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
- 2007-04-19 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 | $6.18 | $16.81 | 712,100 | — | — |
| 2015-12-30 | $6.04 | $16.43 | 506,000 | — | — |
| 2015-12-29 | $6.21 | $16.89 | 784,600 | — | — |
| 2015-12-28 | $6.09 | $16.56 | 773,900 | — | — |
| 2015-12-24 | $6.42 | $17.46 | 196,800 | — | — |
| 2015-12-23 | $6.45 | $17.54 | 609,300 | — | — |
| 2015-12-22 | $6.25 | $17.00 | 628,200 | — | — |
| 2015-12-21 | $6.47 | $16.84 | 745,300 | — | — |
| 2015-12-18 | $6.75 | $17.56 | 2,086,300 | — | — |
| 2015-12-17 | $6.59 | $17.15 | 618,800 | — | — |
| 2015-12-16 | $6.63 | $17.25 | 664,100 | — | — |
| 2015-12-15 | $6.35 | $16.52 | 699,000 | — | — |
| 2015-12-14 | $6.00 | $15.61 | 1,201,300 | — | — |
| 2015-12-11 | $6.27 | $16.31 | 698,100 | — | — |
| 2015-12-10 | $6.55 | $17.04 | 370,500 | — | — |
| 2015-12-09 | $6.52 | $16.97 | 535,400 | — | — |
| 2015-12-08 | $6.70 | $17.43 | 585,700 | — | — |
| 2015-12-07 | $6.96 | $18.11 | 726,700 | — | — |
| 2015-12-04 | $7.24 | $18.84 | 439,300 | — | — |
| 2015-12-03 | $7.18 | $18.68 | 502,300 | — | — |
| 2015-12-02 | $7.31 | $19.02 | 536,100 | — | — |
| 2015-12-01 | $7.31 | $19.02 | 962,000 | — | — |
| 2015-11-30 | $7.26 | $18.89 | 1,159,700 | — | — |
| 2015-11-27 | $7.06 | $18.37 | 210,100 | — | — |
| 2015-11-25 | $7.10 | $18.47 | 411,100 | — | — |
| 2015-11-24 | $7.02 | $18.27 | 511,400 | — | — |
| 2015-11-23 | $6.89 | $17.93 | 481,300 | — | — |
| 2015-11-20 | $6.87 | $17.88 | 481,900 | — | — |
| 2015-11-19 | $6.90 | $17.95 | 537,500 | — | — |
| 2015-11-18 | $6.75 | $17.56 | 461,800 | — | — |
| 2015-11-17 | $6.63 | $17.25 | 419,000 | — | — |
| 2015-11-16 | $6.61 | $17.20 | 604,900 | — | — |
| 2015-11-13 | $6.52 | $16.97 | 575,400 | — | — |
| 2015-11-12 | $6.49 | $16.89 | 675,800 | — | — |
| 2015-11-11 | $6.51 | $16.94 | 1,149,200 | — | — |
| 2015-11-10 | $7.01 | $18.24 | 345,100 | — | — |
| 2015-11-09 | $7.06 | $18.37 | 392,400 | — | — |
| 2015-11-06 | $7.07 | $18.40 | 471,900 | — | — |
| 2015-11-05 | $6.96 | $18.11 | 508,200 | — | — |
| 2015-11-04 | $7.12 | $18.53 | 367,100 | — | — |
| 2015-11-03 | $7.17 | $18.66 | 354,900 | — | — |
| 2015-11-02 | $7.03 | $18.29 | 668,500 | — | — |
| 2015-10-30 | $6.91 | $17.98 | 652,400 | — | — |
| 2015-10-29 | $6.79 | $17.67 | 337,600 | — | — |
| 2015-10-28 | $6.84 | $17.80 | 538,300 | — | — |
| 2015-10-27 | $6.67 | $17.36 | 394,800 | — | — |
| 2015-10-26 | $6.89 | $17.93 | 385,100 | — | — |
| 2015-10-23 | $6.98 | $18.16 | 238,600 | — | — |
| 2015-10-22 | $6.99 | $18.19 | 322,000 | — | — |
