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
- 2010-10-15 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 | $6.14 | $7.36 | 23,000 | — | — |
| 2015-12-30 | $6.48 | $7.76 | 27,700 | — | — |
| 2015-12-29 | $6.47 | $7.75 | 36,500 | — | — |
| 2015-12-28 | $6.49 | $7.78 | 40,700 | — | — |
| 2015-12-24 | $6.51 | $7.80 | 20,400 | — | — |
| 2015-12-23 | $6.49 | $7.78 | 13,300 | — | — |
| 2015-12-22 | $6.50 | $7.79 | 30,400 | — | — |
| 2015-12-21 | $6.52 | $7.81 | 27,300 | — | — |
| 2015-12-18 | $6.50 | $7.79 | 113,800 | — | — |
| 2015-12-17 | $6.54 | $7.84 | 42,500 | — | — |
| 2015-12-16 | $6.71 | $8.04 | 27,900 | — | — |
| 2015-12-15 | $6.50 | $7.79 | 20,800 | — | — |
| 2015-12-14 | $6.44 | $7.72 | 25,700 | — | — |
| 2015-12-11 | $5.93 | $7.11 | 33,500 | — | — |
| 2015-12-10 | $6.25 | $7.49 | 19,200 | — | — |
| 2015-12-09 | $6.20 | $7.43 | 20,900 | — | — |
| 2015-12-08 | $6.39 | $7.66 | 21,900 | — | — |
| 2015-12-07 | $6.53 | $7.82 | 23,600 | — | — |
| 2015-12-04 | $6.62 | $7.93 | 20,800 | — | — |
| 2015-12-03 | $6.40 | $7.67 | 26,800 | — | — |
| 2015-12-02 | $6.62 | $7.93 | 20,100 | — | — |
| 2015-12-01 | $7.00 | $8.39 | 26,200 | — | — |
| 2015-11-30 | $6.87 | $8.23 | 48,900 | — | — |
| 2015-11-27 | $6.99 | $8.38 | 16,300 | — | — |
| 2015-11-25 | $6.98 | $8.36 | 38,200 | — | — |
| 2015-11-24 | $7.02 | $8.41 | 31,400 | — | — |
| 2015-11-23 | $6.98 | $8.36 | 19,700 | — | — |
| 2015-11-20 | $6.78 | $8.12 | 24,000 | — | — |
| 2015-11-19 | $6.75 | $8.09 | 18,400 | — | — |
| 2015-11-18 | $6.78 | $8.09 | 36,800 | — | — |
| 2015-11-17 | $6.86 | $8.19 | 23,200 | — | — |
| 2015-11-16 | $7.00 | $8.36 | 29,400 | — | — |
| 2015-11-13 | $6.48 | $7.74 | 27,700 | — | — |
| 2015-11-12 | $6.57 | $7.84 | 16,500 | — | — |
| 2015-11-11 | $6.81 | $8.13 | 5,600 | — | — |
| 2015-11-10 | $6.96 | $8.31 | 27,000 | — | — |
| 2015-11-09 | $6.82 | $8.14 | 25,800 | — | — |
| 2015-11-06 | $7.00 | $8.36 | 34,000 | — | — |
| 2015-11-05 | $6.95 | $8.30 | 20,200 | — | — |
| 2015-11-04 | $7.00 | $8.36 | 27,000 | — | — |
| 2015-11-03 | $6.87 | $8.20 | 26,000 | — | — |
| 2015-11-02 | $6.95 | $8.30 | 53,100 | — | — |
| 2015-10-30 | $6.77 | $8.08 | 20,400 | — | — |
| 2015-10-29 | $6.86 | $8.19 | 23,900 | — | — |
| 2015-10-28 | $7.02 | $8.38 | 75,200 | — | — |
| 2015-10-27 | $6.62 | $7.90 | 20,000 | — | — |
| 2015-10-26 | $7.09 | $8.46 | 13,500 | — | — |
| 2015-10-23 | $7.13 | $8.51 | 35,800 | — | — |
| 2015-10-22 | $7.13 | $8.51 | 29,600 | — | — |
