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
- 2004-03-25 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 | $5.12 | $5.12 | 132,800 | — | — |
| 2015-12-30 | $5.26 | $5.26 | 102,100 | — | — |
| 2015-12-29 | $5.45 | $5.45 | 137,400 | — | — |
| 2015-12-28 | $5.39 | $5.39 | 94,400 | — | — |
| 2015-12-24 | $5.38 | $5.38 | 49,400 | — | — |
| 2015-12-23 | $5.32 | $5.32 | 87,200 | — | — |
| 2015-12-22 | $5.32 | $5.32 | 111,400 | — | — |
| 2015-12-21 | $5.30 | $5.30 | 96,000 | — | — |
| 2015-12-18 | $5.15 | $5.15 | 174,100 | — | — |
| 2015-12-17 | $5.10 | $5.10 | 145,700 | — | — |
| 2015-12-16 | $5.12 | $5.12 | 154,700 | — | — |
| 2015-12-15 | $4.87 | $4.87 | 240,500 | — | — |
| 2015-12-14 | $4.71 | $4.71 | 172,800 | — | — |
| 2015-12-11 | $4.84 | $4.84 | 133,900 | — | — |
| 2015-12-10 | $4.89 | $4.89 | 205,400 | — | — |
| 2015-12-09 | $4.92 | $4.92 | 214,100 | — | — |
| 2015-12-08 | $4.89 | $4.89 | 142,300 | — | — |
| 2015-12-07 | $4.87 | $4.87 | 229,600 | — | — |
| 2015-12-04 | $5.23 | $5.23 | 248,800 | — | — |
| 2015-12-03 | $5.26 | $5.26 | 143,400 | — | — |
| 2015-12-02 | $5.46 | $5.46 | 174,300 | — | — |
| 2015-12-01 | $5.35 | $5.35 | 155,200 | — | — |
| 2015-11-30 | $5.07 | $5.07 | 230,200 | — | — |
| 2015-11-27 | $5.08 | $5.08 | 57,900 | — | — |
| 2015-11-25 | $4.98 | $4.98 | 53,300 | — | — |
| 2015-11-24 | $4.86 | $4.86 | 87,200 | — | — |
| 2015-11-23 | $4.72 | $4.72 | 157,400 | — | — |
| 2015-11-20 | $4.81 | $4.81 | 228,800 | — | — |
| 2015-11-19 | $5.06 | $5.06 | 110,700 | — | — |
| 2015-11-18 | $4.95 | $4.95 | 149,000 | — | — |
| 2015-11-17 | $4.83 | $4.83 | 143,200 | — | — |
| 2015-11-16 | $4.96 | $4.96 | 138,000 | — | — |
| 2015-11-13 | $4.91 | $4.91 | 165,100 | — | — |
| 2015-11-12 | $4.82 | $4.82 | 158,200 | — | — |
| 2015-11-11 | $4.85 | $4.85 | 122,200 | — | — |
| 2015-11-10 | $4.88 | $4.88 | 152,100 | — | — |
| 2015-11-09 | $5.02 | $5.02 | 149,400 | — | — |
| 2015-11-06 | $5.08 | $5.08 | 253,400 | — | — |
| 2015-11-05 | $5.08 | $5.08 | 199,800 | — | — |
| 2015-11-04 | $5.14 | $5.14 | 202,600 | — | — |
| 2015-11-03 | $5.22 | $5.22 | 302,800 | — | — |
| 2015-11-02 | $5.21 | $5.21 | 240,600 | — | — |
| 2015-10-30 | $4.88 | $4.88 | 227,400 | — | — |
| 2015-10-29 | $4.76 | $4.76 | 237,600 | — | — |
| 2015-10-28 | $4.85 | $4.85 | 304,100 | — | — |
| 2015-10-27 | $4.70 | $4.70 | 374,500 | — | — |
| 2015-10-26 | $4.81 | $4.81 | 442,600 | — | — |
| 2015-10-23 | $4.91 | $4.91 | 745,100 | — | — |
| 2015-10-22 | $5.30 | $5.30 | 464,400 | — | — |
