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
- 2004-02-03 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 | $6.37 | $6.37 | 210,200 | — | — |
| 2015-12-30 | $6.52 | $6.52 | 110,700 | — | — |
| 2015-12-29 | $6.58 | $6.58 | 170,500 | — | — |
| 2015-12-28 | $6.50 | $6.50 | 338,500 | — | — |
| 2015-12-24 | $6.79 | $6.79 | 144,300 | — | — |
| 2015-12-23 | $6.39 | $6.39 | 280,200 | — | — |
| 2015-12-22 | $6.40 | $6.40 | 167,200 | — | — |
| 2015-12-21 | $6.37 | $6.37 | 381,200 | — | — |
| 2015-12-18 | $6.43 | $6.43 | 428,800 | — | — |
| 2015-12-17 | $6.75 | $6.75 | 111,200 | — | — |
| 2015-12-16 | $6.70 | $6.70 | 202,300 | — | — |
| 2015-12-15 | $6.63 | $6.63 | 233,600 | — | — |
| 2015-12-14 | $6.65 | $6.65 | 520,300 | — | — |
| 2015-12-11 | $7.19 | $7.19 | 116,800 | — | — |
| 2015-12-10 | $7.58 | $7.58 | 96,100 | — | — |
| 2015-12-09 | $7.40 | $7.40 | 95,800 | — | — |
| 2015-12-08 | $7.47 | $7.47 | 99,100 | — | — |
| 2015-12-07 | $7.46 | $7.46 | 130,000 | — | — |
| 2015-12-04 | $7.77 | $7.77 | 102,200 | — | — |
| 2015-12-03 | $7.69 | $7.69 | 130,200 | — | — |
| 2015-12-02 | $7.65 | $7.65 | 77,500 | — | — |
| 2015-12-01 | $7.72 | $7.72 | 98,500 | — | — |
| 2015-11-30 | $7.68 | $7.68 | 189,000 | — | — |
| 2015-11-27 | $7.77 | $7.77 | 124,600 | — | — |
| 2015-11-25 | $7.50 | $7.50 | 132,000 | — | — |
| 2015-11-24 | $7.38 | $7.38 | 57,300 | — | — |
| 2015-11-23 | $7.20 | $7.20 | 59,200 | — | — |
| 2015-11-20 | $7.28 | $7.28 | 125,500 | — | — |
| 2015-11-19 | $7.20 | $7.20 | 105,600 | — | — |
| 2015-11-18 | $7.14 | $7.14 | 194,500 | — | — |
| 2015-11-17 | $7.37 | $7.37 | 107,200 | — | — |
| 2015-11-16 | $7.42 | $7.42 | 167,700 | — | — |
| 2015-11-13 | $7.37 | $7.37 | 110,100 | — | — |
| 2015-11-12 | $7.66 | $7.66 | 143,300 | — | — |
| 2015-11-11 | $7.86 | $7.86 | 51,700 | — | — |
| 2015-11-10 | $7.95 | $7.95 | 88,100 | — | — |
| 2015-11-09 | $7.94 | $7.94 | 200,700 | — | — |
| 2015-11-06 | $8.08 | $8.08 | 140,600 | — | — |
| 2015-11-05 | $7.77 | $7.77 | 133,800 | — | — |
| 2015-11-04 | $7.64 | $7.64 | 159,000 | — | — |
| 2015-11-03 | $7.63 | $7.63 | 135,100 | — | — |
| 2015-11-02 | $7.44 | $7.44 | 213,900 | — | — |
| 2015-10-30 | $7.20 | $7.20 | 372,800 | — | — |
| 2015-10-29 | $7.70 | $7.70 | 122,700 | — | — |
| 2015-10-28 | $7.83 | $7.83 | 130,300 | — | — |
| 2015-10-27 | $7.38 | $7.38 | 134,600 | — | — |
| 2015-10-26 | $7.48 | $7.48 | 178,300 | — | — |
| 2015-10-23 | $7.53 | $7.53 | 199,100 | — | — |
| 2015-10-22 | $7.16 | $7.16 | 140,600 | — | — |
