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
- 2014-08-08 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 | $4.67 | $4.67 | 75,900 | — | — |
| 2015-12-30 | $4.83 | $4.83 | 321,400 | — | — |
| 2015-12-29 | $4.65 | $4.65 | 91,300 | — | — |
| 2015-12-28 | $4.59 | $4.59 | 123,000 | — | — |
| 2015-12-24 | $4.57 | $4.57 | 30,300 | — | — |
| 2015-12-23 | $4.57 | $4.57 | 79,000 | — | — |
| 2015-12-22 | $3.98 | $3.98 | 202,100 | — | — |
| 2015-12-21 | $4.19 | $4.19 | 220,300 | — | — |
| 2015-12-18 | $4.19 | $4.19 | 317,400 | — | — |
| 2015-12-17 | $4.15 | $4.15 | 190,200 | — | — |
| 2015-12-16 | $4.28 | $4.28 | 120,200 | — | — |
| 2015-12-15 | $4.36 | $4.36 | 128,300 | — | — |
| 2015-12-14 | $4.50 | $4.50 | 87,500 | — | — |
| 2015-12-11 | $5.00 | $5.00 | 272,900 | — | — |
| 2015-12-10 | $5.05 | $5.05 | 51,900 | — | — |
| 2015-12-09 | $4.80 | $4.80 | 119,900 | — | — |
| 2015-12-08 | $4.55 | $4.55 | 135,600 | — | — |
| 2015-12-07 | $4.61 | $4.61 | 54,000 | — | — |
| 2015-12-04 | $4.96 | $4.96 | 44,100 | — | — |
| 2015-12-03 | $4.93 | $4.93 | 41,000 | — | — |
| 2015-12-02 | $5.02 | $5.02 | 168,900 | — | — |
| 2015-12-01 | $5.00 | $5.00 | 111,800 | — | — |
| 2015-11-30 | $4.96 | $4.96 | 51,400 | — | — |
| 2015-11-27 | $4.95 | $4.95 | 23,900 | — | — |
| 2015-11-25 | $4.91 | $4.91 | 26,200 | — | — |
| 2015-11-24 | $4.88 | $4.88 | 119,500 | — | — |
| 2015-11-23 | $4.49 | $4.49 | 154,700 | — | — |
| 2015-11-20 | $4.67 | $4.67 | 179,000 | — | — |
| 2015-11-19 | $5.33 | $5.33 | 165,200 | — | — |
| 2015-11-18 | $5.14 | $5.14 | 134,400 | — | — |
| 2015-11-17 | $5.15 | $5.15 | 65,300 | — | — |
| 2015-11-16 | $5.52 | $5.52 | 69,900 | — | — |
| 2015-11-13 | $5.39 | $5.39 | 120,000 | — | — |
| 2015-11-12 | $5.33 | $5.33 | 52,000 | — | — |
| 2015-11-11 | $5.70 | $5.70 | 40,800 | — | — |
| 2015-11-10 | $5.77 | $5.77 | 28,200 | — | — |
| 2015-11-09 | $5.78 | $5.78 | 38,000 | — | — |
| 2015-11-06 | $5.84 | $5.84 | 42,200 | — | — |
| 2015-11-05 | $5.66 | $5.66 | 49,200 | — | — |
| 2015-11-04 | $5.60 | $5.60 | 82,400 | — | — |
| 2015-11-03 | $6.05 | $6.05 | 47,800 | — | — |
| 2015-11-02 | $6.07 | $6.07 | 72,300 | — | — |
| 2015-10-30 | $5.85 | $5.85 | 44,700 | — | — |
| 2015-10-29 | $5.46 | $5.46 | 47,800 | — | — |
| 2015-10-28 | $5.49 | $5.49 | 129,200 | — | — |
| 2015-10-27 | $5.28 | $5.28 | 61,800 | — | — |
| 2015-10-26 | $5.48 | $5.48 | 48,400 | — | — |
| 2015-10-23 | $6.30 | $6.30 | 95,900 | — | — |
| 2015-10-22 | $6.14 | $6.14 | 82,500 | — | — |