| 2015-10-21 | $5.54 | $5.54 | 130,100 | — | — |
| 2015-10-20 | $5.60 | $5.60 | 150,000 | — | — |
| 2015-10-19 | $5.51 | $5.51 | 231,600 | — | — |
| 2015-10-16 | $5.39 | $5.39 | 107,700 | — | — |
| 2015-10-15 | $5.42 | $5.42 | 168,700 | — | — |
| 2015-10-14 | $5.30 | $5.30 | 216,700 | — | — |
| 2015-10-13 | $5.36 | $5.36 | 149,200 | — | — |
| 2015-10-12 | $5.58 | $5.58 | 147,300 | — | — |
| 2015-10-09 | $5.82 | $5.82 | 200,700 | — | — |
| 2015-10-08 | $5.88 | $5.88 | 116,900 | — | — |
| 2015-10-07 | $5.84 | $5.84 | 115,900 | — | — |
| 2015-10-06 | $5.73 | $5.73 | 148,600 | — | — |
| 2015-10-05 | $5.75 | $5.75 | 226,600 | — | — |
| 2015-10-02 | $5.75 | $5.75 | 151,800 | — | — |
| 2015-10-01 | $5.67 | $5.67 | 110,200 | — | — |
| 2015-09-30 | $5.74 | $5.74 | 146,600 | — | — |
| 2015-09-29 | $5.67 | $5.67 | 192,900 | — | — |
| 2015-09-28 | $5.57 | $5.57 | 197,200 | — | — |
| 2015-09-25 | $5.53 | $5.53 | 160,200 | — | — |
| 2015-09-24 | $5.79 | $5.79 | 161,200 | — | — |
| 2015-09-23 | $5.86 | $5.86 | 233,700 | — | — |
| 2015-09-22 | $5.80 | $5.80 | 259,900 | — | — |
| 2015-09-21 | $5.99 | $5.99 | 179,600 | — | — |
| 2015-09-18 | $6.11 | $6.11 | 233,900 | — | — |
| 2015-09-17 | $6.35 | $6.35 | 120,100 | — | — |
| 2015-09-16 | $6.39 | $6.39 | 200,500 | — | — |
| 2015-09-15 | $6.48 | $6.48 | 185,600 | — | — |
| 2015-09-14 | $6.33 | $6.33 | 103,800 | — | — |
| 2015-09-11 | $6.29 | $6.29 | 142,500 | — | — |
| 2015-09-10 | $6.41 | $6.41 | 145,100 | — | — |
| 2015-09-09 | $6.50 | $6.50 | 148,600 | — | — |
| 2015-09-08 | $6.70 | $6.70 | 180,200 | — | — |
| 2015-09-04 | $6.56 | $6.56 | 187,700 | — | — |
| 2015-09-03 | $6.66 | $6.66 | 240,900 | — | — |
| 2015-09-02 | $6.64 | $6.64 | 390,400 | — | — |
| 2015-09-01 | $6.41 | $6.41 | 258,500 | — | — |
| 2015-08-31 | $6.79 | $6.79 | 284,900 | — | — |
| 2015-08-28 | $6.64 | $6.64 | 274,700 | — | — |
| 2015-08-27 | $6.58 | $6.58 | 165,300 | — | — |
| 2015-08-26 | $6.52 | $6.52 | 277,700 | — | — |
| 2015-08-25 | $6.31 | $6.31 | 244,100 | — | — |
| 2015-08-24 | $6.43 | $6.43 | 293,800 | — | — |
| 2015-08-21 | $6.87 | $6.87 | 245,000 | — | — |
| 2015-08-20 | $6.61 | $6.61 | 266,100 | — | — |
| 2015-08-19 | $6.95 | $6.95 | 228,600 | — | — |
| 2015-08-18 | $7.12 | $7.12 | 185,100 | — | — |
| 2015-08-17 | $7.47 | $7.47 | 180,100 | — | — |
| 2015-08-14 | $7.45 | $7.45 | 127,100 | — | — |
| 2015-08-13 | $7.60 | $7.60 | 95,400 | — | — |
| 2015-08-12 | $7.66 | $7.66 | 253,300 | — | — |
