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
- 1994-11-17 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 | $6.09 | $22.79 | 17,800 | — | — |
| 2015-12-30 | $6.08 | $22.76 | 17,800 | — | — |
| 2015-12-29 | $6.05 | $22.64 | 31,300 | — | — |
| 2015-12-28 | $6.08 | $22.76 | 51,800 | — | — |
| 2015-12-24 | $6.02 | $22.53 | 18,900 | — | — |
| 2015-12-23 | $6.00 | $22.46 | 25,000 | — | — |
| 2015-12-22 | $5.94 | $22.23 | 33,000 | — | — |
| 2015-12-21 | $5.94 | $22.23 | 159,200 | — | — |
| 2015-12-18 | $5.99 | $22.42 | 144,000 | — | — |
| 2015-12-17 | $6.00 | $22.46 | 56,500 | — | — |
| 2015-12-16 | $5.88 | $22.01 | 60,900 | — | — |
| 2015-12-15 | $5.91 | $22.12 | 54,800 | — | — |
| 2015-12-14 | $5.73 | $21.45 | 85,300 | — | — |
| 2015-12-11 | $5.95 | $22.27 | 70,400 | — | — |
| 2015-12-10 | $6.14 | $22.98 | 65,600 | — | — |
| 2015-12-09 | $6.14 | $22.98 | 99,800 | — | — |
| 2015-12-08 | $5.77 | $21.60 | 62,400 | — | — |
| 2015-12-07 | $5.81 | $21.75 | 39,100 | — | — |
| 2015-12-04 | $6.02 | $22.53 | 147,000 | — | — |
| 2015-12-03 | $6.00 | $22.46 | 100,800 | — | — |
| 2015-12-02 | $5.98 | $22.38 | 132,800 | — | — |
| 2015-12-01 | $6.06 | $22.68 | 77,900 | — | — |
| 2015-11-30 | $6.12 | $22.91 | 285,200 | — | — |
| 2015-11-27 | $6.09 | $22.79 | 43,900 | — | — |
| 2015-11-25 | $6.08 | $22.76 | 72,000 | — | — |
| 2015-11-24 | $6.41 | $23.99 | 134,800 | — | — |
| 2015-11-23 | $6.43 | $24.07 | 398,400 | — | — |
| 2015-11-20 | $6.99 | $26.16 | 379,700 | — | — |
| 2015-11-19 | $6.53 | $24.44 | 257,900 | — | — |
| 2015-11-18 | $6.35 | $23.77 | 232,800 | — | — |
| 2015-11-17 | $6.51 | $24.37 | 153,700 | — | — |
| 2015-11-16 | $6.52 | $24.40 | 371,400 | — | — |
| 2015-11-13 | $6.38 | $23.88 | 133,600 | — | — |
| 2015-11-12 | $6.26 | $23.43 | 326,700 | — | — |
| 2015-11-11 | $6.30 | $23.58 | 66,500 | — | — |
| 2015-11-10 | $6.31 | $23.62 | 72,700 | — | — |
| 2015-11-09 | $6.23 | $23.32 | 137,200 | — | — |
| 2015-11-06 | $6.29 | $23.54 | 89,900 | — | — |
| 2015-11-05 | $6.14 | $22.98 | 415,900 | — | — |
| 2015-11-04 | $6.04 | $22.61 | 146,600 | — | — |
| 2015-11-03 | $6.17 | $23.09 | 352,300 | — | — |
| 2015-11-02 | $6.17 | $23.09 | 483,800 | — | — |
| 2015-10-30 | $6.20 | $23.21 | 488,600 | — | — |
| 2015-10-29 | $6.08 | $22.76 | 473,700 | — | — |
| 2015-10-28 | $5.72 | $21.41 | 552,600 | — | — |
| 2015-10-27 | $5.32 | $19.91 | 196,900 | — | — |
| 2015-10-26 | $5.17 | $19.35 | 348,100 | — | — |
| 2015-10-23 | $4.70 | $17.59 | 122,700 | — | — |
| 2015-10-22 | $4.48 | $16.77 | 311,100 | — | — |
