49,000 | — | — |
| 2015-07-28 | $7.24 | $7.24 | 138,900 | — | — |
| 2015-07-27 | $7.18 | $7.18 | 127,900 | — | — |
| 2015-07-24 | $7.17 | $7.17 | 128,000 | — | — |
| 2015-07-23 | $7.20 | $7.20 | 113,700 | — | — |
| 2015-07-22 | $7.41 | $7.41 | 80,000 | — | — |
| 2015-07-21 | $7.36 | $7.36 | 104,200 | — | — |
| 2015-07-20 | $7.35 | $7.35 | 64,100 | — | — |
| 2015-07-17 | $7.48 | $7.48 | 86,400 | — | — |
| 2015-07-16 | $7.47 | $7.47 | 96,100 | — | — |
| 2015-07-15 | $7.42 | $7.42 | 140,700 | — | — |
| 2015-07-14 | $7.64 | $7.64 | 80,400 | — | — |
| 2015-07-13 | $7.42 | $7.42 | 92,600 | — | — |
| 2015-07-10 | $7.57 | $7.57 | 166,500 | — | — |
| 2015-07-09 | $7.39 | $7.39 | 197,200 | — | — |
| 2015-07-08 | $7.48 | $7.48 | 339,800 | — | — |
| 2015-07-07 | $7.23 | $7.23 | 202,800 | — | — |
| 2015-07-06 | $7.18 | $7.18 | 131,100 | — | — |
| 2015-07-02 | $6.80 | $6.80 | 92,300 | — | — |
| 2015-07-01 | $6.84 | $6.84 | 200,400 | — | — |
| 2015-06-30 | $7.22 | $7.22 | 80,200 | — | — |
| 2015-06-29 | $7.06 | $7.06 | 97,700 | — | — |
| 2015-06-26 | $7.15 | $7.15 | 161,000 | — | — |
| 2015-06-25 | $7.23 | $7.23 | 96,100 | — | — |
| 2015-06-24 | $7.43 | $7.43 | 40,600 | — | — |
| 2015-06-23 | $7.47 | $7.47 | 65,000 | — | — |
| 2015-06-22 | $7.35 | $7.35 | 42,100 | — | — |
| 2015-06-19 | $7.34 | $7.34 | 125,100 | — | — |
| 2015-06-18 | $7.59 | $7.59 | 49,200 | — | — |
| 2015-06-17 | $7.43 | $7.43 | 54,800 | — | — |
| 2015-06-16 | $7.43 | $7.43 | 42,200 | — | — |
| 2015-06-15 | $7.42 | $7.42 | 157,700 | — | — |
| 2015-06-12 | $7.64 | $7.64 | 31,400 | — | — |
| 2015-06-11 | $7.65 | $7.65 | 47,300 | — | — |
| 2015-06-10 | $7.64 | $7.64 | 162,600 | — | — |
| 2015-06-09 | $7.63 | $7.63 | 59,600 | — | — |
| 2015-06-08 | $7.63 | $7.63 | 103,100 | — | — |
| 2015-06-05 | $7.84 | $7.84 | 146,800 | — | — |
| 2015-06-04 | $7.95 | $7.95 | 74,100 | — | — |
| 2015-06-03 | $8.18 | $8.18 | 98,100 | — | — |
| 2015-06-02 | $7.87 | $7.87 | 51,600 | — | — |
| 2015-06-01 | $7.81 | $7.81 | 122,100 | — | — |
| 2015-05-29 | $7.51 | $7.51 | 282,700 | — | — |
| 2015-05-28 | $7.81 | $7.81 | 205,600 | — | — |
| 2015-05-27 | $8.11 | $8.11 | 148,100 | — | — |
| 2015-05-26 | $7.56 | $7.56 | 106,600 | — | — |
| 2015-05-22 | $7.96 | $7.96 | 110,500 | — | — |
| 2015-05-21 | $8.41 | $8.41 | 160,000 | — | — |
| 2015-05-20 | $7.90 | $7.90 | 70,500 | — | — |