| 2015-08-11 | $7.68 | $7.68 | 222,400 | — | — |
| 2015-08-10 | $8.04 | $8.04 | 332,900 | — | — |
| 2015-08-07 | $8.02 | $8.02 | 217,400 | — | — |
| 2015-08-06 | $8.04 | $8.04 | 189,200 | — | — |
| 2015-08-05 | $8.08 | $8.08 | 344,200 | — | — |
| 2015-08-04 | $8.02 | $8.02 | 356,200 | — | — |
| 2015-08-03 | $7.60 | $7.60 | 449,400 | — | — |
| 2015-07-31 | $7.58 | $7.58 | 265,300 | — | — |
| 2015-07-30 | $7.64 | $7.64 | 478,200 | — | — |
| 2015-07-29 | $7.36 | $7.36 | 434,000 | — | — |
| 2015-07-28 | $7.30 | $7.30 | 285,300 | — | — |
| 2015-07-27 | $7.22 | $7.22 | 285,900 | — | — |
| 2015-07-24 | $7.07 | $7.07 | 600,800 | — | — |
| 2015-07-23 | $7.15 | $7.15 | 1,780,800 | — | — |
| 2015-07-22 | $5.42 | $5.42 | 343,300 | — | — |
| 2015-07-21 | $5.50 | $5.50 | 235,600 | — | — |
| 2015-07-20 | $5.41 | $5.41 | 269,500 | — | — |
| 2015-07-17 | $5.70 | $5.70 | 520,400 | — | — |
| 2015-07-16 | $5.80 | $5.80 | 348,700 | — | — |
| 2015-07-15 | $5.91 | $5.91 | 279,400 | — | — |
| 2015-07-14 | $6.13 | $6.13 | 263,300 | — | — |
| 2015-07-13 | $6.13 | $6.13 | 141,300 | — | — |
| 2015-07-10 | $6.14 | $6.14 | 168,000 | — | — |
| 2015-07-09 | $6.04 | $6.04 | 191,100 | — | — |
| 2015-07-08 | $6.02 | $6.02 | 212,000 | — | — |
| 2015-07-07 | $6.15 | $6.15 | 195,600 | — | — |
| 2015-07-06 | $6.11 | $6.11 | 197,000 | — | — |
| 2015-07-02 | $6.14 | $6.14 | 108,000 | — | — |
| 2015-07-01 | $6.15 | $6.15 | 183,700 | — | — |
| 2015-06-30 | $6.23 | $6.23 | 192,800 | — | — |
| 2015-06-29 | $6.30 | $6.30 | 224,100 | — | — |
| 2015-06-26 | $6.50 | $6.50 | 684,400 | — | — |
| 2015-06-25 | $6.76 | $6.76 | 192,600 | — | — |
| 2015-06-24 | $6.66 | $6.66 | 137,800 | — | — |
| 2015-06-23 | $6.68 | $6.68 | 86,400 | — | — |
| 2015-06-22 | $6.71 | $6.71 | 207,800 | — | — |
| 2015-06-19 | $6.69 | $6.69 | 199,400 | — | — |
| 2015-06-18 | $6.84 | $6.84 | 156,500 | — | — |
| 2015-06-17 | $6.89 | $6.89 | 241,900 | — | — |
| 2015-06-16 | $6.84 | $6.84 | 693,300 | — | — |
| 2015-06-15 | $6.25 | $6.25 | 106,600 | — | — |
| 2015-06-12 | $6.12 | $6.12 | 98,900 | — | — |
| 2015-06-11 | $6.12 | $6.12 | 184,400 | — | — |
| 2015-06-10 | $6.18 | $6.18 | 229,700 | — | — |
| 2015-06-09 | $6.30 | $6.30 | 229,700 | — | — |
| 2015-06-08 | $6.45 | $6.45 | 183,100 | — | — |
| 2015-06-05 | $6.56 | $6.56 | 377,200 | — | — |
| 2015-06-04 | $6.46 | $6.46 | 178,100 | — | — |
| 2015-06-03 | $6.50 | $6.50 | 179,500 | — | — |
| 2015-06-02 | $6.44 | $6.44 | 176,400 | — | — |
| 2015-06-01 | $6.48 | $6.48 | 226,800 | — | — |