| 2015-10-21 | $6.96 | $18.11 | 228,100 | — | — |
| 2015-10-20 | $7.07 | $18.40 | 361,800 | — | — |
| 2015-10-19 | $7.02 | $18.27 | 392,900 | — | — |
| 2015-10-16 | $7.17 | $18.66 | 469,800 | — | — |
| 2015-10-15 | $7.14 | $18.58 | 258,100 | — | — |
| 2015-10-14 | $7.05 | $18.34 | 258,300 | — | — |
| 2015-10-13 | $7.06 | $18.37 | 283,600 | — | — |
| 2015-10-12 | $7.15 | $18.60 | 450,400 | — | — |
| 2015-10-09 | $7.11 | $18.50 | 473,100 | — | — |
| 2015-10-08 | $7.17 | $18.66 | 437,000 | — | — |
| 2015-10-07 | $7.10 | $18.47 | 581,500 | — | — |
| 2015-10-06 | $6.94 | $18.06 | 572,900 | — | — |
| 2015-10-05 | $6.83 | $17.77 | 561,400 | — | — |
| 2015-10-02 | $6.66 | $17.33 | 588,800 | — | — |
| 2015-10-01 | $6.69 | $17.41 | 977,000 | — | — |
| 2015-09-30 | $6.47 | $16.84 | 858,700 | — | — |
| 2015-09-29 | $6.37 | $16.58 | 868,100 | — | — |
| 2015-09-28 | $6.49 | $16.89 | 740,700 | — | — |
| 2015-09-25 | $6.72 | $17.49 | 291,600 | — | — |
| 2015-09-24 | $6.74 | $17.54 | 1,641,800 | — | — |
| 2015-09-23 | $6.72 | $17.49 | 314,300 | — | — |
| 2015-09-22 | $6.91 | $17.98 | 359,500 | — | — |
| 2015-09-21 | $6.80 | $17.69 | 421,600 | — | — |
| 2015-09-18 | $6.77 | $17.62 | 1,548,500 | — | — |
| 2015-09-17 | $7.12 | $18.53 | 649,800 | — | — |
| 2015-09-16 | $7.42 | $18.58 | 364,600 | — | — |
| 2015-09-15 | $7.35 | $18.40 | 337,700 | — | — |
| 2015-09-14 | $7.47 | $18.70 | 327,700 | — | — |
| 2015-09-11 | $7.56 | $18.93 | 352,100 | — | — |
| 2015-09-10 | $7.72 | $19.33 | 232,900 | — | — |
| 2015-09-09 | $7.77 | $19.46 | 356,700 | — | — |
| 2015-09-08 | $7.86 | $19.68 | 439,100 | — | — |
| 2015-09-04 | $7.64 | $19.13 | 397,700 | — | — |
| 2015-09-03 | $7.57 | $18.95 | 560,000 | — | — |
| 2015-09-02 | $7.55 | $18.90 | 367,000 | — | — |
| 2015-09-01 | $7.48 | $18.73 | 440,600 | — | — |
| 2015-08-31 | $7.60 | $19.03 | 499,500 | — | — |
| 2015-08-28 | $7.53 | $18.85 | 275,500 | — | — |
| 2015-08-27 | $7.42 | $18.58 | 420,000 | — | — |
| 2015-08-26 | $7.07 | $17.70 | 377,300 | — | — |
| 2015-08-25 | $7.00 | $17.53 | 342,000 | — | — |
| 2015-08-24 | $6.96 | $17.43 | 791,100 | — | — |
| 2015-08-21 | $7.33 | $18.35 | 541,200 | — | — |
| 2015-08-20 | $7.57 | $18.95 | 346,900 | — | — |
| 2015-08-19 | $7.65 | $19.15 | 276,800 | — | — |
| 2015-08-18 | $7.76 | $19.43 | 337,500 | — | — |
| 2015-08-17 | $7.76 | $19.43 | 298,000 | — | — |
| 2015-08-14 | $7.81 | $19.56 | 262,200 | — | — |
| 2015-08-13 | $7.79 | $19.51 | 330,800 | — | — |
| 2015-08-12 | $7.75 | $19.41 | 299,400 | — | — |