| 2015-10-21 | $4.31 | $16.13 | 11,300 | — | — |
| 2015-10-20 | $4.40 | $16.47 | 33,600 | — | — |
| 2015-10-19 | $4.41 | $16.51 | 12,700 | — | — |
| 2015-10-16 | $4.50 | $16.84 | 32,500 | — | — |
| 2015-10-15 | $4.32 | $16.17 | 17,300 | — | — |
| 2015-10-14 | $4.30 | $16.09 | 7,600 | — | — |
| 2015-10-13 | $4.37 | $16.36 | 76,300 | — | — |
| 2015-10-12 | $4.41 | $16.51 | 42,600 | — | — |
| 2015-10-09 | $4.35 | $16.28 | 102,100 | — | — |
| 2015-10-08 | $4.39 | $16.43 | 54,100 | — | — |
| 2015-10-07 | $4.34 | $16.24 | 111,900 | — | — |
| 2015-10-06 | $4.27 | $15.98 | 328,600 | — | — |
| 2015-10-05 | $4.11 | $15.38 | 21,600 | — | — |
| 2015-10-02 | $4.03 | $15.08 | 9,500 | — | — |
| 2015-10-01 | $4.03 | $15.08 | 179,700 | — | — |
| 2015-09-30 | $3.94 | $14.75 | 39,000 | — | — |
| 2015-09-29 | $3.82 | $14.30 | 27,900 | — | — |
| 2015-09-28 | $3.87 | $14.49 | 63,200 | — | — |
| 2015-09-25 | $3.87 | $14.49 | 45,400 | — | — |
| 2015-09-24 | $4.05 | $15.16 | 169,100 | — | — |
| 2015-09-23 | $4.00 | $14.97 | 69,500 | — | — |
| 2015-09-22 | $4.11 | $15.38 | 49,700 | — | — |
| 2015-09-21 | $4.39 | $16.43 | 27,400 | — | — |
| 2015-09-18 | $4.44 | $16.62 | 46,100 | — | — |
| 2015-09-17 | $4.53 | $16.96 | 76,300 | — | — |
| 2015-09-16 | $4.40 | $16.47 | 217,800 | — | — |
| 2015-09-15 | $4.33 | $16.21 | 40,100 | — | — |
| 2015-09-14 | $4.24 | $15.87 | 28,700 | — | — |
| 2015-09-11 | $4.40 | $16.47 | 98,000 | — | — |
| 2015-09-10 | $4.44 | $16.62 | 26,000 | — | — |
| 2015-09-09 | $4.40 | $16.47 | 17,800 | — | — |
| 2015-09-08 | $4.44 | $16.62 | 103,500 | — | — |
| 2015-09-04 | $4.39 | $16.43 | 36,900 | — | — |
| 2015-09-03 | $4.31 | $16.13 | 49,600 | — | — |
| 2015-09-02 | $4.17 | $15.61 | 39,900 | — | — |
| 2015-09-01 | $4.18 | $15.65 | 33,200 | — | — |
| 2015-08-31 | $4.25 | $15.91 | 62,900 | — | — |
| 2015-08-28 | $4.32 | $16.17 | 7,800 | — | — |
| 2015-08-27 | $4.30 | $16.09 | 27,800 | — | — |
| 2015-08-26 | $4.18 | $15.65 | 21,700 | — | — |
| 2015-08-25 | $4.10 | $15.35 | 37,500 | — | — |
| 2015-08-24 | $4.00 | $14.97 | 220,900 | — | — |
| 2015-08-21 | $4.17 | $15.61 | 94,200 | — | — |
| 2015-08-20 | $4.21 | $15.76 | 92,900 | — | — |
| 2015-08-19 | $4.37 | $16.36 | 141,900 | — | — |
| 2015-08-18 | $4.35 | $16.28 | 31,000 | — | — |
| 2015-08-17 | $4.44 | $16.62 | 37,400 | — | — |
| 2015-08-14 | $4.42 | $16.54 | 52,000 | — | — |
| 2015-08-13 | $4.48 | $16.77 | 149,700 | — | — |
| 2015-08-12 | $4.25 | $15.91 | 245,400 | — | — |
| 2015-08-11 | $4.32 | $16.17 | 34,200 | — | — |