| 2015-05-29 | $6.47 | $6.47 | 356,300 | — | — |
| 2015-05-28 | $6.51 | $6.51 | 270,300 | — | — |
| 2015-05-27 | $6.40 | $6.40 | 320,400 | — | — |
| 2015-05-26 | $6.25 | $6.25 | 200,900 | — | — |
| 2015-05-22 | $6.29 | $6.29 | 142,800 | — | — |
| 2015-05-21 | $6.30 | $6.30 | 276,200 | — | — |
| 2015-05-20 | $6.24 | $6.24 | 292,500 | — | — |
| 2015-05-19 | $6.17 | $6.17 | 178,500 | — | — |
| 2015-05-18 | $6.17 | $6.17 | 228,700 | — | — |
| 2015-05-15 | $6.15 | $6.15 | 234,600 | — | — |
| 2015-05-14 | $6.11 | $6.11 | 496,700 | — | — |
| 2015-05-13 | $5.99 | $5.99 | 358,900 | — | — |
| 2015-05-12 | $6.05 | $6.05 | 465,200 | — | — |
| 2015-05-11 | $5.99 | $5.99 | 224,500 | — | — |
| 2015-05-08 | $6.06 | $6.06 | 225,000 | — | — |
| 2015-05-07 | $6.00 | $6.00 | 228,800 | — | — |
| 2015-05-06 | $5.95 | $5.95 | 264,900 | — | — |
| 2015-05-05 | $5.93 | $5.93 | 310,300 | — | — |
| 2015-05-04 | $6.18 | $6.18 | 189,000 | — | — |
| 2015-05-01 | $6.17 | $6.17 | 236,100 | — | — |
| 2015-04-30 | $6.01 | $6.01 | 464,000 | — | — |
| 2015-04-29 | $6.02 | $6.02 | 266,500 | — | — |
| 2015-04-28 | $6.07 | $6.07 | 313,700 | — | — |
| 2015-04-27 | $6.06 | $6.06 | 721,300 | — | — |
| 2015-04-24 | $6.26 | $6.26 | 944,200 | — | — |
| 2015-04-23 | $5.66 | $5.66 | 374,400 | — | — |
| 2015-04-22 | $5.66 | $5.66 | 529,100 | — | — |
| 2015-04-21 | $5.52 | $5.52 | 2,114,600 | — | — |
| 2015-04-20 | $6.83 | $6.83 | 425,300 | — | — |
| 2015-04-17 | $6.89 | $6.89 | 197,700 | — | — |
| 2015-04-16 | $6.98 | $6.98 | 325,500 | — | — |
| 2015-04-15 | $7.24 | $7.24 | 78,500 | — | — |
| 2015-04-14 | $7.17 | $7.17 | 94,000 | — | — |
| 2015-04-13 | $7.25 | $7.25 | 77,700 | — | — |
| 2015-04-10 | $7.21 | $7.21 | 112,700 | — | — |
| 2015-04-09 | $7.29 | $7.29 | 82,100 | — | — |
| 2015-04-08 | $7.39 | $7.39 | 85,100 | — | — |
| 2015-04-07 | $7.31 | $7.31 | 104,800 | — | — |
| 2015-04-06 | $7.41 | $7.41 | 90,500 | — | — |
| 2015-04-02 | $7.34 | $7.34 | 74,900 | — | — |
| 2015-04-01 | $7.26 | $7.26 | 156,000 | — | — |
| 2015-03-31 | $7.15 | $7.15 | 119,700 | — | — |
| 2015-03-30 | $7.30 | $7.30 | 117,400 | — | — |
| 2015-03-27 | $7.32 | $7.32 | 169,100 | — | — |
| 2015-03-26 | $7.31 | $7.31 | 248,300 | — | — |
| 2015-03-25 | $7.65 | $7.65 | 234,200 | — | — |
| 2015-03-24 | $7.88 | $7.88 | 136,600 | — | — |
| 2015-03-23 | $7.86 | $7.86 | 206,900 | — | — |
| 2015-03-20 | $7.80 | $7.80 | 366,100 | — | — |
| 2015-03-19 | $8.48 | $8.48 | 96,500 | — | — |
| 2015-03-18 | $8.45 | $8.45 | 154,100 | — | — |
