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
- 1997-01-03 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 | $6.18 | 171,600 | — | — |
| 2015-12-30 | $6.18 | $6.18 | 277,500 | — | — |
| 2015-12-29 | $6.30 | $6.30 | 49,900 | — | — |
| 2015-12-28 | $6.25 | $6.25 | 124,300 | — | — |
| 2015-12-24 | $6.30 | $6.30 | 28,100 | — | — |
| 2015-12-23 | $6.30 | $6.30 | 74,400 | — | — |
| 2015-12-22 | $6.22 | $6.22 | 59,500 | — | — |
| 2015-12-21 | $6.24 | $6.24 | 73,900 | — | — |
| 2015-12-18 | $6.14 | $6.14 | 240,600 | — | — |
| 2015-12-17 | $6.23 | $6.23 | 147,300 | — | — |
| 2015-12-16 | $6.13 | $6.13 | 246,000 | — | — |
| 2015-12-15 | $5.98 | $5.98 | 171,600 | — | — |
| 2015-12-14 | $5.62 | $5.62 | 234,900 | — | — |
| 2015-12-11 | $5.88 | $5.88 | 232,600 | — | — |
| 2015-12-10 | $6.34 | $6.34 | 186,400 | — | — |
| 2015-12-09 | $6.30 | $6.30 | 116,400 | — | — |
| 2015-12-08 | $6.26 | $6.26 | 174,800 | — | — |
| 2015-12-07 | $6.14 | $6.14 | 110,300 | — | — |
| 2015-12-04 | $6.20 | $6.20 | 108,300 | — | — |
| 2015-12-03 | $6.15 | $6.15 | 154,600 | — | — |
| 2015-12-02 | $6.24 | $6.24 | 106,600 | — | — |
| 2015-12-01 | $6.26 | $6.26 | 183,300 | — | — |
| 2015-11-30 | $6.20 | $6.20 | 138,200 | — | — |
| 2015-11-27 | $6.31 | $6.31 | 93,400 | — | — |
| 2015-11-25 | $6.34 | $6.34 | 181,800 | — | — |
| 2015-11-24 | $6.02 | $6.02 | 192,100 | — | — |
| 2015-11-23 | $5.88 | $5.88 | 188,500 | — | — |
| 2015-11-20 | $6.01 | $6.01 | 363,700 | — | — |
| 2015-11-19 | $5.70 | $5.70 | 421,900 | — | — |
| 2015-11-18 | $5.90 | $5.90 | 383,000 | — | — |
| 2015-11-17 | $5.93 | $5.93 | 351,100 | — | — |
| 2015-11-16 | $6.03 | $6.03 | 713,700 | — | — |
| 2015-11-13 | $6.49 | $6.49 | 225,400 | — | — |
| 2015-11-12 | $6.56 | $6.56 | 348,500 | — | — |
| 2015-11-11 | $6.58 | $6.58 | 515,600 | — | — |
| 2015-11-10 | $7.16 | $7.16 | 341,700 | — | — |
| 2015-11-09 | $7.04 | $7.04 | 576,500 | — | — |
| 2015-11-06 | $7.22 | $7.22 | 326,900 | — | — |
| 2015-11-05 | $7.10 | $7.10 | 269,100 | — | — |
| 2015-11-04 | $7.19 | $7.19 | 477,800 | — | — |
| 2015-11-03 | $7.17 | $7.17 | 454,400 | — | — |
| 2015-11-02 | $6.98 | $6.98 | 353,600 | — | — |
| 2015-10-30 | $6.61 | $6.61 | 303,800 | — | — |
| 2015-10-29 | $6.55 | $6.55 | 245,400 | — | — |
| 2015-10-28 | $6.60 | $6.60 | 350,900 | — | — |
| 2015-10-27 | $6.11 | $6.11 | 402,500 | — | — |
| 2015-10-26 | $6.13 | $6.13 | 256,600 | — | — |
| 2015-10-23 | $6.25 | $6.25 | 249,800 | — | — |
| 2015-10-22 | $5.95 | $5.95 | 360,700 | — | — |