| 2015-08-10 | $4.54 | $16.99 | 219,100 | — | — |
| 2015-08-07 | $4.39 | $16.43 | 134,200 | — | — |
| 2015-08-06 | $4.41 | $16.51 | 77,900 | — | — |
| 2015-08-05 | $4.21 | $15.76 | 72,000 | — | — |
| 2015-08-04 | $4.04 | $15.12 | 68,600 | — | — |
| 2015-08-03 | $4.06 | $15.20 | 18,500 | — | — |
| 2015-07-31 | $4.12 | $15.42 | 15,100 | — | — |
| 2015-07-30 | $4.23 | $15.83 | 29,100 | — | — |
| 2015-07-29 | $4.31 | $16.13 | 19,100 | — | — |
| 2015-07-28 | $4.29 | $16.06 | 74,700 | — | — |
| 2015-07-27 | $4.09 | $15.31 | 48,300 | — | — |
| 2015-07-24 | $4.13 | $15.46 | 41,300 | — | — |
| 2015-07-23 | $4.16 | $15.57 | 88,500 | — | — |
| 2015-07-22 | $4.20 | $15.72 | 43,900 | — | — |
| 2015-07-21 | $4.35 | $16.28 | 107,000 | — | — |
| 2015-07-20 | $4.51 | $16.88 | 81,500 | — | — |
| 2015-07-17 | $4.75 | $17.78 | 52,700 | — | — |
| 2015-07-16 | $4.75 | $17.78 | 123,100 | — | — |
| 2015-07-15 | $4.67 | $17.48 | 84,100 | — | — |
| 2015-07-14 | $4.58 | $17.14 | 44,800 | — | — |
| 2015-07-13 | $4.48 | $16.77 | 27,700 | — | — |
| 2015-07-10 | $4.33 | $16.21 | 34,200 | — | — |
| 2015-07-09 | $4.32 | $16.17 | 40,200 | — | — |
| 2015-07-08 | $4.33 | $16.21 | 53,100 | — | — |
| 2015-07-07 | $4.45 | $16.66 | 68,600 | — | — |
| 2015-07-06 | $4.44 | $16.62 | 101,400 | — | — |
| 2015-07-02 | $4.36 | $16.32 | 34,400 | — | — |
| 2015-07-01 | $4.47 | $16.73 | 108,900 | — | — |
| 2015-06-30 | $4.52 | $16.92 | 95,400 | — | — |
| 2015-06-29 | $4.45 | $16.66 | 100,600 | — | — |
| 2015-06-26 | $4.50 | $16.84 | 14,800 | — | — |
| 2015-06-25 | $4.62 | $17.29 | 37,300 | — | — |
| 2015-06-24 | $4.70 | $17.59 | 86,500 | — | — |
| 2015-06-23 | $4.80 | $17.97 | 94,400 | — | — |
| 2015-06-22 | $4.61 | $17.26 | 193,700 | — | — |
| 2015-06-19 | $4.45 | $16.66 | 185,200 | — | — |
| 2015-06-18 | $4.25 | $15.91 | 91,400 | — | — |
| 2015-06-17 | $4.39 | $16.43 | 109,600 | — | — |
| 2015-06-16 | $4.59 | $17.18 | 40,300 | — | — |
| 2015-06-15 | $4.67 | $17.48 | 39,300 | — | — |
| 2015-06-12 | $4.86 | $18.19 | 107,100 | — | — |
| 2015-06-11 | $5.07 | $18.98 | 237,000 | — | — |
| 2015-06-10 | $4.85 | $18.15 | 271,600 | — | — |
| 2015-06-09 | $4.90 | $18.34 | 684,600 | — | — |
| 2015-06-08 | $4.70 | $17.59 | 107,000 | — | — |
| 2015-06-05 | $4.70 | $17.59 | 115,400 | — | — |
| 2015-06-04 | $4.77 | $17.85 | 253,600 | — | — |
| 2015-06-03 | $4.65 | $17.40 | 108,400 | — | — |
| 2015-06-02 | $4.84 | $18.12 | 97,000 | — | — |
| 2015-06-01 | $4.69 | $17.55 | 101,800 | — | — |
| 2015-05-29 | $4.67 | $17.48 | 337,000 | — | — |