| 2015-08-11 | $7.83 | $19.61 | 374,600 | — | — |
| 2015-08-10 | $7.83 | $19.61 | 264,500 | — | — |
| 2015-08-07 | $7.74 | $19.38 | 481,000 | — | — |
| 2015-08-06 | $7.81 | $19.56 | 453,500 | — | — |
| 2015-08-05 | $7.67 | $19.20 | 360,000 | — | — |
| 2015-08-04 | $7.60 | $19.03 | 282,900 | — | — |
| 2015-08-03 | $7.65 | $19.15 | 330,100 | — | — |
| 2015-07-31 | $7.92 | $19.83 | 265,400 | — | — |
| 2015-07-30 | $7.89 | $19.76 | 233,800 | — | — |
| 2015-07-29 | $8.02 | $20.08 | 382,300 | — | — |
| 2015-07-28 | $7.79 | $19.51 | 311,300 | — | — |
| 2015-07-27 | $7.75 | $19.41 | 470,200 | — | — |
| 2015-07-24 | $7.63 | $19.10 | 1,096,300 | — | — |
| 2015-07-23 | $8.03 | $20.11 | 786,400 | — | — |
| 2015-07-22 | $8.24 | $20.63 | 439,500 | — | — |
| 2015-07-21 | $8.46 | $21.18 | 277,100 | — | — |
| 2015-07-20 | $8.47 | $21.21 | 243,800 | — | — |
| 2015-07-17 | $8.54 | $21.38 | 240,900 | — | — |
| 2015-07-16 | $8.60 | $21.53 | 439,400 | — | — |
| 2015-07-15 | $8.50 | $21.28 | 583,900 | — | — |
| 2015-07-14 | $8.46 | $21.18 | 435,300 | — | — |
| 2015-07-13 | $8.38 | $20.98 | 474,800 | — | — |
| 2015-07-10 | $8.40 | $21.03 | 424,400 | — | — |
| 2015-07-09 | $8.42 | $21.08 | 395,200 | — | — |
| 2015-07-08 | $8.48 | $21.23 | 310,400 | — | — |
| 2015-07-07 | $8.64 | $21.63 | 496,400 | — | — |
| 2015-07-06 | $8.66 | $21.68 | 257,000 | — | — |
| 2015-07-02 | $8.69 | $21.76 | 338,700 | — | — |
| 2015-07-01 | $8.65 | $21.66 | 554,100 | — | — |
| 2015-06-30 | $8.78 | $21.98 | 580,900 | — | — |
| 2015-06-29 | $8.83 | $22.11 | 793,100 | — | — |
| 2015-06-26 | $9.12 | $22.84 | 394,800 | — | — |
| 2015-06-25 | $9.18 | $22.99 | 389,300 | — | — |
| 2015-06-24 | $9.25 | $23.16 | 339,200 | — | — |
| 2015-06-23 | $9.27 | $23.21 | 185,200 | — | — |
| 2015-06-22 | $9.26 | $23.19 | 248,300 | — | — |
| 2015-06-19 | $9.26 | $23.19 | 353,700 | — | — |
| 2015-06-18 | $9.34 | $23.39 | 258,300 | — | — |
| 2015-06-17 | $9.28 | $23.24 | 261,400 | — | — |
| 2015-06-16 | $9.26 | $23.19 | 256,500 | — | — |
| 2015-06-15 | $9.26 | $23.19 | 259,200 | — | — |
| 2015-06-12 | $9.27 | $23.21 | 418,600 | — | — |
| 2015-06-11 | $9.25 | $23.16 | 620,500 | — | — |
| 2015-06-10 | $9.56 | $23.24 | 362,500 | — | — |
| 2015-06-09 | $9.59 | $23.31 | 280,400 | — | — |
| 2015-06-08 | $9.62 | $23.38 | 272,600 | — | — |
| 2015-06-05 | $9.69 | $23.55 | 381,700 | — | — |
| 2015-06-04 | $9.61 | $23.36 | 294,500 | — | — |
| 2015-06-03 | $9.70 | $23.58 | 299,500 | — | — |
| 2015-06-02 | $9.67 | $23.50 | 214,400 | — | — |
| 2015-06-01 | $9.59 | $23.31 | 489,500 | — | — |
