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
- 2001-07-31 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 | $3.54 | $8.33 | 153,900 | — | — |
| 2015-12-30 | $3.52 | $8.28 | 144,000 | — | — |
| 2015-12-29 | $3.44 | $8.09 | 174,500 | — | — |
| 2015-12-28 | $3.56 | $8.37 | 82,000 | — | — |
| 2015-12-24 | $3.59 | $8.44 | 98,700 | — | — |
| 2015-12-23 | $3.52 | $8.28 | 195,200 | — | — |
| 2015-12-22 | $3.32 | $7.81 | 186,900 | — | — |
| 2015-12-21 | $3.44 | $8.09 | 222,100 | — | — |
| 2015-12-18 | $3.49 | $8.21 | 181,900 | — | — |
| 2015-12-17 | $3.37 | $7.93 | 225,500 | — | — |
| 2015-12-16 | $3.38 | $7.95 | 295,700 | — | — |
| 2015-12-15 | $3.15 | $7.41 | 229,700 | — | — |
| 2015-12-14 | $3.00 | $7.06 | 195,000 | — | — |
| 2015-12-11 | $3.07 | $7.22 | 147,300 | — | — |
| 2015-12-10 | $3.11 | $7.31 | 180,600 | — | — |
| 2015-12-09 | $3.16 | $7.43 | 257,700 | — | — |
| 2015-12-08 | $3.21 | $7.55 | 331,000 | — | — |
| 2015-12-07 | $3.47 | $8.16 | 202,600 | — | — |
| 2015-12-04 | $3.67 | $8.63 | 238,000 | — | — |
| 2015-12-03 | $3.78 | $8.89 | 185,600 | — | — |
| 2015-12-02 | $3.80 | $8.94 | 251,100 | — | — |
| 2015-12-01 | $3.96 | $9.31 | 237,000 | — | — |
| 2015-11-30 | $4.02 | $9.45 | 617,200 | — | — |
| 2015-11-27 | $4.19 | $9.85 | 155,500 | — | — |
| 2015-11-25 | $4.26 | $9.70 | 303,100 | — | — |
| 2015-11-24 | $4.21 | $9.59 | 749,500 | — | — |
| 2015-11-23 | $4.50 | $10.25 | 501,100 | — | — |
| 2015-11-20 | $4.07 | $9.27 | 187,000 | — | — |
| 2015-11-19 | $4.02 | $9.15 | 397,800 | — | — |
| 2015-11-18 | $4.29 | $9.77 | 105,600 | — | — |
| 2015-11-17 | $4.31 | $9.81 | 218,000 | — | — |
| 2015-11-16 | $4.49 | $10.22 | 470,400 | — | — |
| 2015-11-13 | $4.30 | $9.79 | 147,500 | — | — |
| 2015-11-12 | $4.35 | $9.91 | 153,200 | — | — |
| 2015-11-11 | $4.36 | $9.93 | 200,400 | — | — |
| 2015-11-10 | $4.53 | $10.32 | 153,400 | — | — |
| 2015-11-09 | $4.58 | $10.43 | 185,500 | — | — |
| 2015-11-06 | $4.52 | $10.29 | 228,300 | — | — |
| 2015-11-05 | $4.68 | $10.66 | 157,200 | — | — |
| 2015-11-04 | $4.85 | $11.04 | 378,100 | — | — |
| 2015-11-03 | $4.76 | $10.84 | 327,800 | — | — |
| 2015-11-02 | $4.73 | $10.77 | 160,100 | — | — |
| 2015-10-30 | $4.64 | $10.57 | 176,200 | — | — |
| 2015-10-29 | $4.68 | $10.66 | 249,300 | — | — |
| 2015-10-28 | $4.83 | $11.00 | 199,600 | — | — |
| 2015-10-27 | $4.84 | $11.02 | 139,800 | — | — |
| 2015-10-26 | $5.08 | $11.57 | 140,300 | — | — |
| 2015-10-23 | $5.24 | $11.93 | 226,400 | — | — |
| 2015-10-22 | $5.36 | $12.21 | 253,100 | — | — |
