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
- 2013-02-11 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 | $5.97 | $6.68 | 452,880 | — | — |
| 2015-12-30 | $5.94 | $6.65 | 280,500 | — | — |
| 2015-12-29 | $6.00 | $6.71 | 574,464 | — | — |
| 2015-12-28 | $6.02 | $6.74 | 590,070 | — | — |
| 2015-12-24 | $6.30 | $7.06 | 348,942 | — | — |
| 2015-12-23 | $6.23 | $6.97 | 627,606 | — | — |
| 2015-12-22 | $6.04 | $6.76 | 772,140 | — | — |
| 2015-12-21 | $6.25 | $6.99 | 1,387,812 | — | — |
| 2015-12-18 | $5.78 | $6.47 | 2,003,994 | — | — |
| 2015-12-17 | $5.44 | $6.09 | 2,248,080 | — | — |
| 2015-12-16 | $5.79 | $6.48 | 1,384,242 | — | — |
| 2015-12-15 | $5.71 | $6.39 | 641,070 | — | — |
| 2015-12-14 | $5.71 | $6.39 | 1,481,040 | — | — |
| 2015-12-11 | $6.07 | $6.79 | 1,368,942 | — | — |
| 2015-12-10 | $6.17 | $6.90 | 1,297,542 | — | — |
| 2015-12-09 | $6.08 | $6.80 | 1,005,414 | — | — |
| 2015-12-08 | $5.74 | $6.42 | 986,136 | — | — |
| 2015-12-07 | $5.57 | $6.23 | 800,598 | — | — |
| 2015-12-04 | $5.70 | $6.37 | 1,340,994 | — | — |
| 2015-12-03 | $5.41 | $6.06 | 1,453,092 | — | — |
| 2015-12-02 | $5.31 | $5.95 | 1,406,886 | — | — |
| 2015-12-01 | $5.42 | $6.07 | 1,268,574 | — | — |
| 2015-11-30 | $5.17 | $5.78 | 799,068 | — | — |
| 2015-11-27 | $5.09 | $5.69 | 426,462 | — | — |
| 2015-11-25 | $5.22 | $5.84 | 740,520 | — | — |
| 2015-11-24 | $5.17 | $5.78 | 810,696 | — | — |
| 2015-11-23 | $4.84 | $5.42 | 568,752 | — | — |
| 2015-11-20 | $4.97 | $5.56 | 756,840 | — | — |
| 2015-11-19 | $5.20 | $5.82 | 1,217,268 | — | — |
| 2015-11-18 | $4.69 | $5.24 | 1,962,072 | — | — |
| 2015-11-17 | $4.77 | $5.34 | 990,726 | — | — |
| 2015-11-16 | $5.13 | $5.74 | 458,898 | — | — |
| 2015-11-13 | $5.12 | $5.73 | 492,456 | — | — |
| 2015-11-12 | $4.89 | $5.48 | 826,506 | — | — |
| 2015-11-11 | $5.10 | $5.71 | 952,986 | — | — |
| 2015-11-10 | $5.19 | $5.80 | 933,810 | — | — |
| 2015-11-09 | $5.35 | $5.99 | 2,104,974 | — | — |
| 2015-11-06 | $5.30 | $5.94 | 1,625,676 | — | — |
| 2015-11-05 | $5.84 | $6.54 | 1,545,096 | — | — |
| 2015-11-04 | $6.15 | $6.88 | 857,616 | — | — |
| 2015-11-03 | $6.51 | $7.29 | 886,278 | — | — |
| 2015-11-02 | $6.67 | $7.46 | 1,328,754 | — | — |
| 2015-10-30 | $6.40 | $7.16 | 995,928 | — | — |
| 2015-10-29 | $6.45 | $7.22 | 1,107,108 | — | — |
| 2015-10-28 | $6.79 | $7.60 | 1,891,080 | — | — |
| 2015-10-27 | $6.90 | $7.72 | 751,332 | — | — |
| 2015-10-26 | $6.64 | $7.43 | 703,086 | — | — |
| 2015-10-23 | $6.88 | $7.70 | 1,282,854 | — | — |
| 2015-10-22 | $6.52 | $7.30 | 615,876 | — | — |