| 2015-05-28 | $4.47 | $16.73 | 163,000 | — | — |
| 2015-05-27 | $4.43 | $16.58 | 116,900 | — | — |
| 2015-05-26 | $4.47 | $16.73 | 37,700 | — | — |
| 2015-05-22 | $4.55 | $17.03 | 95,500 | — | — |
| 2015-05-21 | $4.42 | $16.54 | 195,100 | — | — |
| 2015-05-20 | $4.57 | $17.11 | 98,800 | — | — |
| 2015-05-19 | $4.65 | $17.40 | 136,400 | — | — |
| 2015-05-18 | $4.79 | $17.93 | 81,600 | — | — |
| 2015-05-15 | $4.78 | $17.89 | 98,600 | — | — |
| 2015-05-14 | $4.75 | $17.78 | 138,800 | — | — |
| 2015-05-13 | $4.78 | $17.89 | 123,100 | — | — |
| 2015-05-12 | $4.76 | $17.82 | 146,500 | — | — |
| 2015-05-11 | $4.79 | $17.93 | 93,900 | — | — |
| 2015-05-08 | $4.86 | $18.19 | 125,500 | — | — |
| 2015-05-07 | $4.81 | $18.00 | 226,200 | — | — |
| 2015-05-06 | $4.95 | $18.53 | 123,200 | — | — |
| 2015-05-05 | $4.95 | $18.53 | 59,700 | — | — |
| 2015-05-04 | $4.96 | $18.57 | 131,000 | — | — |
| 2015-05-01 | $5.00 | $18.71 | 55,500 | — | — |
| 2015-04-30 | $4.93 | $18.45 | 91,300 | — | — |
| 2015-04-29 | $5.05 | $18.90 | 146,300 | — | — |
| 2015-04-28 | $5.20 | $19.46 | 73,000 | — | — |
| 2015-04-27 | $5.05 | $18.90 | 133,400 | — | — |
| 2015-04-24 | $5.18 | $19.39 | 67,300 | — | — |
| 2015-04-23 | $5.17 | $19.35 | 90,100 | — | — |
| 2015-04-22 | $5.09 | $19.05 | 135,600 | — | — |
| 2015-04-21 | $4.92 | $18.42 | 128,500 | — | — |
| 2015-04-20 | $5.05 | $18.90 | 134,200 | — | — |
| 2015-04-17 | $5.10 | $19.09 | 90,200 | — | — |
| 2015-04-16 | $5.18 | $19.39 | 114,700 | — | — |
| 2015-04-15 | $5.25 | $19.65 | 515,700 | — | — |
| 2015-04-14 | $5.37 | $20.10 | 130,000 | — | — |
| 2015-04-13 | $5.23 | $19.58 | 219,700 | — | — |
| 2015-04-10 | $5.35 | $20.02 | 207,300 | — | — |
| 2015-04-09 | $5.52 | $20.66 | 76,300 | — | — |
| 2015-04-08 | $5.61 | $21.00 | 138,400 | — | — |
| 2015-04-07 | $5.62 | $21.04 | 128,200 | — | — |
| 2015-04-06 | $5.49 | $20.55 | 124,700 | — | — |
| 2015-04-02 | $5.22 | $19.54 | 54,300 | — | — |
| 2015-04-01 | $5.24 | $19.61 | 115,900 | — | — |
| 2015-03-31 | $5.33 | $19.95 | 109,500 | — | — |
| 2015-03-30 | $5.18 | $19.39 | 84,700 | — | — |
| 2015-03-27 | $5.22 | $19.54 | 271,200 | — | — |
| 2015-03-26 | $5.16 | $19.31 | 375,800 | — | — |
| 2015-03-25 | $5.40 | $20.21 | 298,200 | — | — |
| 2015-03-24 | $5.42 | $20.29 | 568,900 | — | — |
| 2015-03-23 | $5.65 | $21.15 | 354,700 | — | — |
| 2015-03-20 | $5.94 | $22.23 | 279,400 | — | — |
| 2015-03-19 | $5.81 | $21.75 | 424,100 | — | — |
| 2015-03-18 | $5.71 | $21.37 | 982,800 | — | — |