| 2015-10-21 | $5.16 | $11.75 | 829,100 | — | — |
| 2015-10-20 | $5.17 | $11.77 | 295,200 | — | — |
| 2015-10-19 | $5.12 | $11.66 | 86,300 | — | — |
| 2015-10-16 | $5.16 | $11.75 | 66,000 | — | — |
| 2015-10-15 | $5.20 | $11.84 | 216,100 | — | — |
| 2015-10-14 | $5.25 | $11.96 | 148,900 | — | — |
| 2015-10-13 | $5.26 | $11.98 | 323,300 | — | — |
| 2015-10-12 | $5.48 | $12.48 | 73,800 | — | — |
| 2015-10-09 | $5.47 | $12.46 | 443,200 | — | — |
| 2015-10-08 | $5.40 | $12.30 | 111,700 | — | — |
| 2015-10-07 | $5.45 | $12.41 | 137,800 | — | — |
| 2015-10-06 | $5.28 | $12.02 | 173,300 | — | — |
| 2015-10-05 | $5.20 | $11.84 | 125,400 | — | — |
| 2015-10-02 | $4.90 | $11.16 | 227,900 | — | — |
| 2015-10-01 | $4.78 | $10.89 | 197,300 | — | — |
| 2015-09-30 | $4.65 | $10.59 | 199,200 | — | — |
| 2015-09-29 | $4.46 | $10.16 | 237,400 | — | — |
| 2015-09-28 | $4.63 | $10.54 | 164,300 | — | — |
| 2015-09-25 | $4.71 | $10.73 | 203,600 | — | — |
| 2015-09-24 | $4.54 | $10.34 | 116,300 | — | — |
| 2015-09-23 | $4.51 | $10.27 | 172,100 | — | — |
| 2015-09-22 | $4.60 | $10.48 | 230,300 | — | — |
| 2015-09-21 | $4.56 | $10.38 | 233,000 | — | — |
| 2015-09-18 | $4.68 | $10.66 | 334,300 | — | — |
| 2015-09-17 | $4.77 | $10.86 | 220,600 | — | — |
| 2015-09-16 | $4.59 | $10.45 | 411,300 | — | — |
| 2015-09-15 | $4.33 | $9.86 | 161,900 | — | — |
| 2015-09-14 | $4.23 | $9.63 | 130,600 | — | — |
| 2015-09-11 | $4.30 | $9.79 | 195,200 | — | — |
| 2015-09-10 | $4.35 | $9.91 | 192,400 | — | — |
| 2015-09-09 | $4.27 | $9.72 | 203,900 | — | — |
| 2015-09-08 | $4.34 | $9.88 | 304,900 | — | — |
| 2015-09-04 | $4.50 | $10.25 | 159,800 | — | — |
| 2015-09-03 | $4.69 | $10.68 | 167,100 | — | — |
| 2015-09-02 | $4.59 | $10.45 | 130,400 | — | — |
| 2015-09-01 | $4.71 | $10.73 | 158,600 | — | — |
| 2015-08-31 | $5.02 | $11.43 | 255,200 | — | — |
| 2015-08-28 | $5.22 | $11.89 | 186,300 | — | — |
| 2015-08-27 | $5.30 | $11.76 | 269,200 | — | — |
| 2015-08-26 | $4.99 | $11.07 | 337,000 | — | — |
| 2015-08-25 | $4.73 | $10.49 | 270,900 | — | — |
| 2015-08-24 | $4.69 | $10.41 | 545,600 | — | — |
| 2015-08-21 | $4.86 | $10.78 | 174,000 | — | — |
| 2015-08-20 | $4.97 | $11.03 | 205,000 | — | — |
| 2015-08-19 | $5.16 | $11.45 | 156,300 | — | — |
| 2015-08-18 | $5.33 | $11.83 | 152,500 | — | — |
| 2015-08-17 | $5.38 | $11.94 | 190,500 | — | — |
| 2015-08-14 | $5.43 | $12.05 | 88,400 | — | — |
| 2015-08-13 | $5.44 | $12.07 | 187,000 | — | — |
| 2015-08-12 | $5.64 | $12.51 | 110,200 | — | — |
| 2015-08-11 | $5.54 | $12.29 | 138,900 | — | — |