| 2015-10-21 | $6.44 | $7.21 | 1,164,636 | — | — |
| 2015-10-20 | $6.90 | $7.72 | 1,082,322 | — | — |
| 2015-10-19 | $6.71 | $7.50 | 1,222,572 | — | — |
| 2015-10-16 | $6.92 | $7.75 | 1,610,376 | — | — |
| 2015-10-15 | $7.13 | $7.98 | 1,809,684 | — | — |
| 2015-10-14 | $7.01 | $7.85 | 2,167,092 | — | — |
| 2015-10-13 | $6.39 | $7.15 | 1,316,922 | — | — |
| 2015-10-12 | $6.27 | $7.02 | 1,400,766 | — | — |
| 2015-10-09 | $6.45 | $7.22 | 2,085,900 | — | — |
| 2015-10-08 | $5.49 | $6.14 | 1,609,254 | — | — |
| 2015-10-07 | $5.47 | $6.12 | 1,484,610 | — | — |
| 2015-10-06 | $5.73 | $6.41 | 2,133,228 | — | — |
| 2015-10-05 | $5.36 | $6.00 | 1,769,394 | — | — |
| 2015-10-02 | $4.89 | $5.48 | 993,888 | — | — |
| 2015-10-01 | $4.51 | $5.05 | 828,444 | — | — |
| 2015-09-30 | $4.55 | $5.09 | 726,546 | — | — |
| 2015-09-29 | $4.42 | $4.95 | 674,016 | — | — |
| 2015-09-28 | $4.49 | $5.03 | 688,602 | — | — |
| 2015-09-25 | $4.77 | $5.34 | 784,380 | — | — |
| 2015-09-24 | $4.92 | $5.51 | 932,382 | — | — |
| 2015-09-23 | $4.71 | $5.27 | 778,566 | — | — |
| 2015-09-22 | $4.67 | $5.22 | 890,664 | — | — |
| 2015-09-21 | $4.92 | $5.51 | 1,115,472 | — | — |
| 2015-09-18 | $5.23 | $5.85 | 4,467,090 | — | — |
| 2015-09-17 | $4.94 | $5.53 | 2,714,118 | — | — |
| 2015-09-16 | $5.13 | $5.74 | 1,504,092 | — | — |
| 2015-09-15 | $4.98 | $5.57 | 1,373,124 | — | — |
| 2015-09-14 | $5.00 | $5.60 | 3,083,868 | — | — |
| 2015-09-11 | $5.75 | $6.43 | 3,296,028 | — | — |
| 2015-09-10 | $5.41 | $6.06 | 2,295,816 | — | — |
| 2015-09-09 | $5.34 | $5.98 | 2,531,232 | — | — |
| 2015-09-08 | $5.17 | $5.78 | 2,068,560 | — | — |
| 2015-09-04 | $4.76 | $5.33 | 1,478,286 | — | — |
| 2015-09-03 | $4.68 | $5.23 | 1,400,868 | — | — |
| 2015-09-02 | $4.72 | $5.28 | 1,039,788 | — | — |
| 2015-09-01 | $4.72 | $5.24 | 1,537,140 | — | — |
| 2015-08-31 | $4.67 | $5.19 | 2,125,680 | — | — |
| 2015-08-28 | $4.60 | $5.11 | 1,641,078 | — | — |
| 2015-08-27 | $4.28 | $4.76 | 2,915,262 | — | — |
| 2015-08-26 | $4.13 | $4.59 | 1,357,416 | — | — |
| 2015-08-25 | $4.40 | $4.89 | 892,704 | — | — |
| 2015-08-24 | $4.50 | $5.00 | 1,656,888 | — | — |
| 2015-08-21 | $4.98 | $5.54 | 2,431,680 | — | — |
| 2015-08-20 | $5.04 | $5.60 | 1,890,672 | — | — |
| 2015-08-19 | $4.54 | $5.05 | 1,528,572 | — | — |
| 2015-08-18 | $4.38 | $4.87 | 1,422,900 | — | — |
| 2015-08-17 | $4.41 | $4.90 | 1,291,422 | — | — |
| 2015-08-14 | $4.32 | $4.81 | 897,294 | — | — |
| 2015-08-13 | $4.56 | $5.07 | 876,690 | — | — |
| 2015-08-12 | $4.96 | $5.51 | 1,576,104 | — | — |
| 2015-08-11 | $4.66 | $5.18 | 1,503,786 | — | — |