| 2015-10-21 | $7.03 | $7.03 | 126,300 | — | — |
| 2015-10-20 | $6.97 | $6.97 | 78,500 | — | — |
| 2015-10-19 | $6.88 | $6.88 | 130,200 | — | — |
| 2015-10-16 | $6.88 | $6.88 | 191,800 | — | — |
| 2015-10-15 | $6.92 | $6.92 | 315,500 | — | — |
| 2015-10-14 | $7.24 | $7.24 | 248,700 | — | — |
| 2015-10-13 | $7.71 | $7.71 | 180,600 | — | — |
| 2015-10-12 | $7.68 | $7.68 | 131,500 | — | — |
| 2015-10-09 | $7.56 | $7.56 | 121,600 | — | — |
| 2015-10-08 | $7.52 | $7.52 | 144,500 | — | — |
| 2015-10-07 | $7.55 | $7.55 | 170,200 | — | — |
| 2015-10-06 | $7.44 | $7.44 | 166,300 | — | — |
| 2015-10-05 | $7.46 | $7.46 | 245,700 | — | — |
| 2015-10-02 | $6.95 | $6.95 | 670,800 | — | — |
| 2015-10-01 | $7.16 | $7.16 | 260,100 | — | — |
| 2015-09-30 | $7.62 | $7.62 | 523,700 | — | — |
| 2015-09-29 | $8.22 | $8.22 | 218,500 | — | — |
| 2015-09-28 | $8.46 | $8.46 | 344,900 | — | — |
| 2015-09-25 | $8.65 | $8.65 | 181,400 | — | — |
| 2015-09-24 | $8.82 | $8.82 | 278,400 | — | — |
| 2015-09-23 | $8.73 | $8.73 | 240,700 | — | — |
| 2015-09-22 | $8.38 | $8.38 | 321,200 | — | — |
| 2015-09-21 | $7.95 | $7.95 | 100,000 | — | — |
| 2015-09-18 | $7.78 | $7.78 | 1,749,700 | — | — |
| 2015-09-17 | $7.86 | $7.86 | 224,100 | — | — |
| 2015-09-16 | $8.03 | $8.03 | 125,700 | — | — |
| 2015-09-15 | $7.89 | $7.89 | 98,800 | — | — |
| 2015-09-14 | $7.96 | $7.96 | 279,700 | — | — |
| 2015-09-11 | $8.03 | $8.03 | 174,800 | — | — |
| 2015-09-10 | $7.84 | $7.84 | 123,400 | — | — |
| 2015-09-09 | $7.64 | $7.64 | 135,900 | — | — |
| 2015-09-08 | $7.69 | $7.69 | 113,900 | — | — |
| 2015-09-04 | $7.46 | $7.46 | 97,200 | — | — |
| 2015-09-03 | $7.45 | $7.45 | 177,900 | — | — |
| 2015-09-02 | $7.40 | $7.40 | 99,900 | — | — |
| 2015-09-01 | $7.17 | $7.17 | 149,100 | — | — |
| 2015-08-31 | $7.34 | $7.34 | 119,100 | — | — |
| 2015-08-28 | $7.41 | $7.41 | 199,600 | — | — |
| 2015-08-27 | $7.47 | $7.47 | 196,000 | — | — |
| 2015-08-26 | $7.40 | $7.40 | 88,200 | — | — |
| 2015-08-25 | $7.36 | $7.36 | 168,000 | — | — |
| 2015-08-24 | $7.49 | $7.49 | 250,600 | — | — |
| 2015-08-21 | $7.86 | $7.86 | 99,500 | — | — |
| 2015-08-20 | $7.88 | $7.88 | 130,900 | — | — |
| 2015-08-19 | $8.02 | $8.02 | 73,800 | — | — |
| 2015-08-18 | $8.19 | $8.19 | 88,500 | — | — |
| 2015-08-17 | $8.04 | $8.04 | 111,500 | — | — |
| 2015-08-14 | $7.94 | $7.94 | 65,600 | — | — |
| 2015-08-13 | $7.81 | $7.81 | 58,200 | — | — |
| 2015-08-12 | $7.90 | $7.90 | 211,300 | — | — |
| 2015-08-11 | $8.15 | $8.15 | 146,800 | — | — |