| 2015-08-10 | $5.70 | $12.65 | 125,800 | — | — |
| 2015-08-07 | $5.72 | $12.69 | 110,100 | — | — |
| 2015-08-06 | $5.80 | $12.87 | 199,800 | — | — |
| 2015-08-05 | $5.68 | $12.60 | 195,500 | — | — |
| 2015-08-04 | $5.96 | $13.22 | 222,100 | — | — |
| 2015-08-03 | $6.18 | $13.71 | 117,700 | — | — |
| 2015-07-31 | $6.33 | $14.04 | 174,600 | — | — |
| 2015-07-30 | $6.19 | $13.73 | 217,600 | — | — |
| 2015-07-29 | $6.43 | $14.27 | 193,300 | — | — |
| 2015-07-28 | $6.61 | $14.67 | 219,700 | — | — |
| 2015-07-27 | $6.76 | $15.00 | 123,700 | — | — |
| 2015-07-24 | $6.95 | $15.42 | 69,100 | — | — |
| 2015-07-23 | $7.09 | $15.73 | 113,500 | — | — |
| 2015-07-22 | $7.01 | $15.55 | 70,400 | — | — |
| 2015-07-21 | $6.97 | $15.46 | 114,000 | — | — |
| 2015-07-20 | $7.13 | $15.82 | 90,900 | — | — |
| 2015-07-17 | $7.32 | $16.24 | 78,700 | — | — |
| 2015-07-16 | $7.46 | $16.55 | 80,700 | — | — |
| 2015-07-15 | $7.36 | $16.33 | 70,400 | — | — |
| 2015-07-14 | $7.53 | $16.71 | 50,400 | — | — |
| 2015-07-13 | $7.51 | $16.66 | 129,700 | — | — |
| 2015-07-10 | $7.44 | $16.51 | 147,000 | — | — |
| 2015-07-09 | $7.25 | $16.09 | 147,000 | — | — |
| 2015-07-08 | $7.45 | $16.53 | 103,600 | — | — |
| 2015-07-07 | $7.60 | $16.86 | 121,000 | — | — |
| 2015-07-06 | $7.56 | $16.77 | 86,700 | — | — |
| 2015-07-02 | $7.72 | $17.13 | 73,300 | — | — |
| 2015-07-01 | $7.65 | $16.97 | 72,600 | — | — |
| 2015-06-30 | $7.75 | $17.20 | 141,000 | — | — |
| 2015-06-29 | $7.85 | $17.42 | 292,100 | — | — |
| 2015-06-26 | $8.14 | $18.06 | 127,600 | — | — |
| 2015-06-25 | $8.24 | $18.28 | 89,200 | — | — |
| 2015-06-24 | $8.20 | $18.19 | 141,800 | — | — |
| 2015-06-23 | $8.22 | $18.24 | 184,900 | — | — |
| 2015-06-22 | $8.09 | $17.95 | 279,900 | — | — |
| 2015-06-19 | $8.03 | $17.82 | 226,900 | — | — |
| 2015-06-18 | $7.93 | $17.59 | 102,900 | — | — |
| 2015-06-17 | $7.95 | $17.64 | 120,800 | — | — |
| 2015-06-16 | $7.92 | $17.57 | 89,500 | — | — |
| 2015-06-15 | $7.95 | $17.64 | 126,300 | — | — |
| 2015-06-12 | $7.92 | $17.57 | 120,800 | — | — |
| 2015-06-11 | $8.10 | $17.97 | 116,900 | — | — |
| 2015-06-10 | $8.18 | $18.15 | 180,000 | — | — |
| 2015-06-09 | $8.00 | $17.75 | 211,300 | — | — |
| 2015-06-08 | $7.82 | $17.35 | 258,600 | — | — |
| 2015-06-05 | $8.01 | $17.77 | 218,200 | — | — |
| 2015-06-04 | $8.11 | $17.99 | 282,100 | — | — |
| 2015-06-03 | $8.42 | $18.68 | 296,300 | — | — |
| 2015-06-02 | $8.67 | $19.24 | 276,900 | — | — |
| 2015-06-01 | $8.54 | $18.95 | 238,500 | — | — |
| 2015-05-29 | $8.69 | $19.28 | 124,800 | — | — |