| 2015-08-10 | $4.61 | $5.12 | 1,394,442 | — | — |
| 2015-08-07 | $4.38 | $4.87 | 1,584,162 | — | — |
| 2015-08-06 | $4.76 | $5.30 | 1,087,116 | — | — |
| 2015-08-05 | $4.70 | $5.22 | 568,854 | — | — |
| 2015-08-04 | $4.80 | $5.34 | 905,862 | — | — |
| 2015-08-03 | $4.93 | $5.48 | 850,680 | — | — |
| 2015-07-31 | $5.25 | $5.83 | 933,402 | — | — |
| 2015-07-30 | $5.01 | $5.57 | 985,014 | — | — |
| 2015-07-29 | $5.39 | $5.99 | 1,420,044 | — | — |
| 2015-07-28 | $5.20 | $5.78 | 954,618 | — | — |
| 2015-07-27 | $5.27 | $5.86 | 1,351,398 | — | — |
| 2015-07-24 | $5.76 | $6.41 | 1,763,070 | — | — |
| 2015-07-23 | $5.64 | $6.27 | 964,104 | — | — |
| 2015-07-22 | $5.81 | $6.46 | 958,188 | — | — |
| 2015-07-21 | $5.72 | $6.35 | 1,009,902 | — | — |
| 2015-07-20 | $5.46 | $6.07 | 1,336,506 | — | — |
| 2015-07-17 | $6.03 | $6.70 | 1,412,700 | — | — |
| 2015-07-16 | $6.38 | $7.10 | 630,870 | — | — |
| 2015-07-15 | $6.33 | $7.04 | 1,463,802 | — | — |
| 2015-07-14 | $6.53 | $7.26 | 884,646 | — | — |
| 2015-07-13 | $6.64 | $7.38 | 574,260 | — | — |
| 2015-07-10 | $6.55 | $7.28 | 741,540 | — | — |
| 2015-07-09 | $6.34 | $7.05 | 454,512 | — | — |
| 2015-07-08 | $6.29 | $7.00 | 411,468 | — | — |
| 2015-07-07 | $6.44 | $7.16 | 976,650 | — | — |
| 2015-07-06 | $6.67 | $7.41 | 864,654 | — | — |
| 2015-07-02 | $6.48 | $7.20 | 643,212 | — | — |
| 2015-07-01 | $6.18 | $6.87 | 907,188 | — | — |
| 2015-06-30 | $6.32 | $7.03 | 791,724 | — | — |
| 2015-06-29 | $6.36 | $7.07 | 457,572 | — | — |
| 2015-06-26 | $6.33 | $7.04 | 569,160 | — | — |
| 2015-06-25 | $6.34 | $7.05 | 463,794 | — | — |
| 2015-06-24 | $6.22 | $6.91 | 655,452 | — | — |
| 2015-06-23 | $6.29 | $7.00 | 1,031,322 | — | — |
| 2015-06-22 | $6.23 | $6.92 | 822,936 | — | — |
| 2015-06-19 | $6.21 | $6.90 | 4,022,574 | — | — |
| 2015-06-18 | $6.30 | $7.01 | 885,462 | — | — |
| 2015-06-17 | $6.26 | $6.96 | 899,232 | — | — |
| 2015-06-16 | $6.10 | $6.78 | 1,002,558 | — | — |
| 2015-06-15 | $6.08 | $6.76 | 1,055,496 | — | — |
| 2015-06-12 | $6.25 | $6.94 | 1,241,238 | — | — |
| 2015-06-11 | $6.33 | $7.04 | 708,594 | — | — |
| 2015-06-10 | $6.37 | $7.08 | 507,654 | — | — |
| 2015-06-09 | $6.20 | $6.89 | 523,566 | — | — |
| 2015-06-08 | $6.18 | $6.87 | 919,632 | — | — |
| 2015-06-05 | $6.28 | $6.99 | 695,334 | — | — |
| 2015-06-04 | $6.42 | $7.14 | 777,138 | — | — |
| 2015-06-03 | $6.61 | $7.35 | 748,782 | — | — |
| 2015-06-02 | $6.87 | $7.64 | 543,966 | — | — |
| 2015-06-01 | $6.94 | $7.72 | 402,084 | — | — |
| 2015-05-29 | $6.96 | $7.74 | 661,470 | — | — |
