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
- 1993-11-17 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 | $6.09 | 1,233,100 | — | — |
| 2015-12-30 | $6.09 | $6.09 | 1,437,900 | — | — |
| 2015-12-29 | $6.14 | $6.14 | 927,800 | — | — |
| 2015-12-28 | $6.11 | $6.11 | 1,707,500 | — | — |
| 2015-12-24 | $6.21 | $6.21 | 1,052,600 | — | — |
| 2015-12-23 | $6.16 | $6.16 | 2,308,500 | — | — |
| 2015-12-22 | $6.03 | $6.03 | 1,311,600 | — | — |
| 2015-12-21 | $6.00 | $6.00 | 2,826,500 | — | — |
| 2015-12-18 | $6.05 | $6.05 | 5,327,200 | — | — |
| 2015-12-17 | $5.93 | $5.93 | 2,010,600 | — | — |
| 2015-12-16 | $5.96 | $5.96 | 2,159,400 | — | — |
| 2015-12-15 | $5.76 | $5.76 | 1,489,300 | — | — |
| 2015-12-14 | $5.77 | $5.77 | 2,706,500 | — | — |
| 2015-12-11 | $5.84 | $5.84 | 2,405,800 | — | — |
| 2015-12-10 | $5.85 | $5.85 | 2,012,000 | — | — |
| 2015-12-09 | $6.06 | $6.06 | 2,300,100 | — | — |
| 2015-12-08 | $6.14 | $6.14 | 1,363,100 | — | — |
| 2015-12-07 | $6.30 | $6.30 | 1,000,500 | — | — |
| 2015-12-04 | $6.32 | $6.32 | 1,947,600 | — | — |
| 2015-12-03 | $6.20 | $6.20 | 3,086,700 | — | — |
| 2015-12-02 | $6.30 | $6.30 | 2,399,300 | — | — |
| 2015-12-01 | $6.39 | $6.39 | 1,686,400 | — | — |
| 2015-11-30 | $6.36 | $6.36 | 1,560,100 | — | — |
| 2015-11-27 | $6.37 | $6.37 | 525,700 | — | — |
| 2015-11-25 | $6.35 | $6.35 | 1,855,500 | — | — |
| 2015-11-24 | $6.37 | $6.37 | 1,404,400 | — | — |
| 2015-11-23 | $6.30 | $6.30 | 1,489,400 | — | — |
| 2015-11-20 | $6.28 | $6.28 | 1,425,500 | — | — |
| 2015-11-19 | $6.26 | $6.26 | 1,626,500 | — | — |
| 2015-11-18 | $6.14 | $6.14 | 1,606,400 | — | — |
| 2015-11-17 | $6.09 | $6.09 | 1,339,500 | — | — |
| 2015-11-16 | $6.16 | $6.16 | 851,500 | — | — |
| 2015-11-13 | $6.12 | $6.12 | 842,100 | — | — |
| 2015-11-12 | $6.25 | $6.25 | 1,119,300 | — | — |
| 2015-11-11 | $6.41 | $6.41 | 1,106,900 | — | — |
| 2015-11-10 | $6.38 | $6.38 | 929,400 | — | — |
| 2015-11-09 | $6.38 | $6.38 | 1,916,300 | — | — |
| 2015-11-06 | $6.53 | $6.53 | 2,414,700 | — | — |
| 2015-11-05 | $6.31 | $6.31 | 1,782,000 | — | — |
| 2015-11-04 | $6.33 | $6.33 | 1,649,800 | — | — |
| 2015-11-03 | $6.32 | $6.32 | 3,713,800 | — | — |
| 2015-11-02 | $5.93 | $5.93 | 2,279,100 | — | — |
| 2015-10-30 | $5.95 | $5.95 | 1,443,800 | — | — |
| 2015-10-29 | $5.98 | $5.98 | 1,280,500 | — | — |
| 2015-10-28 | $6.07 | $6.07 | 2,091,600 | — | — |
| 2015-10-27 | $5.70 | $5.70 | 2,502,800 | — | — |
| 2015-10-26 | $5.91 | $5.91 | 849,900 | — | — |
| 2015-10-23 | $5.93 | $5.93 | 1,701,900 | — | — |
| 2015-10-22 | $5.96 | $5.96 | 1,323,100 | — | — |