| 2015-08-10 | $8.28 | $8.28 | 98,700 | — | — |
| 2015-08-07 | $8.16 | $8.16 | 71,300 | — | — |
| 2015-08-06 | $8.18 | $8.18 | 110,600 | — | — |
| 2015-08-05 | $8.20 | $8.20 | 113,000 | — | — |
| 2015-08-04 | $8.24 | $8.24 | 106,500 | — | — |
| 2015-08-03 | $8.25 | $8.25 | 113,000 | — | — |
| 2015-07-31 | $8.35 | $8.35 | 156,300 | — | — |
| 2015-07-30 | $8.47 | $8.47 | 74,800 | — | — |
| 2015-07-29 | $8.50 | $8.50 | 102,800 | — | — |
| 2015-07-28 | $8.55 | $8.55 | 121,700 | — | — |
| 2015-07-27 | $8.64 | $8.64 | 99,100 | — | — |
| 2015-07-24 | $8.75 | $8.75 | 126,300 | — | — |
| 2015-07-23 | $9.14 | $9.14 | 90,400 | — | — |
| 2015-07-22 | $9.45 | $9.45 | 87,800 | — | — |
| 2015-07-21 | $9.40 | $9.40 | 112,300 | — | — |
| 2015-07-20 | $9.45 | $9.45 | 66,300 | — | — |
| 2015-07-17 | $9.39 | $9.39 | 100,900 | — | — |
| 2015-07-16 | $9.47 | $9.47 | 82,700 | — | — |
| 2015-07-15 | $9.51 | $9.51 | 118,500 | — | — |
| 2015-07-14 | $9.48 | $9.48 | 150,500 | — | — |
| 2015-07-13 | $9.48 | $9.48 | 138,900 | — | — |
| 2015-07-10 | $9.42 | $9.42 | 134,200 | — | — |
| 2015-07-09 | $9.28 | $9.28 | 136,800 | — | — |
| 2015-07-08 | $9.15 | $9.15 | 120,500 | — | — |
| 2015-07-07 | $9.37 | $9.37 | 191,900 | — | — |
| 2015-07-06 | $9.39 | $9.39 | 131,600 | — | — |
| 2015-07-02 | $9.42 | $9.42 | 169,200 | — | — |
| 2015-07-01 | $9.51 | $9.51 | 336,200 | — | — |
| 2015-06-30 | $9.28 | $9.28 | 353,300 | — | — |
| 2015-06-29 | $9.29 | $9.29 | 491,200 | — | — |
| 2015-06-26 | $10.50 | $10.50 | 252,700 | — | — |
| 2015-06-25 | $10.40 | $10.40 | 172,500 | — | — |
| 2015-06-24 | $10.47 | $10.47 | 168,300 | — | — |
| 2015-06-23 | $10.47 | $10.47 | 229,300 | — | — |
| 2015-06-22 | $10.22 | $10.22 | 265,800 | — | — |
| 2015-06-19 | $10.00 | $10.00 | 1,111,500 | — | — |
| 2015-06-18 | $9.96 | $9.96 | 186,200 | — | — |
| 2015-06-17 | $9.84 | $9.84 | 133,300 | — | — |
| 2015-06-16 | $10.09 | $10.09 | 183,900 | — | — |
| 2015-06-15 | $10.02 | $10.02 | 269,500 | — | — |
| 2015-06-12 | $10.29 | $10.29 | 196,900 | — | — |
| 2015-06-11 | $10.41 | $10.41 | 241,600 | — | — |
| 2015-06-10 | $10.40 | $10.40 | 110,600 | — | — |
| 2015-06-09 | $10.15 | $10.15 | 155,700 | — | — |
| 2015-06-08 | $10.12 | $10.12 | 196,800 | — | — |
| 2015-06-05 | $10.32 | $10.32 | 183,200 | — | — |
| 2015-06-04 | $9.93 | $9.93 | 127,800 | — | — |
| 2015-06-03 | $9.99 | $9.99 | 653,300 | — | — |
| 2015-06-02 | $9.79 | $9.79 | 86,900 | — | — |
| 2015-06-01 | $9.61 | $9.61 | 121,100 | — | — |