| 2015-05-19 | $7.90 | $7.90 | 97,200 | — | — |
| 2015-05-18 | $8.03 | $8.03 | 97,700 | — | — |
| 2015-05-15 | $7.88 | $7.88 | 70,300 | — | — |
| 2015-05-14 | $7.98 | $7.98 | 102,300 | — | — |
| 2015-05-13 | $7.95 | $7.95 | 103,800 | — | — |
| 2015-05-12 | $7.96 | $7.96 | 77,500 | — | — |
| 2015-05-11 | $8.01 | $8.01 | 136,100 | — | — |
| 2015-05-08 | $8.22 | $8.22 | 109,100 | — | — |
| 2015-05-07 | $8.29 | $8.29 | 158,100 | — | — |
| 2015-05-06 | $8.33 | $8.33 | 130,200 | — | — |
| 2015-05-05 | $8.37 | $8.37 | 223,200 | — | — |
| 2015-05-04 | $8.40 | $8.40 | 194,400 | — | — |
| 2015-05-01 | $8.39 | $8.39 | 218,600 | — | — |
| 2015-04-30 | $8.42 | $8.42 | 446,500 | — | — |
| 2015-04-29 | $9.36 | $9.36 | 93,600 | — | — |
| 2015-04-28 | $9.51 | $9.51 | 50,600 | — | — |
| 2015-04-27 | $9.35 | $9.35 | 90,600 | — | — |
| 2015-04-24 | $9.33 | $9.33 | 68,100 | — | — |
| 2015-04-23 | $8.82 | $8.82 | 150,900 | — | — |
| 2015-04-22 | $8.78 | $8.78 | 80,600 | — | — |
| 2015-04-21 | $8.83 | $8.83 | 194,300 | — | — |
| 2015-04-20 | $8.70 | $8.70 | 179,800 | — | — |
| 2015-04-17 | $8.51 | $8.51 | 201,500 | — | — |
| 2015-04-16 | $8.69 | $8.69 | 192,500 | — | — |
| 2015-04-15 | $9.07 | $9.07 | 195,800 | — | — |
| 2015-04-14 | $8.79 | $8.79 | 176,200 | — | — |
| 2015-04-13 | $8.78 | $8.78 | 115,300 | — | — |
| 2015-04-10 | $8.88 | $8.88 | 64,800 | — | — |
| 2015-04-09 | $8.98 | $8.98 | 82,200 | — | — |
| 2015-04-08 | $9.07 | $9.07 | 414,900 | — | — |
| 2015-04-07 | $8.95 | $8.95 | 156,900 | — | — |
| 2015-04-06 | $8.93 | $8.93 | 108,500 | — | — |
| 2015-04-02 | $8.84 | $8.84 | 161,200 | — | — |
| 2015-04-01 | $8.80 | $8.80 | 223,800 | — | — |
| 2015-03-31 | $8.86 | $8.86 | 273,100 | — | — |
| 2015-03-30 | $8.95 | $8.95 | 56,200 | — | — |
| 2015-03-27 | $9.06 | $9.06 | 88,900 | — | — |
| 2015-03-26 | $8.97 | $8.97 | 58,900 | — | — |
| 2015-03-25 | $9.03 | $9.03 | 67,000 | — | — |
| 2015-03-24 | $9.41 | $9.41 | 61,700 | — | — |
| 2015-03-23 | $9.39 | $9.39 | 72,400 | — | — |
| 2015-03-20 | $9.25 | $9.25 | 127,800 | — | — |
| 2015-03-19 | $9.01 | $9.01 | 59,100 | — | — |
| 2015-03-18 | $9.10 | $9.10 | 91,600 | — | — |
| 2015-03-17 | $8.91 | $8.91 | 95,700 | — | — |
| 2015-03-16 | $8.99 | $8.99 | 94,600 | — | — |
| 2015-03-13 | $9.01 | $9.01 | 83,800 | — | — |
| 2015-03-12 | $9.10 | $9.10 | 140,600 | — | — |