| 2015-10-21 | $6.82 | $8.14 | 23,000 | — | — |
| 2015-10-20 | $7.25 | $8.66 | 14,700 | — | — |
| 2015-10-19 | $7.18 | $8.57 | 15,700 | — | — |
| 2015-10-16 | $7.19 | $8.58 | 36,100 | — | — |
| 2015-10-15 | $7.18 | $8.57 | 39,600 | — | — |
| 2015-10-14 | $6.63 | $7.91 | 25,500 | — | — |
| 2015-10-13 | $6.52 | $7.78 | 33,300 | — | — |
| 2015-10-12 | $6.59 | $7.87 | 28,600 | — | — |
| 2015-10-09 | $6.37 | $7.60 | 55,100 | — | — |
| 2015-10-08 | $7.16 | $8.55 | 57,300 | — | — |
| 2015-10-07 | $7.12 | $8.50 | 75,200 | — | — |
| 2015-10-06 | $6.69 | $7.99 | 36,700 | — | — |
| 2015-10-05 | $7.02 | $8.38 | 40,700 | — | — |
| 2015-10-02 | $6.16 | $7.35 | 48,200 | — | — |
| 2015-10-01 | $6.04 | $7.21 | 32,700 | — | — |
| 2015-09-30 | $6.40 | $7.64 | 84,500 | — | — |
| 2015-09-29 | $6.03 | $7.20 | 48,200 | — | — |
| 2015-09-28 | $6.26 | $7.47 | 55,500 | — | — |
| 2015-09-25 | $6.79 | $8.11 | 39,300 | — | — |
| 2015-09-24 | $7.19 | $8.58 | 27,200 | — | — |
| 2015-09-23 | $7.30 | $8.71 | 30,300 | — | — |
| 2015-09-22 | $7.15 | $8.54 | 50,400 | — | — |
| 2015-09-21 | $7.17 | $8.56 | 35,900 | — | — |
| 2015-09-18 | $6.78 | $8.09 | 274,200 | — | — |
| 2015-09-17 | $7.12 | $8.50 | 60,600 | — | — |
| 2015-09-16 | $7.09 | $8.46 | 48,100 | — | — |
| 2015-09-15 | $7.09 | $8.46 | 60,900 | — | — |
| 2015-09-14 | $7.24 | $8.64 | 64,500 | — | — |
| 2015-09-11 | $6.95 | $8.30 | 78,900 | — | — |
| 2015-09-10 | $6.90 | $8.24 | 46,200 | — | — |
| 2015-09-09 | $5.95 | $7.10 | 53,800 | — | — |
| 2015-09-08 | $5.94 | $7.09 | 87,200 | — | — |
| 2015-09-04 | $5.49 | $6.55 | 13,100 | — | — |
| 2015-09-03 | $5.54 | $6.61 | 34,700 | — | — |
| 2015-09-02 | $5.85 | $6.98 | 37,600 | — | — |
| 2015-09-01 | $5.81 | $6.94 | 28,400 | — | — |
| 2015-08-31 | $5.98 | $7.14 | 26,300 | — | — |
| 2015-08-28 | $5.59 | $6.67 | 22,000 | — | — |
| 2015-08-27 | $5.39 | $6.43 | 21,900 | — | — |
| 2015-08-26 | $5.33 | $6.36 | 31,700 | — | — |
| 2015-08-25 | $5.21 | $6.22 | 27,300 | — | — |
| 2015-08-24 | $5.29 | $6.32 | 29,900 | — | — |
| 2015-08-21 | $5.43 | $6.48 | 37,700 | — | — |
| 2015-08-20 | $5.55 | $6.63 | 24,000 | — | — |
| 2015-08-19 | $5.62 | $6.68 | 22,600 | — | — |
| 2015-08-18 | $5.71 | $6.79 | 22,400 | — | — |
| 2015-08-17 | $5.80 | $6.89 | 14,700 | — | — |
| 2015-08-14 | $5.84 | $6.94 | 14,100 | — | — |
| 2015-08-13 | $5.77 | $6.86 | 22,400 | — | — |
| 2015-08-12 | $5.60 | $6.66 | 15,700 | — | — |