| 2015-03-17 | $8.31 | $8.31 | 41,100 | — | — |
| 2015-03-16 | $8.37 | $8.37 | 82,000 | — | — |
| 2015-03-13 | $8.26 | $8.26 | 72,700 | — | — |
| 2015-03-12 | $8.19 | $8.19 | 168,000 | — | — |
| 2015-03-11 | $8.09 | $8.09 | 113,100 | — | — |
| 2015-03-10 | $7.98 | $7.98 | 97,600 | — | — |
| 2015-03-09 | $8.13 | $8.13 | 61,100 | — | — |
| 2015-03-06 | $8.12 | $8.12 | 98,100 | — | — |
| 2015-03-05 | $8.31 | $8.31 | 137,400 | — | — |
| 2015-03-04 | $8.28 | $8.28 | 99,100 | — | — |
| 2015-03-03 | $8.36 | $8.36 | 119,900 | — | — |
| 2015-03-02 | $8.41 | $8.41 | 157,700 | — | — |
| 2015-02-27 | $8.26 | $8.26 | 142,900 | — | — |
| 2015-02-26 | $8.35 | $8.35 | 111,900 | — | — |
| 2015-02-25 | $8.33 | $8.33 | 238,400 | — | — |
| 2015-02-24 | $8.26 | $8.26 | 223,900 | — | — |
| 2015-02-23 | $8.21 | $8.21 | 185,200 | — | — |
| 2015-02-20 | $8.41 | $8.41 | 173,900 | — | — |
| 2015-02-19 | $8.66 | $8.66 | 209,500 | — | — |
| 2015-02-18 | $8.83 | $8.83 | 398,000 | — | — |
| 2015-02-17 | $9.75 | $9.75 | 110,300 | — | — |
| 2015-02-13 | $9.87 | $9.87 | 51,800 | — | — |
| 2015-02-12 | $9.91 | $9.91 | 92,900 | — | — |
| 2015-02-11 | $9.91 | $9.91 | 50,400 | — | — |
| 2015-02-10 | $9.92 | $9.92 | 57,000 | — | — |
| 2015-02-09 | $10.04 | $10.04 | 87,500 | — | — |
| 2015-02-06 | $10.07 | $10.07 | 185,000 | — | — |
| 2015-02-05 | $9.72 | $9.72 | 81,100 | — | — |
| 2015-02-04 | $9.48 | $9.48 | 126,400 | — | — |
| 2015-02-03 | $9.45 | $9.45 | 76,200 | — | — |
| 2015-02-02 | $9.09 | $9.09 | 125,300 | — | — |
| 2015-01-30 | $8.80 | $8.80 | 124,700 | — | — |
| 2015-01-29 | $9.24 | $9.24 | 82,500 | — | — |
| 2015-01-28 | $9.04 | $9.04 | 113,000 | — | — |
| 2015-01-27 | $9.07 | $9.07 | 67,900 | — | — |
| 2015-01-26 | $9.29 | $9.29 | 75,500 | — | — |
| 2015-01-23 | $9.40 | $9.40 | 55,600 | — | — |
| 2015-01-22 | $9.46 | $9.46 | 141,100 | — | — |
| 2015-01-21 | $9.25 | $9.25 | 70,100 | — | — |
| 2015-01-20 | $9.36 | $9.36 | 92,600 | — | — |
| 2015-01-16 | $9.41 | $9.41 | 108,100 | — | — |
| 2015-01-15 | $9.15 | $9.15 | 108,200 | — | — |
| 2015-01-14 | $9.23 | $9.23 | 96,600 | — | — |
| 2015-01-13 | $9.35 | $9.35 | 85,800 | — | — |
| 2015-01-12 | $9.40 | $9.40 | 86,300 | — | — |
| 2015-01-09 | $9.70 | $9.70 | 100,500 | — | — |
| 2015-01-08 | $9.56 | $9.56 | 150,500 | — | — |
| 2015-01-07 | $9.33 | $9.33 | 132,200 | — | — |
| 2015-01-06 | $9.30 | $9.30 | 159,100 | — | — |
| 2015-01-05 | $9.39 | $9.39 | 108,400 | — | — |
| 2015-01-02 | $9.42 | $9.42 | 124,000 | — | — |