| 2015-10-21 | $5.87 | $5.87 | 36,900 | — | — |
| 2015-10-20 | $5.91 | $5.91 | 68,200 | — | — |
| 2015-10-19 | $6.19 | $6.19 | 118,600 | — | — |
| 2015-10-16 | $6.83 | $6.83 | 60,500 | — | — |
| 2015-10-15 | $6.46 | $6.46 | 70,300 | — | — |
| 2015-10-14 | $6.30 | $6.30 | 107,500 | — | — |
| 2015-10-13 | $6.23 | $6.23 | 156,300 | — | — |
| 2015-10-12 | $6.32 | $6.32 | 44,100 | — | — |
| 2015-10-09 | $6.36 | $6.36 | 66,800 | — | — |
| 2015-10-08 | $6.05 | $6.05 | 77,200 | — | — |
| 2015-10-07 | $5.68 | $5.68 | 121,900 | — | — |
| 2015-10-06 | $6.15 | $6.15 | 122,000 | — | — |
| 2015-10-05 | $5.80 | $5.80 | 182,100 | — | — |
| 2015-10-02 | $5.65 | $5.65 | 72,700 | — | — |
| 2015-10-01 | $5.26 | $5.26 | 75,400 | — | — |
| 2015-09-30 | $5.25 | $5.25 | 112,800 | — | — |
| 2015-09-29 | $5.18 | $5.18 | 36,100 | — | — |
| 2015-09-28 | $5.12 | $5.12 | 187,000 | — | — |
| 2015-09-25 | $5.01 | $5.01 | 93,100 | — | — |
| 2015-09-24 | $5.34 | $5.34 | 174,500 | — | — |
| 2015-09-23 | $5.33 | $5.33 | 126,900 | — | — |
| 2015-09-22 | $5.81 | $5.81 | 146,800 | — | — |
| 2015-09-21 | $6.01 | $6.01 | 74,900 | — | — |
| 2015-09-18 | $6.51 | $6.51 | 78,400 | — | — |
| 2015-09-17 | $6.54 | $6.54 | 146,100 | — | — |
| 2015-09-16 | $6.15 | $6.15 | 62,200 | — | — |
| 2015-09-15 | $6.09 | $6.09 | 50,400 | — | — |
| 2015-09-14 | $6.08 | $6.08 | 75,800 | — | — |
| 2015-09-11 | $6.12 | $6.12 | 80,400 | — | — |
| 2015-09-10 | $6.54 | $6.54 | 41,300 | — | — |
| 2015-09-09 | $6.89 | $6.89 | 60,400 | — | — |
| 2015-09-08 | $7.04 | $7.04 | 50,300 | — | — |
| 2015-09-04 | $7.15 | $7.15 | 47,600 | — | — |
| 2015-09-03 | $7.09 | $7.09 | 72,400 | — | — |
| 2015-09-02 | $7.25 | $7.25 | 55,300 | — | — |
| 2015-09-01 | $7.17 | $7.17 | 119,700 | — | — |
| 2015-08-31 | $7.62 | $7.62 | 111,400 | — | — |
| 2015-08-28 | $7.23 | $7.23 | 58,000 | — | — |
| 2015-08-27 | $6.77 | $6.77 | 213,400 | — | — |
| 2015-08-26 | $6.20 | $6.20 | 375,600 | — | — |
| 2015-08-25 | $6.12 | $6.12 | 164,200 | — | — |
| 2015-08-24 | $6.05 | $6.05 | 160,700 | — | — |
| 2015-08-21 | $6.57 | $6.57 | 128,600 | — | — |
| 2015-08-20 | $6.92 | $6.92 | 152,300 | — | — |
| 2015-08-19 | $7.02 | $7.02 | 183,200 | — | — |
| 2015-08-18 | $7.30 | $7.30 | 238,000 | — | — |
| 2015-08-17 | $7.29 | $7.29 | 230,200 | — | — |
| 2015-08-14 | $7.54 | $7.54 | 258,400 | — | — |
| 2015-08-13 | $8.21 | $8.21 | 467,600 | — | — |
| 2015-08-12 | $7.02 | $7.02 | 92,200 | — | — |