| 2015-10-21 | $6.30 | $6.30 | 248,000 | — | — |
| 2015-10-20 | $6.25 | $6.25 | 206,200 | — | — |
| 2015-10-19 | $6.21 | $6.21 | 397,500 | — | — |
| 2015-10-16 | $5.72 | $5.72 | 183,800 | — | — |
| 2015-10-15 | $5.82 | $5.82 | 154,300 | — | — |
| 2015-10-14 | $5.75 | $5.75 | 183,600 | — | — |
| 2015-10-13 | $5.51 | $5.51 | 366,800 | — | — |
| 2015-10-12 | $5.38 | $5.38 | 215,400 | — | — |
| 2015-10-09 | $5.68 | $5.68 | 145,600 | — | — |
| 2015-10-08 | $5.70 | $5.70 | 178,100 | — | — |
| 2015-10-07 | $5.93 | $5.93 | 194,700 | — | — |
| 2015-10-06 | $5.64 | $5.64 | 240,200 | — | — |
| 2015-10-05 | $5.63 | $5.63 | 150,200 | — | — |
| 2015-10-02 | $5.42 | $5.42 | 171,100 | — | — |
| 2015-10-01 | $5.30 | $5.30 | 236,000 | — | — |
| 2015-09-30 | $5.55 | $5.55 | 351,000 | — | — |
| 2015-09-29 | $5.44 | $5.44 | 215,500 | — | — |
| 2015-09-28 | $5.42 | $5.42 | 219,300 | — | — |
| 2015-09-25 | $5.67 | $5.67 | 229,400 | — | — |
| 2015-09-24 | $6.02 | $6.02 | 165,800 | — | — |
| 2015-09-23 | $6.08 | $6.08 | 366,900 | — | — |
| 2015-09-22 | $5.90 | $5.90 | 210,300 | — | — |
| 2015-09-21 | $6.16 | $6.16 | 207,700 | — | — |
| 2015-09-18 | $6.41 | $6.41 | 345,800 | — | — |
| 2015-09-17 | $6.24 | $6.24 | 330,700 | — | — |
| 2015-09-16 | $6.00 | $6.00 | 354,900 | — | — |
| 2015-09-15 | $5.78 | $5.78 | 262,500 | — | — |
| 2015-09-14 | $5.74 | $5.74 | 263,800 | — | — |
| 2015-09-11 | $5.66 | $5.66 | 337,600 | — | — |
| 2015-09-10 | $5.85 | $5.85 | 287,100 | — | — |
| 2015-09-09 | $5.87 | $5.87 | 383,000 | — | — |
| 2015-09-08 | $5.95 | $5.95 | 298,000 | — | — |
| 2015-09-04 | $5.93 | $5.93 | 149,000 | — | — |
| 2015-09-03 | $5.93 | $5.93 | 159,400 | — | — |
| 2015-09-02 | $6.13 | $6.13 | 235,800 | — | — |
| 2015-09-01 | $5.94 | $5.94 | 384,500 | — | — |
| 2015-08-31 | $6.14 | $6.14 | 273,600 | — | — |
| 2015-08-28 | $6.04 | $6.04 | 314,500 | — | — |
| 2015-08-27 | $6.21 | $6.21 | 304,300 | — | — |
| 2015-08-26 | $6.32 | $6.32 | 385,700 | — | — |
| 2015-08-25 | $5.99 | $5.99 | 375,400 | — | — |
| 2015-08-24 | $6.03 | $6.03 | 591,400 | — | — |
| 2015-08-21 | $6.56 | $6.56 | 439,100 | — | — |
| 2015-08-20 | $6.81 | $6.81 | 407,600 | — | — |
| 2015-08-19 | $7.14 | $7.14 | 340,500 | — | — |
| 2015-08-18 | $7.31 | $7.31 | 265,100 | — | — |
| 2015-08-17 | $7.54 | $7.54 | 321,100 | — | — |
| 2015-08-14 | $7.63 | $7.63 | 190,200 | — | — |
| 2015-08-13 | $7.58 | $7.58 | 135,400 | — | — |
| 2015-08-12 | $7.67 | $7.67 | 338,000 | — | — |
| 2015-08-11 | $7.74 | $7.74 | 301,600 | — | — |