| 2015-03-17 | $5.80 | $21.71 | 1,122,800 | — | — |
| 2015-03-16 | $5.68 | $21.26 | 485,400 | — | — |
| 2015-03-13 | $5.48 | $20.51 | 687,700 | — | — |
| 2015-03-12 | $5.44 | $20.36 | 1,269,000 | — | — |
| 2015-03-11 | $5.19 | $19.43 | 1,532,100 | — | — |
| 2015-03-10 | $4.49 | $16.81 | 484,000 | — | — |
| 2015-03-09 | $4.62 | $17.29 | 418,900 | — | — |
| 2015-03-06 | $4.33 | $16.21 | 295,500 | — | — |
| 2015-03-05 | $4.26 | $15.94 | 291,400 | — | — |
| 2015-03-04 | $3.91 | $14.63 | 182,800 | — | — |
| 2015-03-03 | $3.89 | $14.56 | 418,100 | — | — |
| 2015-03-02 | $3.84 | $14.37 | 116,300 | — | — |
| 2015-02-27 | $3.85 | $14.41 | 86,500 | — | — |
| 2015-02-26 | $3.79 | $14.19 | 228,600 | — | — |
| 2015-02-25 | $3.80 | $14.22 | 414,800 | — | — |
| 2015-02-24 | $3.76 | $14.07 | 295,900 | — | — |
| 2015-02-23 | $3.64 | $13.62 | 154,500 | — | — |
| 2015-02-20 | $3.49 | $13.06 | 142,700 | — | — |
| 2015-02-19 | $3.45 | $12.91 | 75,500 | — | — |
| 2015-02-18 | $3.46 | $12.95 | 146,800 | — | — |
| 2015-02-17 | $3.43 | $12.84 | 78,100 | — | — |
| 2015-02-13 | $3.47 | $12.99 | 512,000 | — | — |
| 2015-02-12 | $3.30 | $12.35 | 471,300 | — | — |
| 2015-02-11 | $3.35 | $12.54 | 29,200 | — | — |
| 2015-02-10 | $3.34 | $12.50 | 52,600 | — | — |
| 2015-02-09 | $3.28 | $12.28 | 186,000 | — | — |
| 2015-02-06 | $3.42 | $12.80 | 31,000 | — | — |
| 2015-02-05 | $3.43 | $12.84 | 111,900 | — | — |
| 2015-02-04 | $3.32 | $12.43 | 135,000 | — | — |
| 2015-02-03 | $3.25 | $12.16 | 123,500 | — | — |
| 2015-02-02 | $3.07 | $11.49 | 51,000 | — | — |
| 2015-01-30 | $3.13 | $11.72 | 102,400 | — | — |
| 2015-01-29 | $3.05 | $11.42 | 36,700 | — | — |
| 2015-01-28 | $3.06 | $11.45 | 16,400 | — | — |
| 2015-01-27 | $3.16 | $11.83 | 47,800 | — | — |
| 2015-01-26 | $3.14 | $11.75 | 16,300 | — | — |
| 2015-01-23 | $3.04 | $11.38 | 29,200 | — | — |
| 2015-01-22 | $3.05 | $11.42 | 59,200 | — | — |
| 2015-01-21 | $3.07 | $11.49 | 127,000 | — | — |
| 2015-01-20 | $3.01 | $11.27 | 237,200 | — | — |
| 2015-01-16 | $3.13 | $11.72 | 39,700 | — | — |
| 2015-01-15 | $3.18 | $11.90 | 116,400 | — | — |
| 2015-01-14 | $3.04 | $11.38 | 119,500 | — | — |
| 2015-01-13 | $3.01 | $11.27 | 181,400 | — | — |
| 2015-01-12 | $3.12 | $11.68 | 122,000 | — | — |
| 2015-01-09 | $3.22 | $12.05 | 105,100 | — | — |
| 2015-01-08 | $3.20 | $11.98 | 80,000 | — | — |
| 2015-01-07 | $3.21 | $12.01 | 138,800 | — | — |
| 2015-01-06 | $3.09 | $11.57 | 71,200 | — | — |
| 2015-01-05 | $3.15 | $11.79 | 88,400 | — | — |
| 2015-01-02 | $3.44 | $12.88 | 25,700 | — | — |