| 2015-03-11 | $9.06 | $9.06 | 234,300 | — | — |
| 2015-03-10 | $8.80 | $8.80 | 185,900 | — | — |
| 2015-03-09 | $8.79 | $8.79 | 99,600 | — | — |
| 2015-03-06 | $8.77 | $8.77 | 135,900 | — | — |
| 2015-03-05 | $9.01 | $9.01 | 134,500 | — | — |
| 2015-03-04 | $9.16 | $9.16 | 154,400 | — | — |
| 2015-03-03 | $9.39 | $9.39 | 137,700 | — | — |
| 2015-03-02 | $9.84 | $9.84 | 193,200 | — | — |
| 2015-02-27 | $10.20 | $10.20 | 179,000 | — | — |
| 2015-02-26 | $10.26 | $10.26 | 121,900 | — | — |
| 2015-02-25 | $9.88 | $9.88 | 64,800 | — | — |
| 2015-02-24 | $9.88 | $9.88 | 99,500 | — | — |
| 2015-02-23 | $10.02 | $10.02 | 66,300 | — | — |
| 2015-02-20 | $10.26 | $10.26 | 58,200 | — | — |
| 2015-02-19 | $10.24 | $10.24 | 38,000 | — | — |
| 2015-02-18 | $10.31 | $10.31 | 40,400 | — | — |
| 2015-02-17 | $10.39 | $10.39 | 42,400 | — | — |
| 2015-02-13 | $10.42 | $10.42 | 122,300 | — | — |
| 2015-02-12 | $10.20 | $10.20 | 103,500 | — | — |
| 2015-02-11 | $10.01 | $10.01 | 113,800 | — | — |
| 2015-02-10 | $9.86 | $9.86 | 87,700 | — | — |
| 2015-02-09 | $9.97 | $9.97 | 126,900 | — | — |
| 2015-02-06 | $9.87 | $9.87 | 147,000 | — | — |
| 2015-02-05 | $9.69 | $9.69 | 145,700 | — | — |
| 2015-02-04 | $9.61 | $9.61 | 144,000 | — | — |
| 2015-02-03 | $9.72 | $9.72 | 273,700 | — | — |
| 2015-02-02 | $9.35 | $9.35 | 135,300 | — | — |
| 2015-01-30 | $9.13 | $9.13 | 126,200 | — | — |
| 2015-01-29 | $9.39 | $9.39 | 89,600 | — | — |
| 2015-01-28 | $9.16 | $9.16 | 161,700 | — | — |
| 2015-01-27 | $9.25 | $9.25 | 88,000 | — | — |
| 2015-01-26 | $9.40 | $9.40 | 151,200 | — | — |
| 2015-01-23 | $9.32 | $9.32 | 98,500 | — | — |
| 2015-01-22 | $9.36 | $9.36 | 116,900 | — | — |
| 2015-01-21 | $9.28 | $9.28 | 143,000 | — | — |
| 2015-01-20 | $9.29 | $9.29 | 239,500 | — | — |
| 2015-01-16 | $9.64 | $9.64 | 177,300 | — | — |
| 2015-01-15 | $9.60 | $9.60 | 120,000 | — | — |
| 2015-01-14 | $9.95 | $9.95 | 82,800 | — | — |
| 2015-01-13 | $10.15 | $10.15 | 105,800 | — | — |
| 2015-01-12 | $9.90 | $9.90 | 111,900 | — | — |
| 2015-01-09 | $10.08 | $10.08 | 137,400 | — | — |
| 2015-01-08 | $10.36 | $10.36 | 137,500 | — | — |
| 2015-01-07 | $10.15 | $10.15 | 91,200 | — | — |
| 2015-01-06 | $10.37 | $10.37 | 94,300 | — | — |
| 2015-01-05 | $10.70 | $10.70 | 56,900 | — | — |
| 2015-01-02 | $11.06 | $11.06 | 67,200 | — | — |