| 2015-08-10 | $7.60 | $7.60 | 824,400 | — | — |
| 2015-08-07 | $6.89 | $6.89 | 464,400 | — | — |
| 2015-08-06 | $6.78 | $6.78 | 210,000 | — | — |
| 2015-08-05 | $6.83 | $6.83 | 108,400 | — | — |
| 2015-08-04 | $6.80 | $6.80 | 85,600 | — | — |
| 2015-08-03 | $6.84 | $6.84 | 208,200 | — | — |
| 2015-07-31 | $6.69 | $6.69 | 162,700 | — | — |
| 2015-07-30 | $6.56 | $6.56 | 152,000 | — | — |
| 2015-07-29 | $6.75 | $6.75 | 186,800 | — | — |
| 2015-07-28 | $6.44 | $6.44 | 288,100 | — | — |
| 2015-07-27 | $6.50 | $6.50 | 148,400 | — | — |
| 2015-07-24 | $6.57 | $6.57 | 168,800 | — | — |
| 2015-07-23 | $6.42 | $6.42 | 229,900 | — | — |
| 2015-07-22 | $6.67 | $6.67 | 145,000 | — | — |
| 2015-07-21 | $6.52 | $6.52 | 135,700 | — | — |
| 2015-07-20 | $6.53 | $6.53 | 146,500 | — | — |
| 2015-07-17 | $6.66 | $6.66 | 117,600 | — | — |
| 2015-07-16 | $6.71 | $6.71 | 171,900 | — | — |
| 2015-07-15 | $6.66 | $6.66 | 251,500 | — | — |
| 2015-07-14 | $6.93 | $6.93 | 173,600 | — | — |
| 2015-07-13 | $6.79 | $6.79 | 269,200 | — | — |
| 2015-07-10 | $6.57 | $6.57 | 235,600 | — | — |
| 2015-07-09 | $6.55 | $6.55 | 461,800 | — | — |
| 2015-07-08 | $6.06 | $6.06 | 254,800 | — | — |
| 2015-07-07 | $6.31 | $6.31 | 182,500 | — | — |
| 2015-07-06 | $6.42 | $6.42 | 204,500 | — | — |
| 2015-07-02 | $6.60 | $6.60 | 177,800 | — | — |
| 2015-07-01 | $6.69 | $6.69 | 190,600 | — | — |
| 2015-06-30 | $6.69 | $6.69 | 181,100 | — | — |
| 2015-06-29 | $6.63 | $6.63 | 167,500 | — | — |
| 2015-06-26 | $6.82 | $6.82 | 302,500 | — | — |
| 2015-06-25 | $6.92 | $6.92 | 250,500 | — | — |
| 2015-06-24 | $6.86 | $6.86 | 263,400 | — | — |
| 2015-06-23 | $7.08 | $7.08 | 140,700 | — | — |
| 2015-06-22 | $7.01 | $7.01 | 287,900 | — | — |
| 2015-06-19 | $6.98 | $6.98 | 326,000 | — | — |
| 2015-06-18 | $7.05 | $7.05 | 255,500 | — | — |
| 2015-06-17 | $7.03 | $7.03 | 274,300 | — | — |
| 2015-06-16 | $7.03 | $7.03 | 330,100 | — | — |
| 2015-06-15 | $7.06 | $7.06 | 411,300 | — | — |
| 2015-06-12 | $6.68 | $6.68 | 215,100 | — | — |
| 2015-06-11 | $6.84 | $6.84 | 256,300 | — | — |
| 2015-06-10 | $6.62 | $6.62 | 243,200 | — | — |
| 2015-06-09 | $6.56 | $6.56 | 224,800 | — | — |
| 2015-06-08 | $6.59 | $6.59 | 228,100 | — | — |
| 2015-06-05 | $6.67 | $6.67 | 385,200 | — | — |
| 2015-06-04 | $6.51 | $6.51 | 235,100 | — | — |
| 2015-06-03 | $6.51 | $6.51 | 179,200 | — | — |
| 2015-06-02 | $6.40 | $6.40 | 203,500 | — | — |
| 2015-06-01 | $6.42 | $6.42 | 228,400 | — | — |
| 2015-05-29 | $6.51 | $6.51 | 332,500 | — | — |