| 2015-08-11 | $7.29 | $7.29 | 59,500 | — | — |
| 2015-08-10 | $7.76 | $7.76 | 102,700 | — | — |
| 2015-08-07 | $6.70 | $6.70 | 96,200 | — | — |
| 2015-08-06 | $6.97 | $6.97 | 137,300 | — | — |
| 2015-08-05 | $7.06 | $7.06 | 133,000 | — | — |
| 2015-08-04 | $6.40 | $6.40 | 138,800 | — | — |
| 2015-08-03 | $6.50 | $6.50 | 63,600 | — | — |
| 2015-07-31 | $6.77 | $6.77 | 78,000 | — | — |
| 2015-07-30 | $6.68 | $6.68 | 136,000 | — | — |
| 2015-07-29 | $7.00 | $7.00 | 143,200 | — | — |
| 2015-07-28 | $6.94 | $6.94 | 127,100 | — | — |
| 2015-07-27 | $6.84 | $6.84 | 167,700 | — | — |
| 2015-07-24 | $7.73 | $7.73 | 111,600 | — | — |
| 2015-07-23 | $8.34 | $8.34 | 103,100 | — | — |
| 2015-07-22 | $8.49 | $8.49 | 85,800 | — | — |
| 2015-07-21 | $8.40 | $8.40 | 69,900 | — | — |
| 2015-07-20 | $8.00 | $8.00 | 99,600 | — | — |
| 2015-07-17 | $8.32 | $8.32 | 61,500 | — | — |
| 2015-07-16 | $8.40 | $8.40 | 122,200 | — | — |
| 2015-07-15 | $8.38 | $8.38 | 84,500 | — | — |
| 2015-07-14 | $8.77 | $8.77 | 46,900 | — | — |
| 2015-07-13 | $8.64 | $8.64 | 76,100 | — | — |
| 2015-07-10 | $8.53 | $8.53 | 70,000 | — | — |
| 2015-07-09 | $8.41 | $8.41 | 86,100 | — | — |
| 2015-07-08 | $8.30 | $8.30 | 125,700 | — | — |
| 2015-07-07 | $8.55 | $8.55 | 131,900 | — | — |
| 2015-07-06 | $8.24 | $8.24 | 134,800 | — | — |
| 2015-07-02 | $8.42 | $8.42 | 409,500 | — | — |
| 2015-07-01 | $9.60 | $9.60 | 68,000 | — | — |
| 2015-06-30 | $9.10 | $9.10 | 60,500 | — | — |
| 2015-06-29 | $9.10 | $9.10 | 52,800 | — | — |
| 2015-06-26 | $9.37 | $9.37 | 131,200 | — | — |
| 2015-06-25 | $9.24 | $9.24 | 154,400 | — | — |
| 2015-06-24 | $9.20 | $9.20 | 297,200 | — | — |
| 2015-06-23 | $9.05 | $9.05 | 324,000 | — | — |
| 2015-06-22 | $9.06 | $9.06 | 77,800 | — | — |
| 2015-06-19 | $9.30 | $9.30 | 163,700 | — | — |
| 2015-06-18 | $9.16 | $9.16 | 112,200 | — | — |
| 2015-06-17 | $9.04 | $9.04 | 53,300 | — | — |
| 2015-06-16 | $9.03 | $9.03 | 55,700 | — | — |
| 2015-06-15 | $9.04 | $9.04 | 122,000 | — | — |
| 2015-06-12 | $9.10 | $9.10 | 104,400 | — | — |
| 2015-06-11 | $9.20 | $9.20 | 186,500 | — | — |
| 2015-06-10 | $9.02 | $9.02 | 51,300 | — | — |
| 2015-06-09 | $8.74 | $8.74 | 33,700 | — | — |
| 2015-06-08 | $8.81 | $8.81 | 71,600 | — | — |
| 2015-06-05 | $9.06 | $9.06 | 49,800 | — | — |
| 2015-06-04 | $9.06 | $9.06 | 94,800 | — | — |
| 2015-06-03 | $9.08 | $9.08 | 54,700 | — | — |
| 2015-06-02 | $8.87 | $8.87 | 77,600 | — | — |
| 2015-06-01 | $8.45 | $8.45 | 105,300 | — | — |