| 2015-05-28 | $7.00 | $7.78 | 1,432,488 | — | — |
| 2015-05-27 | $6.87 | $7.64 | 679,014 | — | — |
| 2015-05-26 | $6.97 | $7.75 | 874,242 | — | — |
| 2015-05-22 | $7.17 | $7.97 | 534,990 | — | — |
| 2015-05-21 | $7.28 | $8.10 | 518,160 | — | — |
| 2015-05-20 | $7.17 | $7.97 | 566,814 | — | — |
| 2015-05-19 | $7.15 | $7.95 | 787,848 | — | — |
| 2015-05-18 | $7.35 | $8.17 | 1,041,828 | — | — |
| 2015-05-15 | $7.67 | $8.52 | 1,432,590 | — | — |
| 2015-05-14 | $7.93 | $8.82 | 874,548 | — | — |
| 2015-05-13 | $7.65 | $8.50 | 1,229,100 | — | — |
| 2015-05-12 | $7.74 | $8.60 | 487,968 | — | — |
| 2015-05-11 | $7.66 | $8.51 | 405,960 | — | — |
| 2015-05-08 | $7.70 | $8.56 | 552,942 | — | — |
| 2015-05-07 | $7.74 | $8.60 | 1,224,510 | — | — |
| 2015-05-06 | $7.55 | $8.39 | 1,467,678 | — | — |
| 2015-05-05 | $7.83 | $8.71 | 1,597,320 | — | — |
| 2015-05-04 | $8.14 | $9.05 | 2,053,158 | — | — |
| 2015-05-01 | $9.09 | $10.10 | 560,592 | — | — |
| 2015-04-30 | $9.26 | $10.30 | 1,207,170 | — | — |
| 2015-04-29 | $9.09 | $10.10 | 824,874 | — | — |
| 2015-04-28 | $9.11 | $10.13 | 1,079,874 | — | — |
| 2015-04-27 | $8.73 | $9.70 | 826,914 | — | — |
| 2015-04-24 | $8.47 | $9.42 | 980,628 | — | — |
| 2015-04-23 | $9.18 | $10.20 | 379,236 | — | — |
| 2015-04-22 | $8.84 | $9.83 | 617,916 | — | — |
| 2015-04-21 | $9.49 | $10.55 | 438,906 | — | — |
| 2015-04-20 | $9.24 | $10.27 | 414,732 | — | — |
| 2015-04-17 | $9.20 | $10.22 | 760,206 | — | — |
| 2015-04-16 | $9.26 | $10.30 | 856,596 | — | — |
| 2015-04-15 | $9.18 | $10.20 | 600,780 | — | — |
| 2015-04-14 | $8.92 | $9.92 | 784,380 | — | — |
| 2015-04-13 | $8.89 | $9.89 | 681,666 | — | — |
| 2015-04-10 | $8.83 | $9.82 | 683,400 | — | — |
| 2015-04-09 | $8.41 | $9.35 | 588,948 | — | — |
| 2015-04-08 | $8.43 | $9.37 | 813,450 | — | — |
| 2015-04-07 | $8.65 | $9.61 | 782,136 | — | — |
| 2015-04-06 | $8.89 | $9.89 | 650,352 | — | — |
| 2015-04-02 | $8.59 | $9.55 | 621,792 | — | — |
| 2015-04-01 | $8.48 | $9.43 | 1,460,130 | — | — |
| 2015-03-31 | $8.36 | $9.30 | 866,796 | — | — |
| 2015-03-30 | $8.67 | $9.63 | 539,070 | — | — |
| 2015-03-27 | $8.92 | $9.92 | 820,386 | — | — |
| 2015-03-26 | $8.90 | $9.90 | 947,070 | — | — |
| 2015-03-25 | $9.09 | $10.10 | 800,394 | — | — |
| 2015-03-24 | $9.02 | $10.03 | 490,518 | — | — |
| 2015-03-23 | $8.88 | $9.87 | 885,258 | — | — |
| 2015-03-20 | $8.87 | $9.86 | 3,299,700 | — | — |
| 2015-03-19 | $8.71 | $9.68 | 838,542 | — | — |
| 2015-03-18 | $8.73 | $9.70 | 1,377,204 | — | — |
| 2015-03-17 | $8.31 | $9.01 | 1,180,446 | — | — |