| 2015-05-28 | $6.39 | $6.39 | 330,700 | — | — |
| 2015-05-27 | $6.34 | $6.34 | 389,700 | — | — |
| 2015-05-26 | $6.43 | $6.43 | 418,800 | — | — |
| 2015-05-22 | $6.78 | $6.78 | 220,100 | — | — |
| 2015-05-21 | $6.80 | $6.80 | 170,200 | — | — |
| 2015-05-20 | $6.93 | $6.93 | 288,200 | — | — |
| 2015-05-19 | $6.96 | $6.96 | 354,900 | — | — |
| 2015-05-18 | $6.82 | $6.82 | 451,700 | — | — |
| 2015-05-15 | $6.86 | $6.86 | 399,500 | — | — |
| 2015-05-14 | $7.01 | $7.01 | 495,600 | — | — |
| 2015-05-13 | $6.95 | $6.95 | 671,000 | — | — |
| 2015-05-12 | $7.27 | $7.27 | 808,000 | — | — |
| 2015-05-11 | $7.55 | $7.55 | 1,389,200 | — | — |
| 2015-05-08 | $8.79 | $8.79 | 467,300 | — | — |
| 2015-05-07 | $8.55 | $8.55 | 369,300 | — | — |
| 2015-05-06 | $8.47 | $8.47 | 240,400 | — | — |
| 2015-05-05 | $8.43 | $8.43 | 343,700 | — | — |
| 2015-05-04 | $8.44 | $8.44 | 212,400 | — | — |
| 2015-05-01 | $8.43 | $8.43 | 264,100 | — | — |
| 2015-04-30 | $8.38 | $8.38 | 347,700 | — | — |
| 2015-04-29 | $8.69 | $8.69 | 161,200 | — | — |
| 2015-04-28 | $8.95 | $8.95 | 126,000 | — | — |
| 2015-04-27 | $8.88 | $8.88 | 226,800 | — | — |
| 2015-04-24 | $8.95 | $8.95 | 388,600 | — | — |
| 2015-04-23 | $9.21 | $9.21 | 234,000 | — | — |
| 2015-04-22 | $9.12 | $9.12 | 156,300 | — | — |
| 2015-04-21 | $9.24 | $9.24 | 293,200 | — | — |
| 2015-04-20 | $9.00 | $9.00 | 288,700 | — | — |
| 2015-04-17 | $8.82 | $8.82 | 351,500 | — | — |
| 2015-04-16 | $9.00 | $9.00 | 357,500 | — | — |
| 2015-04-15 | $9.11 | $9.11 | 403,800 | — | — |
| 2015-04-14 | $8.72 | $8.72 | 346,600 | — | — |
| 2015-04-13 | $9.07 | $9.07 | 352,900 | — | — |
| 2015-04-10 | $9.00 | $9.00 | 166,000 | — | — |
| 2015-04-09 | $8.93 | $8.93 | 126,500 | — | — |
| 2015-04-08 | $8.94 | $8.94 | 176,400 | — | — |
| 2015-04-07 | $8.92 | $8.92 | 219,500 | — | — |
| 2015-04-06 | $8.98 | $8.98 | 479,600 | — | — |
| 2015-04-02 | $8.68 | $8.68 | 342,400 | — | — |
| 2015-04-01 | $8.68 | $8.68 | 288,200 | — | — |
| 2015-03-31 | $8.40 | $8.40 | 229,700 | — | — |
| 2015-03-30 | $8.48 | $8.48 | 213,700 | — | — |
| 2015-03-27 | $8.23 | $8.23 | 273,200 | — | — |
| 2015-03-26 | $8.21 | $8.21 | 526,400 | — | — |
| 2015-03-25 | $7.77 | $7.77 | 295,000 | — | — |
| 2015-03-24 | $7.93 | $7.93 | 407,100 | — | — |
| 2015-03-23 | $7.96 | $7.96 | 464,200 | — | — |
| 2015-03-20 | $7.54 | $7.54 | 428,200 | — | — |
| 2015-03-19 | $7.63 | $7.63 | 654,500 | — | — |
| 2015-03-18 | $7.76 | $7.76 | 1,081,600 | — | — |