| 2015-05-29 | $8.30 | $8.30 | 105,100 | — | — |
| 2015-05-28 | $8.63 | $8.63 | 65,100 | — | — |
| 2015-05-27 | $8.58 | $8.58 | 108,100 | — | — |
| 2015-05-26 | $8.53 | $8.53 | 155,900 | — | — |
| 2015-05-22 | $8.59 | $8.59 | 36,300 | — | — |
| 2015-05-21 | $8.57 | $8.57 | 72,500 | — | — |
| 2015-05-20 | $8.36 | $8.36 | 265,500 | — | — |
| 2015-05-19 | $8.33 | $8.33 | 98,100 | — | — |
| 2015-05-18 | $8.53 | $8.53 | 107,700 | — | — |
| 2015-05-15 | $7.99 | $7.99 | 114,900 | — | — |
| 2015-05-14 | $8.06 | $8.06 | 93,900 | — | — |
| 2015-05-13 | $7.98 | $7.98 | 120,100 | — | — |
| 2015-05-12 | $7.96 | $7.96 | 107,400 | — | — |
| 2015-05-11 | $7.98 | $7.98 | 220,300 | — | — |
| 2015-05-08 | $7.80 | $7.80 | 734,800 | — | — |
| 2015-05-07 | $5.81 | $5.81 | 546,600 | — | — |
| 2015-05-06 | $5.77 | $5.77 | 205,300 | — | — |
| 2015-05-05 | $5.65 | $5.65 | 51,000 | — | — |
| 2015-05-04 | $5.65 | $5.65 | 38,400 | — | — |
| 2015-05-01 | $5.48 | $5.48 | 107,100 | — | — |
| 2015-04-30 | $5.54 | $5.54 | 89,300 | — | — |
| 2015-04-29 | $5.82 | $5.82 | 82,300 | — | — |
| 2015-04-28 | $6.00 | $6.00 | 52,000 | — | — |
| 2015-04-27 | $5.76 | $5.76 | 74,700 | — | — |
| 2015-04-24 | $5.79 | $5.79 | 99,200 | — | — |
| 2015-04-23 | $5.70 | $5.70 | 55,800 | — | — |
| 2015-04-22 | $5.44 | $5.44 | 73,600 | — | — |
| 2015-04-21 | $5.52 | $5.52 | 129,600 | — | — |
| 2015-04-20 | $5.73 | $5.73 | 134,700 | — | — |
| 2015-04-17 | $5.91 | $5.91 | 101,900 | — | — |
| 2015-04-16 | $6.08 | $6.08 | 72,200 | — | — |
| 2015-04-15 | $6.11 | $6.11 | 66,400 | — | — |
| 2015-04-14 | $6.21 | $6.21 | 127,000 | — | — |
| 2015-04-13 | $6.01 | $6.01 | 108,200 | — | — |
| 2015-04-10 | $6.12 | $6.12 | 63,700 | — | — |
| 2015-04-09 | $6.23 | $6.23 | 110,700 | — | — |
| 2015-04-08 | $6.49 | $6.49 | 62,600 | — | — |
| 2015-04-07 | $6.30 | $6.30 | 31,300 | — | — |
| 2015-04-06 | $6.41 | $6.41 | 84,800 | — | — |
| 2015-04-02 | $6.38 | $6.38 | 115,800 | — | — |
| 2015-04-01 | $6.08 | $6.08 | 69,300 | — | — |
| 2015-03-31 | $6.37 | $6.37 | 100,000 | — | — |
| 2015-03-30 | $6.90 | $6.90 | 85,800 | — | — |
| 2015-03-27 | $7.32 | $7.32 | 45,000 | — | — |
| 2015-03-26 | $7.12 | $7.12 | 58,200 | — | — |
| 2015-03-25 | $7.26 | $7.26 | 100,800 | — | — |
| 2015-03-24 | $7.06 | $7.06 | 99,800 | — | — |
| 2015-03-23 | $6.91 | $6.91 | 196,000 | — | — |
| 2015-03-20 | $6.12 | $6.12 | 250,200 | — | — |
| 2015-03-19 | $6.05 | $6.05 | 153,100 | — | — |
| 2015-03-18 | $6.21 | $6.21 | 341,700 | — | — |