| 2015-05-29 | $9.65 | $23.45 | 308,000 | — | — |
| 2015-05-28 | $9.70 | $23.58 | 189,000 | — | — |
| 2015-05-27 | $9.67 | $23.50 | 324,800 | — | — |
| 2015-05-26 | $9.65 | $23.45 | 248,200 | — | — |
| 2015-05-22 | $9.66 | $23.48 | 227,000 | — | — |
| 2015-05-21 | $9.66 | $23.48 | 293,400 | — | — |
| 2015-05-20 | $9.62 | $23.38 | 232,000 | — | — |
| 2015-05-19 | $9.58 | $23.28 | 355,200 | — | — |
| 2015-05-18 | $9.59 | $23.31 | 213,200 | — | — |
| 2015-05-15 | $9.54 | $23.19 | 185,300 | — | — |
| 2015-05-14 | $9.47 | $23.02 | 425,400 | — | — |
| 2015-05-13 | $9.42 | $22.90 | 365,300 | — | — |
| 2015-05-12 | $9.43 | $22.92 | 310,400 | — | — |
| 2015-05-11 | $9.36 | $22.75 | 584,500 | — | — |
| 2015-05-08 | $9.45 | $22.97 | 460,800 | — | — |
| 2015-05-07 | $9.37 | $22.77 | 413,900 | — | — |
| 2015-05-06 | $9.26 | $22.51 | 422,100 | — | — |
| 2015-05-05 | $9.33 | $22.68 | 268,500 | — | — |
| 2015-05-04 | $9.31 | $22.63 | 272,400 | — | — |
| 2015-05-01 | $9.33 | $22.68 | 310,200 | — | — |
| 2015-04-30 | $9.42 | $22.90 | 324,500 | — | — |
| 2015-04-29 | $9.52 | $23.14 | 465,000 | — | — |
| 2015-04-28 | $9.38 | $22.80 | 209,000 | — | — |
| 2015-04-27 | $9.38 | $22.80 | 288,100 | — | — |
| 2015-04-24 | $9.37 | $22.77 | 230,300 | — | — |
| 2015-04-23 | $9.46 | $22.99 | 594,600 | — | — |
| 2015-04-22 | $9.27 | $22.53 | 265,900 | — | — |
| 2015-04-21 | $9.23 | $22.43 | 288,600 | — | — |
| 2015-04-20 | $9.32 | $22.65 | 272,700 | — | — |
| 2015-04-17 | $9.28 | $22.56 | 259,500 | — | — |
| 2015-04-16 | $9.30 | $22.60 | 344,700 | — | — |
| 2015-04-15 | $9.26 | $22.51 | 565,600 | — | — |
| 2015-04-14 | $9.11 | $22.14 | 300,400 | — | — |
| 2015-04-13 | $9.13 | $22.19 | 308,600 | — | — |
| 2015-04-10 | $9.11 | $22.14 | 305,500 | — | — |
| 2015-04-09 | $9.13 | $22.19 | 339,900 | — | — |
| 2015-04-08 | $9.16 | $22.26 | 330,500 | — | — |
| 2015-04-07 | $9.16 | $22.26 | 303,300 | — | — |
| 2015-04-06 | $9.14 | $22.22 | 311,300 | — | — |
| 2015-04-02 | $9.09 | $22.09 | 376,300 | — | — |
| 2015-04-01 | $9.07 | $22.04 | 450,800 | — | — |
| 2015-03-31 | $9.05 | $22.00 | 531,100 | — | — |
| 2015-03-30 | $9.12 | $22.17 | 311,500 | — | — |
| 2015-03-27 | $9.07 | $22.04 | 297,300 | — | — |
| 2015-03-26 | $9.10 | $22.12 | 360,500 | — | — |
| 2015-03-25 | $9.06 | $22.02 | 421,200 | — | — |
| 2015-03-24 | $9.11 | $22.14 | 323,700 | — | — |
| 2015-03-23 | $9.11 | $22.14 | 319,700 | — | — |
| 2015-03-20 | $9.20 | $22.36 | 737,800 | — | — |
| 2015-03-19 | $9.09 | $22.09 | 537,300 | — | — |
| 2015-03-18 | $9.16 | $22.26 | 442,800 | — | — |