| 2015-03-17 | $7.90 | $7.90 | 1,040,400 | — | — |
| 2015-03-16 | $8.80 | $8.80 | 773,500 | — | — |
| 2015-03-13 | $8.99 | $8.99 | 337,100 | — | — |
| 2015-03-12 | $8.83 | $8.83 | 196,000 | — | — |
| 2015-03-11 | $8.59 | $8.59 | 143,600 | — | — |
| 2015-03-10 | $8.70 | $8.70 | 277,600 | — | — |
| 2015-03-09 | $8.97 | $8.97 | 356,900 | — | — |
| 2015-03-06 | $8.79 | $8.79 | 321,300 | — | — |
| 2015-03-05 | $8.98 | $8.98 | 256,900 | — | — |
| 2015-03-04 | $9.04 | $9.04 | 374,400 | — | — |
| 2015-03-03 | $9.18 | $9.18 | 711,600 | — | — |
| 2015-03-02 | $8.74 | $8.74 | 335,300 | — | — |
| 2015-02-27 | $8.76 | $8.76 | 329,900 | — | — |
| 2015-02-26 | $8.64 | $8.64 | 212,900 | — | — |
| 2015-02-25 | $8.53 | $8.53 | 106,400 | — | — |
| 2015-02-24 | $8.54 | $8.54 | 248,600 | — | — |
| 2015-02-23 | $8.48 | $8.48 | 325,500 | — | — |
| 2015-02-20 | $8.83 | $8.83 | 153,200 | — | — |
| 2015-02-19 | $8.76 | $8.76 | 212,800 | — | — |
| 2015-02-18 | $8.78 | $8.78 | 194,800 | — | — |
| 2015-02-17 | $8.83 | $8.83 | 246,200 | — | — |
| 2015-02-13 | $8.66 | $8.66 | 211,000 | — | — |
| 2015-02-12 | $8.77 | $8.77 | 145,400 | — | — |
| 2015-02-11 | $8.77 | $8.77 | 315,900 | — | — |
| 2015-02-10 | $8.39 | $8.39 | 201,900 | — | — |
| 2015-02-09 | $8.17 | $8.17 | 169,100 | — | — |
| 2015-02-06 | $8.28 | $8.28 | 243,000 | — | — |
| 2015-02-05 | $8.32 | $8.32 | 253,900 | — | — |
| 2015-02-04 | $8.06 | $8.06 | 354,300 | — | — |
| 2015-02-03 | $8.20 | $8.20 | 236,600 | — | — |
| 2015-02-02 | $7.93 | $7.93 | 191,300 | — | — |
| 2015-01-30 | $7.89 | $7.89 | 370,600 | — | — |
| 2015-01-29 | $8.22 | $8.22 | 202,000 | — | — |
| 2015-01-28 | $8.04 | $8.04 | 224,100 | — | — |
| 2015-01-27 | $8.13 | $8.13 | 177,100 | — | — |
| 2015-01-26 | $8.30 | $8.30 | 261,000 | — | — |
| 2015-01-23 | $8.07 | $8.07 | 261,900 | — | — |
| 2015-01-22 | $8.10 | $8.10 | 289,600 | — | — |
| 2015-01-21 | $7.93 | $7.93 | 283,900 | — | — |
| 2015-01-20 | $8.11 | $8.11 | 219,900 | — | — |
| 2015-01-16 | $8.05 | $8.05 | 289,800 | — | — |
| 2015-01-15 | $7.67 | $7.67 | 350,400 | — | — |
| 2015-01-14 | $7.76 | $7.76 | 810,500 | — | — |
| 2015-01-13 | $8.04 | $8.04 | 739,500 | — | — |
| 2015-01-12 | $8.85 | $8.85 | 517,000 | — | — |
| 2015-01-09 | $8.32 | $8.32 | 282,100 | — | — |
| 2015-01-08 | $8.57 | $8.57 | 222,000 | — | — |
| 2015-01-07 | $8.27 | $8.27 | 278,700 | — | — |
| 2015-01-06 | $7.95 | $7.95 | 608,300 | — | — |
| 2015-01-05 | $8.44 | $8.44 | 264,700 | — | — |
| 2015-01-02 | $8.66 | $8.66 | 217,500 | — | — |