| 2015-05-29 | $9.67 | $9.67 | 232,200 | — | — |
| 2015-05-28 | $9.62 | $9.62 | 137,400 | — | — |
| 2015-05-27 | $9.69 | $9.69 | 242,700 | — | — |
| 2015-05-26 | $9.55 | $9.55 | 159,000 | — | — |
| 2015-05-22 | $9.78 | $9.78 | 75,700 | — | — |
| 2015-05-21 | $9.94 | $9.94 | 253,300 | — | — |
| 2015-05-20 | $9.80 | $9.80 | 156,900 | — | — |
| 2015-05-19 | $9.86 | $9.86 | 204,800 | — | — |
| 2015-05-18 | $9.68 | $9.68 | 134,100 | — | — |
| 2015-05-15 | $9.60 | $9.60 | 170,600 | — | — |
| 2015-05-14 | $9.78 | $9.78 | 169,200 | — | — |
| 2015-05-13 | $9.86 | $9.86 | 85,300 | — | — |
| 2015-05-12 | $9.86 | $9.86 | 85,100 | — | — |
| 2015-05-11 | $9.92 | $9.92 | 234,400 | — | — |
| 2015-05-08 | $9.85 | $9.85 | 88,000 | — | — |
| 2015-05-07 | $9.77 | $9.77 | 87,600 | — | — |
| 2015-05-06 | $9.81 | $9.81 | 120,400 | — | — |
| 2015-05-05 | $9.60 | $9.60 | 192,700 | — | — |
| 2015-05-04 | $9.61 | $9.61 | 100,500 | — | — |
| 2015-05-01 | $9.55 | $9.55 | 144,300 | — | — |
| 2015-04-30 | $9.74 | $9.74 | 139,300 | — | — |
| 2015-04-29 | $9.87 | $9.87 | 93,800 | — | — |
| 2015-04-28 | $9.73 | $9.73 | 94,000 | — | — |
| 2015-04-27 | $9.54 | $9.54 | 173,400 | — | — |
| 2015-04-24 | $9.16 | $9.16 | 82,000 | — | — |
| 2015-04-23 | $9.06 | $9.06 | 89,400 | — | — |
| 2015-04-22 | $9.01 | $9.01 | 90,000 | — | — |
| 2015-04-21 | $8.91 | $8.91 | 105,200 | — | — |
| 2015-04-20 | $8.90 | $8.90 | 62,400 | — | — |
| 2015-04-17 | $8.93 | $8.93 | 149,500 | — | — |
| 2015-04-16 | $9.11 | $9.11 | 87,100 | — | — |
| 2015-04-15 | $9.18 | $9.18 | 152,800 | — | — |
| 2015-04-14 | $9.02 | $9.02 | 73,600 | — | — |
| 2015-04-13 | $9.07 | $9.07 | 91,200 | — | — |
| 2015-04-10 | $9.02 | $9.02 | 110,000 | — | — |
| 2015-04-09 | $9.00 | $9.00 | 142,900 | — | — |
| 2015-04-08 | $9.14 | $9.14 | 74,500 | — | — |
| 2015-04-07 | $9.14 | $9.14 | 233,000 | — | — |
| 2015-04-06 | $9.06 | $9.06 | 148,600 | — | — |
| 2015-04-02 | $9.20 | $9.20 | 105,900 | — | — |
| 2015-04-01 | $8.99 | $8.99 | 124,400 | — | — |
| 2015-03-31 | $9.03 | $9.03 | 141,000 | — | — |
| 2015-03-30 | $8.98 | $8.98 | 163,800 | — | — |
| 2015-03-27 | $8.90 | $8.90 | 161,800 | — | — |
| 2015-03-26 | $8.97 | $8.97 | 204,900 | — | — |
| 2015-03-25 | $8.92 | $8.92 | 275,200 | — | — |
| 2015-03-24 | $9.32 | $9.32 | 224,500 | — | — |
| 2015-03-23 | $9.34 | $9.34 | 274,400 | — | — |
| 2015-03-20 | $9.21 | $9.21 | 217,100 | — | — |
| 2015-03-19 | $8.90 | $8.90 | 156,800 | — | — |
| 2015-03-18 | $9.01 | $9.01 | 195,300 | — | — |