| 2015-10-21 | $5.83 | $5.83 | 907,900 | — | — |
| 2015-10-20 | $5.92 | $5.92 | 685,900 | — | — |
| 2015-10-19 | $5.93 | $5.93 | 705,800 | — | — |
| 2015-10-16 | $5.99 | $5.99 | 1,566,800 | — | — |
| 2015-10-15 | $5.94 | $5.94 | 735,900 | — | — |
| 2015-10-14 | $5.83 | $5.83 | 1,340,700 | — | — |
| 2015-10-13 | $5.79 | $5.79 | 972,900 | — | — |
| 2015-10-12 | $5.79 | $5.79 | 658,000 | — | — |
| 2015-10-09 | $5.84 | $5.84 | 1,444,900 | — | — |
| 2015-10-08 | $5.85 | $5.85 | 938,800 | — | — |
| 2015-10-07 | $5.80 | $5.80 | 1,039,300 | — | — |
| 2015-10-06 | $5.74 | $5.74 | 1,589,600 | — | — |
| 2015-10-05 | $5.75 | $5.75 | 2,401,800 | — | — |
| 2015-10-02 | $5.73 | $5.73 | 2,669,800 | — | — |
| 2015-10-01 | $5.50 | $5.50 | 2,021,200 | — | — |
| 2015-09-30 | $5.37 | $5.37 | 2,141,900 | — | — |
| 2015-09-29 | $5.34 | $5.34 | 1,925,100 | — | — |
| 2015-09-28 | $5.36 | $5.36 | 3,382,700 | — | — |
| 2015-09-25 | $5.52 | $5.52 | 3,487,200 | — | — |
| 2015-09-24 | $5.34 | $5.34 | 1,898,000 | — | — |
| 2015-09-23 | $5.20 | $5.20 | 971,700 | — | — |
| 2015-09-22 | $5.30 | $5.30 | 1,029,900 | — | — |
| 2015-09-21 | $5.44 | $5.44 | 1,062,700 | — | — |
| 2015-09-18 | $5.49 | $5.49 | 1,769,200 | — | — |
| 2015-09-17 | $5.61 | $5.61 | 1,519,700 | — | — |
| 2015-09-16 | $5.60 | $5.60 | 1,506,100 | — | — |
| 2015-09-15 | $5.61 | $5.61 | 2,209,900 | — | — |
| 2015-09-14 | $5.40 | $5.40 | 1,257,300 | — | — |
| 2015-09-11 | $5.39 | $5.39 | 1,509,000 | — | — |
| 2015-09-10 | $5.51 | $5.51 | 1,630,800 | — | — |
| 2015-09-09 | $5.56 | $5.56 | 1,765,900 | — | — |
| 2015-09-08 | $5.62 | $5.62 | 2,513,800 | — | — |
| 2015-09-04 | $5.55 | $5.55 | 1,634,200 | — | — |
| 2015-09-03 | $5.78 | $5.78 | 2,110,400 | — | — |
| 2015-09-02 | $5.66 | $5.66 | 2,650,600 | — | — |
| 2015-09-01 | $5.66 | $5.66 | 7,331,200 | — | — |
| 2015-08-31 | $5.37 | $5.37 | 1,585,600 | — | — |
| 2015-08-28 | $5.55 | $5.55 | 2,285,000 | — | — |
| 2015-08-27 | $5.51 | $5.51 | 3,145,500 | — | — |
| 2015-08-26 | $5.41 | $5.41 | 2,548,100 | — | — |
| 2015-08-25 | $5.23 | $5.23 | 3,886,600 | — | — |
| 2015-08-24 | $5.18 | $5.18 | 4,252,300 | — | — |
| 2015-08-21 | $5.35 | $5.35 | 2,968,200 | — | — |
| 2015-08-20 | $5.42 | $5.42 | 2,519,500 | — | — |
| 2015-08-19 | $5.53 | $5.53 | 2,003,200 | — | — |
| 2015-08-18 | $5.64 | $5.64 | 3,347,800 | — | — |
| 2015-08-17 | $5.65 | $5.65 | 4,495,800 | — | — |
| 2015-08-14 | $5.68 | $5.68 | 3,884,100 | — | — |
| 2015-08-13 | $5.89 | $5.89 | 7,437,700 | — | — |
| 2015-08-12 | $5.56 | $5.56 | 14,846,400 | — | — |
| 2015-08-11 | $5.85 | $5.85 | 6,224,600 | — | — |