| 2015-03-16 | $8.33 | $9.03 | 1,035,606 | — | — |
| 2015-03-13 | $8.19 | $8.87 | 988,074 | — | — |
| 2015-03-12 | $8.41 | $9.12 | 851,088 | — | — |
| 2015-03-11 | $8.47 | $9.18 | 1,631,898 | — | — |
| 2015-03-10 | $8.19 | $8.87 | 1,314,882 | — | — |
| 2015-03-09 | $8.19 | $8.87 | 1,297,134 | — | — |
| 2015-03-06 | $8.38 | $9.09 | 1,791,936 | — | — |
| 2015-03-05 | $9.02 | $9.78 | 690,846 | — | — |
| 2015-03-04 | $9.20 | $9.97 | 1,030,710 | — | — |
| 2015-03-03 | $9.51 | $10.31 | 1,013,166 | — | — |
| 2015-03-02 | $10.04 | $10.88 | 1,058,964 | — | — |
| 2015-02-27 | $10.38 | $11.26 | 724,200 | — | — |
| 2015-02-26 | $10.22 | $11.07 | 612,306 | — | — |
| 2015-02-25 | $10.10 | $10.95 | 870,366 | — | — |
| 2015-02-24 | $10.10 | $10.95 | 795,192 | — | — |
| 2015-02-23 | $10.09 | $10.94 | 998,580 | — | — |
| 2015-02-20 | $9.75 | $10.57 | 1,798,260 | — | — |
| 2015-02-19 | $9.94 | $10.78 | 1,021,122 | — | — |
| 2015-02-18 | $10.17 | $11.02 | 1,602,828 | — | — |
| 2015-02-17 | $9.99 | $10.83 | 1,199,112 | — | — |
| 2015-02-13 | $10.64 | $11.53 | 727,872 | — | — |
| 2015-02-12 | $10.52 | $11.40 | 893,520 | — | — |
| 2015-02-11 | $10.61 | $11.50 | 796,620 | — | — |
| 2015-02-10 | $10.53 | $11.41 | 1,035,708 | — | — |
| 2015-02-09 | $10.42 | $11.30 | 1,233,486 | — | — |
| 2015-02-06 | $10.37 | $11.24 | 1,892,100 | — | — |
| 2015-02-05 | $10.78 | $11.69 | 1,585,080 | — | — |
| 2015-02-04 | $11.00 | $11.92 | 1,623,432 | — | — |
| 2015-02-03 | $10.78 | $11.69 | 1,111,698 | — | — |
| 2015-02-02 | $11.13 | $12.06 | 1,109,760 | — | — |
| 2015-01-30 | $10.92 | $11.84 | 947,784 | — | — |
| 2015-01-29 | $10.49 | $11.37 | 1,092,420 | — | — |
| 2015-01-28 | $10.52 | $11.40 | 1,362,210 | — | — |
| 2015-01-27 | $10.99 | $11.91 | 1,194,216 | — | — |
| 2015-01-26 | $10.60 | $11.49 | 1,048,254 | — | — |
| 2015-01-23 | $10.38 | $11.26 | 1,221,348 | — | — |
| 2015-01-22 | $10.72 | $11.62 | 1,412,292 | — | — |
| 2015-01-21 | $10.89 | $11.81 | 3,103,248 | — | — |
| 2015-01-20 | $10.78 | $11.69 | 2,295,510 | — | — |
| 2015-01-16 | $10.29 | $11.16 | 1,294,890 | — | — |
| 2015-01-15 | $9.85 | $10.68 | 1,208,802 | — | — |
| 2015-01-14 | $9.35 | $10.14 | 967,572 | — | — |
| 2015-01-13 | $9.49 | $10.29 | 1,382,916 | — | — |
| 2015-01-12 | $9.50 | $10.30 | 1,422,288 | — | — |
| 2015-01-09 | $9.04 | $9.80 | 780,504 | — | — |
| 2015-01-08 | $8.42 | $9.13 | 873,528 | — | — |
| 2015-01-07 | $8.51 | $9.23 | 1,230,222 | — | — |
| 2015-01-06 | $8.37 | $9.08 | 1,436,568 | — | — |
| 2015-01-05 | $7.61 | $8.25 | 974,814 | — | — |
| 2015-01-02 | $7.37 | $7.99 | 703,902 | — | — |