| 2015-08-11 | $5.66 | $6.73 | 22,500 | — | — |
| 2015-08-10 | $5.89 | $7.00 | 41,300 | — | — |
| 2015-08-07 | $5.71 | $6.79 | 32,000 | — | — |
| 2015-08-06 | $5.86 | $6.96 | 14,600 | — | — |
| 2015-08-05 | $5.98 | $7.11 | 29,900 | — | — |
| 2015-08-04 | $6.05 | $7.19 | 19,900 | — | — |
| 2015-08-03 | $5.95 | $7.07 | 51,200 | — | — |
| 2015-07-31 | $5.89 | $7.00 | 96,900 | — | — |
| 2015-07-30 | $6.10 | $7.25 | 12,100 | — | — |
| 2015-07-29 | $6.25 | $7.43 | 17,100 | — | — |
| 2015-07-28 | $6.12 | $7.27 | 25,700 | — | — |
| 2015-07-27 | $6.23 | $7.40 | 15,500 | — | — |
| 2015-07-24 | $6.27 | $7.45 | 26,200 | — | — |
| 2015-07-23 | $6.38 | $7.58 | 27,300 | — | — |
| 2015-07-22 | $6.44 | $7.65 | 10,900 | — | — |
| 2015-07-21 | $6.47 | $7.69 | 19,800 | — | — |
| 2015-07-20 | $6.57 | $7.81 | 26,800 | — | — |
| 2015-07-17 | $6.61 | $7.86 | 32,100 | — | — |
| 2015-07-16 | $6.63 | $7.88 | 17,200 | — | — |
| 2015-07-15 | $6.56 | $7.80 | 52,700 | — | — |
| 2015-07-14 | $6.55 | $7.78 | 33,900 | — | — |
| 2015-07-13 | $6.65 | $7.90 | 34,800 | — | — |
| 2015-07-10 | $6.64 | $7.89 | 33,300 | — | — |
| 2015-07-09 | $6.61 | $7.86 | 43,400 | — | — |
| 2015-07-08 | $6.77 | $8.05 | 47,200 | — | — |
| 2015-07-07 | $6.84 | $8.13 | 50,900 | — | — |
| 2015-07-06 | $6.95 | $8.26 | 55,600 | — | — |
| 2015-07-02 | $7.01 | $8.33 | 32,100 | — | — |
| 2015-07-01 | $7.36 | $8.75 | 67,800 | — | — |
| 2015-06-30 | $7.25 | $8.62 | 109,300 | — | — |
| 2015-06-29 | $7.34 | $8.72 | 193,500 | — | — |
| 2015-06-26 | $7.35 | $8.74 | 2,341,300 | — | — |
| 2015-06-25 | $7.23 | $8.59 | 191,000 | — | — |
| 2015-06-24 | $7.02 | $8.34 | 63,100 | — | — |
| 2015-06-23 | $7.05 | $8.38 | 129,400 | — | — |
| 2015-06-22 | $7.04 | $8.37 | 64,500 | — | — |
| 2015-06-19 | $7.13 | $8.47 | 67,700 | — | — |
| 2015-06-18 | $7.00 | $8.32 | 47,100 | — | — |
| 2015-06-17 | $7.00 | $8.32 | 101,500 | — | — |
| 2015-06-16 | $7.00 | $8.32 | 181,700 | — | — |
| 2015-06-15 | $6.98 | $8.30 | 248,800 | — | — |
| 2015-06-12 | $7.59 | $9.02 | 31,800 | — | — |
| 2015-06-11 | $6.97 | $8.28 | 18,000 | — | — |
| 2015-06-10 | $6.90 | $8.20 | 58,300 | — | — |
| 2015-06-09 | $6.87 | $8.16 | 15,200 | — | — |
| 2015-06-08 | $6.94 | $8.25 | 20,200 | — | — |
| 2015-06-05 | $6.80 | $8.08 | 39,500 | — | — |
| 2015-06-04 | $6.78 | $8.06 | 74,200 | — | — |
| 2015-06-03 | $7.36 | $8.75 | 45,400 | — | — |
| 2015-06-02 | $6.77 | $8.05 | 27,300 | — | — |
| 2015-06-01 | $6.72 | $7.99 | 33,100 | — | — |