| 2015-03-17 | $9.47 | $22.34 | 355,800 | — | — |
| 2015-03-16 | $9.52 | $22.45 | 396,100 | — | — |
| 2015-03-13 | $9.55 | $22.53 | 380,400 | — | — |
| 2015-03-12 | $9.60 | $22.64 | 403,700 | — | — |
| 2015-03-11 | $9.57 | $22.57 | 241,900 | — | — |
| 2015-03-10 | $9.56 | $22.55 | 364,400 | — | — |
| 2015-03-09 | $9.64 | $22.74 | 284,600 | — | — |
| 2015-03-06 | $9.77 | $23.04 | 321,100 | — | — |
| 2015-03-05 | $9.75 | $23.00 | 395,400 | — | — |
| 2015-03-04 | $9.65 | $22.76 | 492,600 | — | — |
| 2015-03-03 | $9.73 | $22.95 | 412,400 | — | — |
| 2015-03-02 | $9.54 | $22.50 | 333,000 | — | — |
| 2015-02-27 | $9.51 | $22.43 | 481,400 | — | — |
| 2015-02-26 | $9.65 | $22.76 | 514,900 | — | — |
| 2015-02-25 | $9.64 | $22.74 | 279,000 | — | — |
| 2015-02-24 | $9.62 | $22.69 | 545,500 | — | — |
| 2015-02-23 | $9.55 | $22.53 | 388,300 | — | — |
| 2015-02-20 | $9.49 | $22.38 | 340,800 | — | — |
| 2015-02-19 | $9.56 | $22.55 | 436,400 | — | — |
| 2015-02-18 | $9.45 | $22.29 | 353,900 | — | — |
| 2015-02-17 | $9.42 | $22.22 | 470,600 | — | — |
| 2015-02-13 | $9.40 | $22.17 | 595,700 | — | — |
| 2015-02-12 | $9.24 | $21.79 | 418,200 | — | — |
| 2015-02-11 | $9.21 | $21.72 | 507,200 | — | — |
| 2015-02-10 | $9.28 | $21.89 | 524,200 | — | — |
| 2015-02-09 | $9.44 | $22.27 | 823,800 | — | — |
| 2015-02-06 | $9.49 | $22.38 | 1,780,200 | — | — |
| 2015-02-05 | $8.85 | $20.87 | 1,203,600 | — | — |
| 2015-02-04 | $8.50 | $20.05 | 653,000 | — | — |
| 2015-02-03 | $8.47 | $19.98 | 944,300 | — | — |
| 2015-02-02 | $8.17 | $19.27 | 2,121,500 | — | — |
| 2015-01-30 | $8.39 | $19.79 | 509,700 | — | — |
| 2015-01-29 | $8.46 | $19.95 | 620,400 | — | — |
| 2015-01-28 | $8.49 | $20.03 | 551,900 | — | — |
| 2015-01-27 | $8.55 | $20.17 | 580,500 | — | — |
| 2015-01-26 | $8.54 | $20.14 | 678,300 | — | — |
| 2015-01-23 | $8.49 | $20.03 | 844,500 | — | — |
| 2015-01-22 | $8.53 | $20.12 | 608,200 | — | — |
| 2015-01-21 | $8.61 | $20.31 | 1,305,400 | — | — |
| 2015-01-20 | $8.52 | $20.10 | 2,376,200 | — | — |
| 2015-01-16 | $8.72 | $20.57 | 1,085,100 | — | — |
| 2015-01-15 | $8.87 | $20.92 | 552,300 | — | — |
| 2015-01-14 | $8.80 | $20.76 | 736,000 | — | — |
| 2015-01-13 | $9.10 | $21.46 | 770,300 | — | — |
| 2015-01-12 | $9.31 | $21.96 | 354,100 | — | — |
| 2015-01-09 | $9.42 | $22.22 | 342,600 | — | — |
| 2015-01-08 | $9.50 | $22.41 | 398,800 | — | — |
| 2015-01-07 | $9.44 | $22.27 | 310,500 | — | — |
| 2015-01-06 | $9.38 | $22.12 | 650,400 | — | — |
| 2015-01-05 | $9.68 | $22.83 | 684,100 | — | — |
| 2015-01-02 | $9.71 | $22.90 | 572,500 | — | — |