| 2015-05-28 | $8.70 | $19.30 | 115,800 | — | — |
| 2015-05-27 | $8.79 | $19.18 | 115,800 | — | — |
| 2015-05-26 | $8.76 | $19.12 | 134,100 | — | — |
| 2015-05-22 | $8.98 | $19.60 | 97,300 | — | — |
| 2015-05-21 | $9.07 | $19.79 | 57,700 | — | — |
| 2015-05-20 | $9.03 | $19.70 | 190,200 | — | — |
| 2015-05-19 | $8.91 | $19.44 | 160,800 | — | — |
| 2015-05-18 | $9.22 | $20.12 | 61,600 | — | — |
| 2015-05-15 | $9.25 | $20.19 | 107,400 | — | — |
| 2015-05-14 | $9.25 | $20.19 | 86,100 | — | — |
| 2015-05-13 | $9.20 | $20.08 | 160,000 | — | — |
| 2015-05-12 | $9.30 | $20.29 | 91,000 | — | — |
| 2015-05-11 | $9.36 | $20.43 | 185,100 | — | — |
| 2015-05-08 | $9.43 | $20.58 | 124,900 | — | — |
| 2015-05-07 | $9.37 | $20.45 | 121,000 | — | — |
| 2015-05-06 | $9.37 | $20.45 | 336,500 | — | — |
| 2015-05-05 | $9.75 | $21.28 | 114,800 | — | — |
| 2015-05-04 | $9.88 | $21.56 | 58,700 | — | — |
| 2015-05-01 | $9.80 | $21.39 | 114,800 | — | — |
| 2015-04-30 | $9.92 | $21.65 | 246,300 | — | — |
| 2015-04-29 | $10.12 | $22.08 | 132,700 | — | — |
| 2015-04-28 | $10.25 | $22.37 | 175,300 | — | — |
| 2015-04-27 | $10.15 | $22.15 | 111,300 | — | — |
| 2015-04-24 | $10.11 | $22.06 | 108,200 | — | — |
| 2015-04-23 | $10.06 | $21.95 | 80,100 | — | — |
| 2015-04-22 | $10.06 | $21.95 | 132,800 | — | — |
| 2015-04-21 | $9.81 | $21.41 | 60,600 | — | — |
| 2015-04-20 | $9.96 | $21.73 | 129,800 | — | — |
| 2015-04-17 | $9.94 | $21.69 | 108,100 | — | — |
| 2015-04-16 | $9.90 | $21.60 | 106,600 | — | — |
| 2015-04-15 | $9.72 | $21.21 | 144,500 | — | — |
| 2015-04-14 | $9.61 | $20.97 | 121,900 | — | — |
| 2015-04-13 | $9.50 | $20.73 | 130,200 | — | — |
| 2015-04-10 | $9.53 | $20.80 | 146,700 | — | — |
| 2015-04-09 | $9.45 | $20.62 | 143,300 | — | — |
| 2015-04-08 | $9.38 | $20.47 | 112,400 | — | — |
| 2015-04-07 | $9.39 | $20.49 | 150,900 | — | — |
| 2015-04-06 | $9.46 | $20.64 | 134,500 | — | — |
| 2015-04-02 | $9.31 | $20.32 | 87,200 | — | — |
| 2015-04-01 | $9.31 | $20.32 | 92,000 | — | — |
| 2015-03-31 | $9.30 | $20.29 | 84,800 | — | — |
| 2015-03-30 | $9.23 | $20.14 | 67,000 | — | — |
| 2015-03-27 | $9.25 | $20.19 | 97,500 | — | — |
| 2015-03-26 | $9.34 | $20.38 | 128,100 | — | — |
| 2015-03-25 | $9.31 | $20.32 | 293,400 | — | — |
| 2015-03-24 | $9.59 | $20.93 | 186,000 | — | — |
| 2015-03-23 | $9.51 | $20.75 | 257,600 | — | — |
| 2015-03-20 | $9.16 | $19.99 | 345,900 | — | — |
| 2015-03-19 | $9.06 | $19.77 | 87,500 | — | — |
| 2015-03-18 | $9.21 | $20.10 | 200,700 | — | — |