| 2015-05-29 | $6.69 | $7.95 | 15,700 | — | — |
| 2015-05-28 | $6.72 | $7.99 | 36,700 | — | — |
| 2015-05-27 | $6.72 | $7.99 | 33,500 | — | — |
| 2015-05-26 | $6.74 | $8.01 | 23,700 | — | — |
| 2015-05-22 | $6.74 | $8.01 | 12,200 | — | — |
| 2015-05-21 | $6.68 | $7.94 | 57,400 | — | — |
| 2015-05-20 | $6.53 | $7.76 | 45,700 | — | — |
| 2015-05-19 | $6.72 | $7.96 | 24,100 | — | — |
| 2015-05-18 | $6.53 | $7.73 | 33,300 | — | — |
| 2015-05-15 | $6.43 | $7.61 | 28,700 | — | — |
| 2015-05-14 | $6.48 | $7.67 | 27,100 | — | — |
| 2015-05-13 | $6.50 | $7.70 | 20,500 | — | — |
| 2015-05-12 | $6.42 | $7.60 | 16,300 | — | — |
| 2015-05-11 | $6.43 | $7.61 | 11,400 | — | — |
| 2015-05-08 | $6.39 | $7.57 | 17,200 | — | — |
| 2015-05-07 | $6.49 | $7.68 | 21,900 | — | — |
| 2015-05-06 | $6.49 | $7.68 | 15,800 | — | — |
| 2015-05-05 | $6.49 | $7.68 | 16,900 | — | — |
| 2015-05-04 | $6.58 | $7.79 | 25,800 | — | — |
| 2015-05-01 | $6.64 | $7.86 | 31,200 | — | — |
| 2015-04-30 | $6.74 | $7.98 | 23,400 | — | — |
| 2015-04-29 | $6.65 | $7.87 | 18,000 | — | — |
| 2015-04-28 | $6.80 | $8.05 | 44,200 | — | — |
| 2015-04-27 | $6.65 | $7.87 | 93,300 | — | — |
| 2015-04-24 | $6.74 | $7.98 | 25,600 | — | — |
| 2015-04-23 | $6.53 | $7.73 | 36,400 | — | — |
| 2015-04-22 | $6.40 | $7.58 | 9,800 | — | — |
| 2015-04-21 | $6.50 | $7.70 | 15,400 | — | — |
| 2015-04-20 | $6.47 | $7.66 | 26,100 | — | — |
| 2015-04-17 | $6.34 | $7.51 | 24,600 | — | — |
| 2015-04-16 | $6.39 | $7.57 | 57,400 | — | — |
| 2015-04-15 | $6.38 | $7.55 | 17,700 | — | — |
| 2015-04-14 | $6.26 | $7.41 | 16,300 | — | — |
| 2015-04-13 | $6.36 | $7.53 | 19,800 | — | — |
| 2015-04-10 | $6.30 | $7.46 | 18,200 | — | — |
| 2015-04-09 | $6.55 | $7.76 | 12,500 | — | — |
| 2015-04-08 | $6.52 | $7.72 | 18,100 | — | — |
| 2015-04-07 | $6.84 | $8.10 | 11,300 | — | — |
| 2015-04-06 | $6.85 | $8.08 | 20,400 | — | — |
| 2015-04-02 | $6.88 | $8.12 | 13,300 | — | — |
| 2015-04-01 | $6.90 | $8.14 | 24,700 | — | — |
| 2015-03-31 | $6.63 | $7.82 | 30,900 | — | — |
| 2015-03-30 | $6.57 | $7.75 | 23,200 | — | — |
| 2015-03-27 | $6.55 | $7.73 | 12,400 | — | — |
| 2015-03-26 | $6.50 | $7.67 | 16,300 | — | — |
| 2015-03-25 | $6.62 | $7.81 | 22,200 | — | — |
| 2015-03-24 | $6.56 | $7.74 | 33,600 | — | — |
| 2015-03-23 | $6.62 | $7.81 | 20,700 | — | — |
| 2015-03-20 | $6.42 | $7.57 | 49,700 | — | — |
| 2015-03-19 | $6.44 | $7.60 | 32,600 | — | — |
| 2015-03-18 | $6.38 | $7.53 | 11,300 | — | — |