| 2015-08-10 | $6.21 | $6.21 | 2,067,200 | — | — |
| 2015-08-07 | $6.19 | $6.19 | 4,023,400 | — | — |
| 2015-08-06 | $6.12 | $6.12 | 5,145,400 | — | — |
| 2015-08-05 | $6.29 | $6.29 | 4,891,600 | — | — |
| 2015-08-04 | $6.24 | $6.24 | 5,665,800 | — | — |
| 2015-08-03 | $6.18 | $6.18 | 9,845,503 | — | — |
| 2015-07-31 | $6.31 | $6.31 | 62,937,103 | — | — |
| 2015-07-30 | $6.29 | $6.29 | 6,552,945 | — | — |
| 2015-07-29 | $6.32 | $6.32 | 5,173,794 | — | — |
| 2015-07-28 | $6.27 | $6.27 | 5,943,271 | — | — |
| 2015-07-27 | $6.31 | $6.31 | 6,585,468 | — | — |
| 2015-07-24 | $6.35 | $6.35 | 2,657,217 | — | — |
| 2015-07-23 | $6.45 | $6.45 | 5,268,199 | — | — |
| 2015-07-22 | $6.37 | $6.37 | 4,568,339 | — | — |
| 2015-07-21 | $6.43 | $6.43 | 6,815,239 | — | — |
| 2015-07-20 | $6.24 | $6.24 | 2,997,566 | — | — |
| 2015-07-17 | $6.30 | $6.30 | 2,083,757 | — | — |
| 2015-07-16 | $6.35 | $6.35 | 1,923,604 | — | — |
| 2015-07-15 | $6.34 | $6.34 | 1,762,922 | — | — |
| 2015-07-14 | $6.42 | $6.42 | 1,943,996 | — | — |
| 2015-07-13 | $6.37 | $6.37 | 2,346,578 | — | — |
| 2015-07-10 | $6.31 | $6.31 | 3,468,710 | — | — |
| 2015-07-09 | $6.28 | $6.28 | 2,605,532 | — | — |
| 2015-07-08 | $6.39 | $6.39 | 4,380,936 | — | — |
| 2015-07-07 | $6.47 | $6.47 | 4,326,262 | — | — |
| 2015-07-06 | $6.41 | $6.41 | 4,656,590 | — | — |
| 2015-07-02 | $6.48 | $6.48 | 3,067,007 | — | — |
| 2015-07-01 | $6.54 | $6.54 | 3,007,586 | — | — |
| 2015-06-30 | $6.59 | $6.59 | 6,495,107 | — | — |
| 2015-06-29 | $6.66 | $6.66 | 5,353,813 | — | — |
| 2015-06-26 | $6.83 | $6.83 | 6,863,935 | — | — |
| 2015-06-25 | $7.05 | $7.05 | 2,961,703 | — | — |
| 2015-06-24 | $7.14 | $7.14 | 3,001,433 | — | — |
| 2015-06-23 | $7.22 | $7.22 | 2,716,110 | — | — |
| 2015-06-22 | $7.21 | $7.21 | 3,557,137 | — | — |
| 2015-06-19 | $7.25 | $7.25 | 5,725,806 | — | — |
| 2015-06-18 | $7.32 | $7.32 | 2,876,615 | — | — |
| 2015-06-17 | $7.17 | $7.17 | 2,069,869 | — | — |
| 2015-06-16 | $7.19 | $7.19 | 2,808,053 | — | — |
| 2015-06-15 | $7.24 | $7.24 | 2,993,347 | — | — |
| 2015-06-12 | $7.27 | $7.27 | 1,169,597 | — | — |
| 2015-06-11 | $7.37 | $7.37 | 2,302,101 | — | — |
| 2015-06-10 | $7.39 | $7.39 | 3,355,670 | — | — |
| 2015-06-09 | $7.27 | $7.27 | 2,696,596 | — | — |
| 2015-06-08 | $7.26 | $7.26 | 2,921,620 | — | — |
| 2015-06-05 | $7.46 | $7.46 | 3,135,569 | — | — |
| 2015-06-04 | $7.37 | $7.37 | 3,527,251 | — | — |
| 2015-06-03 | $7.43 | $7.43 | 3,267,595 | — | — |
| 2015-06-02 | $7.34 | $7.34 | 2,423,930 | — | — |
| 2015-06-01 | $7.33 | $7.33 | 3,089,333 | — | — |
| 2015-05-29 | $7.29 | $7.29 | 4,073,462 | — | — |