| 2015-03-17 | $5.90 | $5.90 | 83,500 | — | — |
| 2015-03-16 | $5.66 | $5.66 | 78,300 | — | — |
| 2015-03-13 | $5.73 | $5.73 | 107,300 | — | — |
| 2015-03-12 | $6.14 | $6.14 | 46,400 | — | — |
| 2015-03-11 | $6.11 | $6.11 | 40,000 | — | — |
| 2015-03-10 | $6.15 | $6.15 | 27,600 | — | — |
| 2015-03-09 | $6.32 | $6.32 | 75,600 | — | — |
| 2015-03-06 | $6.09 | $6.09 | 30,200 | — | — |
| 2015-03-05 | $6.38 | $6.38 | 22,400 | — | — |
| 2015-03-04 | $6.54 | $6.54 | 51,400 | — | — |
| 2015-03-03 | $6.61 | $6.61 | 115,600 | — | — |
| 2015-03-02 | $6.10 | $6.10 | 32,000 | — | — |
| 2015-02-27 | $6.08 | $6.08 | 47,400 | — | — |
| 2015-02-26 | $6.30 | $6.30 | 16,400 | — | — |
| 2015-02-25 | $6.44 | $6.44 | 27,300 | — | — |
| 2015-02-24 | $6.52 | $6.52 | 23,000 | — | — |
| 2015-02-23 | $6.43 | $6.43 | 35,000 | — | — |
| 2015-02-20 | $6.73 | $6.73 | 71,700 | — | — |
| 2015-02-19 | $6.92 | $6.92 | 37,000 | — | — |
| 2015-02-18 | $6.70 | $6.70 | 32,000 | — | — |
| 2015-02-17 | $6.68 | $6.68 | 52,900 | — | — |
| 2015-02-13 | $6.76 | $6.76 | 70,200 | — | — |
| 2015-02-12 | $6.65 | $6.65 | 55,700 | — | — |
| 2015-02-11 | $6.48 | $6.48 | 35,900 | — | — |
| 2015-02-10 | $6.88 | $6.88 | 50,400 | — | — |
| 2015-02-09 | $6.89 | $6.89 | 64,200 | — | — |
| 2015-02-06 | $6.87 | $6.87 | 80,000 | — | — |
| 2015-02-05 | $6.67 | $6.67 | 88,600 | — | — |
| 2015-02-04 | $6.07 | $6.07 | 68,300 | — | — |
| 2015-02-03 | $6.39 | $6.39 | 189,700 | — | — |
| 2015-02-02 | $6.15 | $6.15 | 71,500 | — | — |
| 2015-01-30 | $6.35 | $6.35 | 57,600 | — | — |
| 2015-01-29 | $6.29 | $6.29 | 54,500 | — | — |
| 2015-01-28 | $6.45 | $6.45 | 59,500 | — | — |
| 2015-01-27 | $6.65 | $6.65 | 48,700 | — | — |
| 2015-01-26 | $6.59 | $6.59 | 56,300 | — | — |
| 2015-01-23 | $6.70 | $6.70 | 93,000 | — | — |
| 2015-01-22 | $6.84 | $6.84 | 100,600 | — | — |
| 2015-01-21 | $6.86 | $6.86 | 66,600 | — | — |
| 2015-01-20 | $7.10 | $7.10 | 59,300 | — | — |
| 2015-01-16 | $7.47 | $7.47 | 63,900 | — | — |
| 2015-01-15 | $7.27 | $7.27 | 76,300 | — | — |
| 2015-01-14 | $7.21 | $7.21 | 107,700 | — | — |
| 2015-01-13 | $6.92 | $6.92 | 90,000 | — | — |
| 2015-01-12 | $7.40 | $7.40 | 74,100 | — | — |
| 2015-01-09 | $8.12 | $8.12 | 55,900 | — | — |
| 2015-01-08 | $8.22 | $8.22 | 94,400 | — | — |
| 2015-01-07 | $8.24 | $8.24 | 149,600 | — | — |
| 2015-01-06 | $8.80 | $8.80 | 91,700 | — | — |
| 2015-01-05 | $9.24 | $9.24 | 135,200 | — | — |
| 2015-01-02 | $9.60 | $9.60 | 54,500 | — | — |