| 2015-03-17 | $8.93 | $19.49 | 140,500 | — | — |
| 2015-03-16 | $8.91 | $19.44 | 115,700 | — | — |
| 2015-03-13 | $8.94 | $19.51 | 86,200 | — | — |
| 2015-03-12 | $8.94 | $19.51 | 81,900 | — | — |
| 2015-03-11 | $8.87 | $19.36 | 105,000 | — | — |
| 2015-03-10 | $8.93 | $19.49 | 110,100 | — | — |
| 2015-03-09 | $8.99 | $19.62 | 129,100 | — | — |
| 2015-03-06 | $9.22 | $20.12 | 272,500 | — | — |
| 2015-03-05 | $9.10 | $19.86 | 205,200 | — | — |
| 2015-03-04 | $9.28 | $20.25 | 161,300 | — | — |
| 2015-03-03 | $9.18 | $20.03 | 152,400 | — | — |
| 2015-03-02 | $9.19 | $20.05 | 124,400 | — | — |
| 2015-02-27 | $9.42 | $20.56 | 242,500 | — | — |
| 2015-02-26 | $9.33 | $20.36 | 228,700 | — | — |
| 2015-02-25 | $9.73 | $20.92 | 178,600 | — | — |
| 2015-02-24 | $9.68 | $20.81 | 373,300 | — | — |
| 2015-02-23 | $9.69 | $20.83 | 324,600 | — | — |
| 2015-02-20 | $9.54 | $20.51 | 647,400 | — | — |
| 2015-02-19 | $9.14 | $19.65 | 465,800 | — | — |
| 2015-02-18 | $8.96 | $19.26 | 236,700 | — | — |
| 2015-02-17 | $8.84 | $19.00 | 293,200 | — | — |
| 2015-02-13 | $8.76 | $18.83 | 153,200 | — | — |
| 2015-02-12 | $8.71 | $18.72 | 113,600 | — | — |
| 2015-02-11 | $8.65 | $18.59 | 182,100 | — | — |
| 2015-02-10 | $8.61 | $18.51 | 197,500 | — | — |
| 2015-02-09 | $8.78 | $18.87 | 174,700 | — | — |
| 2015-02-06 | $8.79 | $18.90 | 147,100 | — | — |
| 2015-02-05 | $9.01 | $19.37 | 150,300 | — | — |
| 2015-02-04 | $8.84 | $19.00 | 253,500 | — | — |
| 2015-02-03 | $9.08 | $19.52 | 208,300 | — | — |
| 2015-02-02 | $8.90 | $19.13 | 141,200 | — | — |
| 2015-01-30 | $8.73 | $18.77 | 106,300 | — | — |
| 2015-01-29 | $8.74 | $18.79 | 163,000 | — | — |
| 2015-01-28 | $8.90 | $19.13 | 164,100 | — | — |
| 2015-01-27 | $8.94 | $19.22 | 174,200 | — | — |
| 2015-01-26 | $8.85 | $19.02 | 109,700 | — | — |
| 2015-01-23 | $8.86 | $19.05 | 195,700 | — | — |
| 2015-01-22 | $8.95 | $19.24 | 168,500 | — | — |
| 2015-01-21 | $8.89 | $19.11 | 305,700 | — | — |
| 2015-01-20 | $9.02 | $19.39 | 179,700 | — | — |
| 2015-01-16 | $9.30 | $19.99 | 100,000 | — | — |
| 2015-01-15 | $9.14 | $19.65 | 166,000 | — | — |
| 2015-01-14 | $9.09 | $19.54 | 128,700 | — | — |
| 2015-01-13 | $9.11 | $19.58 | 115,600 | — | — |
| 2015-01-12 | $9.12 | $19.60 | 171,600 | — | — |
| 2015-01-09 | $9.21 | $19.80 | 135,700 | — | — |
| 2015-01-08 | $9.25 | $19.88 | 172,400 | — | — |
| 2015-01-07 | $9.09 | $19.54 | 177,700 | — | — |
| 2015-01-06 | $8.86 | $19.05 | 129,600 | — | — |
| 2015-01-05 | $9.02 | $19.39 | 204,300 | — | — |
| 2015-01-02 | $9.12 | $19.60 | 158,400 | — | — |