| 2015-05-28 | $7.26 | $7.26 | 3,341,782 | — | — |
| 2015-05-27 | $7.28 | $7.28 | 2,877,319 | — | — |
| 2015-05-26 | $7.17 | $7.17 | 2,933,223 | — | — |
| 2015-05-22 | $7.28 | $7.28 | 3,420,541 | — | — |
| 2015-05-21 | $7.26 | $7.26 | 3,455,876 | — | — |
| 2015-05-20 | $7.18 | $7.18 | 2,708,023 | — | — |
| 2015-05-19 | $7.26 | $7.26 | 2,858,860 | — | — |
| 2015-05-18 | $7.30 | $7.30 | 2,276,083 | — | — |
| 2015-05-15 | $7.25 | $7.25 | 3,320,510 | — | — |
| 2015-05-14 | $7.20 | $7.20 | 3,742,079 | — | — |
| 2015-05-13 | $7.11 | $7.11 | 4,379,530 | — | — |
| 2015-05-12 | $7.04 | $7.04 | 5,529,262 | — | — |
| 2015-05-11 | $7.10 | $7.10 | 3,818,024 | — | — |
| 2015-05-08 | $7.13 | $7.13 | 3,573,311 | — | — |
| 2015-05-07 | $7.05 | $7.05 | 5,505,353 | — | — |
| 2015-05-06 | $6.96 | $6.96 | 9,389,126 | — | — |
| 2015-05-05 | $7.07 | $7.07 | 4,930,135 | — | — |
| 2015-05-04 | $7.30 | $7.30 | 6,062,463 | — | — |
| 2015-05-01 | $7.15 | $7.15 | 13,123,118 | — | — |
| 2015-04-30 | $7.20 | $7.20 | 10,901,885 | — | — |
| 2015-04-29 | $7.53 | $7.53 | 6,605,158 | — | — |
| 2015-04-28 | $7.59 | $7.59 | 5,255,541 | — | — |
| 2015-04-27 | $7.55 | $7.55 | 3,568,037 | — | — |
| 2015-04-24 | $7.60 | $7.60 | 2,548,573 | — | — |
| 2015-04-23 | $7.59 | $7.59 | 3,306,446 | — | — |
| 2015-04-22 | $7.60 | $7.60 | 3,984,859 | — | — |
| 2015-04-21 | $7.59 | $7.59 | 5,613,118 | — | — |
| 2015-04-20 | $7.57 | $7.57 | 4,602,971 | — | — |
| 2015-04-17 | $7.62 | $7.62 | 5,675,527 | — | — |
| 2015-04-16 | $7.70 | $7.70 | 6,068,089 | — | — |
| 2015-04-15 | $7.69 | $7.69 | 6,610,256 | — | — |
| 2015-04-14 | $7.50 | $7.50 | 5,432,044 | — | — |
| 2015-04-13 | $7.43 | $7.43 | 4,839,774 | — | — |
| 2015-04-10 | $7.43 | $7.43 | 1,789,996 | — | — |
| 2015-04-09 | $7.49 | $7.49 | 2,409,339 | — | — |
| 2015-04-08 | $7.43 | $7.43 | 2,869,583 | — | — |
| 2015-04-07 | $7.45 | $7.45 | 2,509,018 | — | — |
| 2015-04-06 | $7.42 | $7.42 | 2,454,871 | — | — |
| 2015-04-02 | $7.38 | $7.38 | 2,040,686 | — | — |
| 2015-04-01 | $7.41 | $7.41 | 2,735,624 | — | — |
| 2015-03-31 | $7.46 | $7.46 | 3,258,980 | — | — |
| 2015-03-30 | $7.47 | $7.47 | 4,521,752 | — | — |
| 2015-03-27 | $7.38 | $7.38 | 3,927,724 | — | — |
| 2015-03-26 | $7.41 | $7.41 | 4,682,785 | — | — |
| 2015-03-25 | $7.42 | $7.42 | 5,232,687 | — | — |
| 2015-03-24 | $7.67 | $7.67 | 3,526,372 | — | — |
| 2015-03-23 | $7.80 | $7.80 | 2,923,378 | — | — |
| 2015-03-20 | $7.91 | $7.91 | 6,638,208 | — | — |
| 2015-03-19 | $7.87 | $7.87 | 1,926,944 | — | — |
| 2015-03-18 | $7.90 | $7.90 | 3,796,753 | — | — |