| 2015-03-17 | $6.52 | $7.69 | 28,900 | — | — |
| 2015-03-16 | $6.40 | $7.55 | 18,600 | — | — |
| 2015-03-13 | $6.32 | $7.46 | 16,500 | — | — |
| 2015-03-12 | $6.36 | $7.50 | 19,300 | — | — |
| 2015-03-11 | $6.15 | $7.26 | 28,800 | — | — |
| 2015-03-10 | $6.13 | $7.23 | 27,900 | — | — |
| 2015-03-09 | $6.45 | $7.61 | 44,100 | — | — |
| 2015-03-06 | $6.99 | $8.25 | 17,500 | — | — |
| 2015-03-05 | $7.12 | $8.40 | 18,500 | — | — |
| 2015-03-04 | $7.19 | $8.48 | 5,800 | — | — |
| 2015-03-03 | $7.19 | $8.48 | 4,200 | — | — |
| 2015-03-02 | $7.22 | $8.52 | 7,700 | — | — |
| 2015-02-27 | $7.27 | $8.58 | 13,500 | — | — |
| 2015-02-26 | $7.12 | $8.40 | 7,300 | — | — |
| 2015-02-25 | $7.13 | $8.41 | 5,300 | — | — |
| 2015-02-24 | $7.21 | $8.51 | 8,100 | — | — |
| 2015-02-23 | $7.11 | $8.39 | 5,600 | — | — |
| 2015-02-20 | $7.10 | $8.38 | 6,500 | — | — |
| 2015-02-19 | $7.14 | $8.42 | 4,900 | — | — |
| 2015-02-18 | $7.25 | $8.55 | 4,300 | — | — |
| 2015-02-17 | $7.30 | $8.61 | 10,200 | — | — |
| 2015-02-13 | $7.49 | $8.84 | 7,600 | — | — |
| 2015-02-12 | $7.48 | $8.82 | 4,300 | — | — |
| 2015-02-11 | $7.32 | $8.64 | 1,000 | — | — |
| 2015-02-10 | $7.49 | $8.84 | 4,900 | — | — |
| 2015-02-09 | $7.48 | $8.82 | 6,000 | — | — |
| 2015-02-06 | $7.39 | $8.72 | 7,900 | — | — |
| 2015-02-05 | $7.47 | $8.81 | 8,000 | — | — |
| 2015-02-04 | $7.30 | $8.61 | 22,200 | — | — |
| 2015-02-03 | $7.49 | $8.84 | 8,800 | — | — |
| 2015-02-02 | $7.32 | $8.64 | 9,400 | — | — |
| 2015-01-30 | $7.23 | $8.53 | 8,600 | — | — |
| 2015-01-29 | $7.45 | $8.79 | 8,800 | — | — |
| 2015-01-28 | $7.23 | $8.53 | 8,300 | — | — |
| 2015-01-27 | $7.31 | $8.62 | 3,900 | — | — |
| 2015-01-26 | $7.38 | $8.71 | 5,400 | — | — |
| 2015-01-23 | $7.59 | $8.95 | 3,300 | — | — |
| 2015-01-22 | $7.53 | $8.88 | 10,300 | — | — |
| 2015-01-21 | $7.27 | $8.58 | 10,200 | — | — |
| 2015-01-20 | $7.47 | $8.81 | 9,200 | — | — |
| 2015-01-16 | $7.62 | $8.99 | 17,900 | — | — |
| 2015-01-15 | $7.53 | $8.88 | 17,400 | — | — |
| 2015-01-14 | $7.59 | $8.95 | 1,400 | — | — |
| 2015-01-13 | $7.71 | $9.10 | 17,200 | — | — |
| 2015-01-12 | $7.65 | $9.03 | 24,300 | — | — |
| 2015-01-09 | $7.76 | $9.15 | 9,900 | — | — |
| 2015-01-08 | $7.74 | $9.13 | 6,100 | — | — |
| 2015-01-07 | $7.75 | $9.14 | 2,200 | — | — |
| 2015-01-06 | $7.67 | $9.05 | 10,900 | — | — |
| 2015-01-05 | $7.67 | $9.05 | 19,600 | — | — |
| 2015-01-02 | $7.94 | $9.37 | 3,900 | — | — |