| 2015-03-17 | $9.18 | $9.18 | 217,900 | — | — |
| 2015-03-16 | $9.10 | $9.10 | 106,800 | — | — |
| 2015-03-13 | $9.41 | $9.41 | 148,200 | — | — |
| 2015-03-12 | $9.11 | $9.11 | 262,500 | — | — |
| 2015-03-11 | $9.03 | $9.03 | 96,700 | — | — |
| 2015-03-10 | $8.98 | $8.98 | 106,100 | — | — |
| 2015-03-09 | $9.29 | $9.29 | 132,200 | — | — |
| 2015-03-06 | $9.08 | $9.08 | 174,500 | — | — |
| 2015-03-05 | $8.85 | $8.85 | 222,100 | — | — |
| 2015-03-04 | $8.92 | $8.92 | 117,800 | — | — |
| 2015-03-03 | $9.13 | $9.13 | 209,700 | — | — |
| 2015-03-02 | $9.27 | $9.27 | 118,400 | — | — |
| 2015-02-27 | $9.34 | $9.34 | 162,500 | — | — |
| 2015-02-26 | $9.30 | $9.30 | 195,600 | — | — |
| 2015-02-25 | $9.06 | $9.06 | 52,600 | — | — |
| 2015-02-24 | $9.16 | $9.16 | 126,700 | — | — |
| 2015-02-23 | $8.98 | $8.98 | 226,700 | — | — |
| 2015-02-20 | $8.99 | $8.99 | 155,400 | — | — |
| 2015-02-19 | $8.97 | $8.97 | 200,200 | — | — |
| 2015-02-18 | $9.12 | $9.12 | 156,100 | — | — |
| 2015-02-17 | $9.20 | $9.20 | 335,600 | — | — |
| 2015-02-13 | $9.28 | $9.28 | 128,700 | — | — |
| 2015-02-12 | $9.37 | $9.37 | 160,700 | — | — |
| 2015-02-11 | $9.11 | $9.11 | 105,500 | — | — |
| 2015-02-10 | $9.07 | $9.07 | 133,500 | — | — |
| 2015-02-09 | $9.03 | $9.03 | 132,300 | — | — |
| 2015-02-06 | $9.40 | $9.40 | 242,000 | — | — |
| 2015-02-05 | $8.98 | $8.98 | 236,000 | — | — |
| 2015-02-04 | $8.55 | $8.55 | 194,300 | — | — |
| 2015-02-03 | $8.59 | $8.59 | 193,400 | — | — |
| 2015-02-02 | $8.41 | $8.41 | 261,200 | — | — |
| 2015-01-30 | $8.52 | $8.52 | 263,400 | — | — |
| 2015-01-29 | $8.62 | $8.62 | 372,000 | — | — |
| 2015-01-28 | $8.73 | $8.73 | 372,300 | — | — |
| 2015-01-27 | $8.78 | $8.78 | 191,900 | — | — |
| 2015-01-26 | $8.76 | $8.76 | 90,900 | — | — |
| 2015-01-23 | $8.71 | $8.71 | 164,900 | — | — |
| 2015-01-22 | $8.91 | $8.91 | 241,600 | — | — |
| 2015-01-21 | $8.58 | $8.58 | 308,700 | — | — |
| 2015-01-20 | $8.93 | $8.93 | 278,200 | — | — |
| 2015-01-16 | $8.89 | $8.89 | 305,700 | — | — |
| 2015-01-15 | $8.73 | $8.73 | 437,800 | — | — |
| 2015-01-14 | $9.01 | $9.01 | 365,000 | — | — |
| 2015-01-13 | $9.41 | $9.41 | 219,500 | — | — |
| 2015-01-12 | $9.46 | $9.46 | 181,900 | — | — |
| 2015-01-09 | $9.64 | $9.64 | 128,800 | — | — |
| 2015-01-08 | $10.05 | $10.05 | 192,800 | — | — |
| 2015-01-07 | $9.77 | $9.77 | 268,800 | — | — |
| 2015-01-06 | $9.57 | $9.57 | 321,600 | — | — |
| 2015-01-05 | $10.02 | $10.02 | 273,800 | — | — |
| 2015-01-02 | $10.33 | $10.33 | 322,400 | — | — |