| 2015-03-17 | $7.91 | $7.91 | 4,301,474 | — | — |
| 2015-03-16 | $7.92 | $7.92 | 2,962,582 | — | — |
| 2015-03-13 | $7.75 | $7.75 | 2,211,037 | — | — |
| 2015-03-12 | $7.87 | $7.87 | 3,285,878 | — | — |
| 2015-03-11 | $7.74 | $7.74 | 2,661,612 | — | — |
| 2015-03-10 | $7.70 | $7.70 | 4,606,839 | — | — |
| 2015-03-09 | $7.90 | $7.90 | 4,385,507 | — | — |
| 2015-03-06 | $7.90 | $7.90 | 10,095,491 | — | — |
| 2015-03-05 | $7.58 | $7.58 | 2,558,417 | — | — |
| 2015-03-04 | $7.50 | $7.50 | 4,476,044 | — | — |
| 2015-03-03 | $7.68 | $7.68 | 3,093,025 | — | — |
| 2015-03-02 | $7.86 | $7.86 | 3,663,496 | — | — |
| 2015-02-27 | $7.83 | $7.83 | 6,065,803 | — | — |
| 2015-02-26 | $7.58 | $7.58 | 3,556,786 | — | — |
| 2015-02-25 | $7.62 | $7.62 | 2,538,376 | — | — |
| 2015-02-24 | $7.68 | $7.68 | 2,297,354 | — | — |
| 2015-02-23 | $7.59 | $7.59 | 2,853,937 | — | — |
| 2015-02-20 | $7.70 | $7.70 | 4,137,277 | — | — |
| 2015-02-19 | $7.55 | $7.55 | 5,409,190 | — | — |
| 2015-02-18 | $7.43 | $7.43 | 5,515,198 | — | — |
| 2015-02-17 | $7.45 | $7.45 | 4,259,107 | — | — |
| 2015-02-13 | $7.54 | $7.54 | 5,752,703 | — | — |
| 2015-02-12 | $7.41 | $7.41 | 4,194,588 | — | — |
| 2015-02-11 | $7.40 | $7.40 | 4,410,822 | — | — |
| 2015-02-10 | $7.36 | $7.36 | 6,169,701 | — | — |
| 2015-02-09 | $7.30 | $7.30 | 6,127,861 | — | — |
| 2015-02-06 | $7.16 | $7.16 | 5,575,497 | — | — |
| 2015-02-05 | $7.27 | $7.27 | 6,765,136 | — | — |
| 2015-02-04 | $7.10 | $7.10 | 5,441,362 | — | — |
| 2015-02-03 | $7.14 | $7.14 | 5,547,369 | — | — |
| 2015-02-02 | $7.10 | $7.10 | 11,420,495 | — | — |
| 2015-01-30 | $6.91 | $6.91 | 20,831,773 | — | — |
| 2015-01-29 | $7.54 | $7.54 | 7,205,163 | — | — |
| 2015-01-28 | $7.73 | $7.73 | 6,904,369 | — | — |
| 2015-01-27 | $7.83 | $7.83 | 4,165,581 | — | — |
| 2015-01-26 | $7.90 | $7.90 | 3,043,801 | — | — |
| 2015-01-23 | $7.76 | $7.76 | 3,255,289 | — | — |
| 2015-01-22 | $7.61 | $7.61 | 3,795,874 | — | — |
| 2015-01-21 | $7.52 | $7.52 | 2,215,256 | — | — |
| 2015-01-20 | $7.52 | $7.52 | 2,951,155 | — | — |
| 2015-01-16 | $7.46 | $7.46 | 4,987,622 | — | — |
| 2015-01-15 | $7.36 | $7.36 | 3,680,373 | — | — |
| 2015-01-14 | $7.62 | $7.62 | 3,144,535 | — | — |
| 2015-01-13 | $7.70 | $7.70 | 3,185,144 | — | — |
| 2015-01-12 | $7.70 | $7.70 | 3,450,075 | — | — |
| 2015-01-09 | $7.64 | $7.64 | 3,453,064 | — | — |
| 2015-01-08 | $7.77 | $7.77 | 4,590,841 | — | — |
| 2015-01-07 | $7.71 | $7.71 | 2,869,056 | — | — |
| 2015-01-06 | $7.59 | $7.59 | 3,642,224 | — | — |
| 2015-01-05 | $7.78 | $7.78 | 3,629,039 | — | — |
| 2015-01-02 | $7.79 | $7.79 | 2,546,815 | — | — |