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
- 2014-02-28 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 | $6.27 | $6.27 | 240,600 | — | — |
| 2015-12-30 | $6.39 | $6.39 | 229,500 | — | — |
| 2015-12-29 | $6.41 | $6.41 | 340,200 | — | — |
| 2015-12-28 | $6.36 | $6.36 | 366,900 | — | — |
| 2015-12-24 | $6.34 | $6.34 | 129,900 | — | — |
| 2015-12-23 | $6.20 | $6.20 | 211,800 | — | — |
| 2015-12-22 | $5.98 | $5.98 | 281,700 | — | — |
| 2015-12-21 | $5.83 | $5.83 | 372,300 | — | — |
| 2015-12-18 | $5.79 | $5.79 | 465,900 | — | — |
| 2015-12-17 | $5.72 | $5.72 | 374,700 | — | — |
| 2015-12-16 | $5.73 | $5.73 | 387,300 | — | — |
| 2015-12-15 | $5.53 | $5.53 | 352,800 | — | — |
| 2015-12-14 | $5.42 | $5.42 | 346,500 | — | — |
| 2015-12-11 | $5.48 | $5.48 | 401,100 | — | — |
| 2015-12-10 | $5.66 | $5.66 | 368,100 | — | — |
| 2015-12-09 | $5.50 | $5.50 | 254,100 | — | — |
| 2015-12-08 | $5.57 | $5.57 | 401,400 | — | — |
| 2015-12-07 | $5.47 | $5.47 | 326,100 | — | — |
| 2015-12-04 | $5.60 | $5.60 | 287,400 | — | — |
| 2015-12-03 | $5.62 | $5.62 | 212,700 | — | — |
| 2015-12-02 | $5.81 | $5.81 | 244,200 | — | — |
| 2015-12-01 | $5.93 | $5.93 | 324,300 | — | — |
| 2015-11-30 | $5.95 | $5.95 | 389,700 | — | — |
| 2015-11-27 | $5.80 | $5.80 | 120,000 | — | — |
| 2015-11-25 | $5.91 | $5.91 | 223,800 | — | — |
| 2015-11-24 | $5.90 | $5.90 | 696,000 | — | — |
| 2015-11-23 | $5.61 | $5.61 | 333,900 | — | — |
| 2015-11-20 | $5.61 | $5.61 | 508,500 | — | — |
| 2015-11-19 | $5.55 | $5.55 | 434,100 | — | — |
| 2015-11-18 | $5.48 | $5.48 | 309,300 | — | — |
| 2015-11-17 | $5.40 | $5.40 | 397,500 | — | — |
| 2015-11-16 | $5.49 | $5.49 | 679,500 | — | — |
| 2015-11-13 | $5.23 | $5.23 | 544,800 | — | — |
| 2015-11-12 | $5.40 | $5.40 | 419,100 | — | — |
| 2015-11-11 | $5.53 | $5.53 | 327,900 | — | — |
| 2015-11-10 | $5.50 | $5.50 | 527,100 | — | — |
| 2015-11-09 | $5.58 | $5.58 | 650,100 | — | — |
| 2015-11-06 | $5.64 | $5.64 | 1,704,600 | — | — |
| 2015-11-05 | $5.17 | $5.17 | 818,100 | — | — |
| 2015-11-04 | $5.69 | $5.69 | 576,300 | — | — |
| 2015-11-03 | $5.75 | $5.75 | 332,400 | — | — |
| 2015-11-02 | $5.51 | $5.51 | 389,400 | — | — |
| 2015-10-30 | $5.32 | $5.32 | 391,500 | — | — |
| 2015-10-29 | $5.13 | $5.13 | 279,900 | — | — |
| 2015-10-28 | $5.31 | $5.31 | 264,300 | — | — |
| 2015-10-27 | $5.16 | $5.16 | 503,700 | — | — |
| 2015-10-26 | $5.20 | $5.20 | 204,900 | — | — |
| 2015-10-23 | $5.34 | $5.34 | 169,200 | — | — |
| 2015-10-22 | $5.19 | $5.19 | 405,900 | — | — |
| 2015-10-21 | $5.28 | $5.28 | 399,900 | — | — |
| 2015-10-20 | $5.50 | $5.50 | 377,100 | — | — |
| 2015-10-19 | $5.53 | $5.53 | 451,500 | — | — |
| 2015-10-16 | $5.58 | $5.58 | 308,700 | — | — |
| 2015-10-15 | $5.47 | $5.47 | 488,400 | — | — |
| 2015-10-14 | $5.12 | $5.12 | 272,100 | — | — |
| 2015-10-13 | $5.20 | $5.20 | 326,700 | — | — |
| 2015-10-12 | $5.33 | $5.33 | 433,200 | — | — |
| 2015-10-09 | $5.38 | $5.38 | 251,100 | — | — |
| 2015-10-08 | $5.50 | $5.50 | 500,400 | — | — |
| 2015-10-07 | $5.50 | $5.50 | 573,900 | — | — |
| 2015-10-06 | $5.25 | $5.25 | 405,300 | — | — |
| 2015-10-05 | $5.32 | $5.32 | 507,300 | — | — |
| 2015-10-02 | $5.20 | $5.20 | 651,900 | — | — |
| 2015-10-01 | $5.02 | $5.02 | 649,500 | — | — |
| 2015-09-30 | $5.19 | $5.19 | 939,300 | — | — |
| 2015-09-29 | $5.07 | $5.07 | 744,300 | — | — |
| 2015-09-28 | $5.46 | $5.46 | 592,500 | — | — |
| 2015-09-25 | $5.70 | $5.70 | 542,400 | — | — |
| 2015-09-24 | $5.93 | $5.93 | 338,400 | — | — |
| 2015-09-23 | $5.92 | $5.92 | 381,000 | — | — |
| 2015-09-22 | $5.99 | $5.99 | 521,700 | — | — |
| 2015-09-21 | $6.17 | $6.17 | 525,300 | — | — |
| 2015-09-18 | $6.23 | $6.23 | 1,543,800 | — | — |
| 2015-09-17 | $6.21 | $6.21 | 582,300 | — | — |
| 2015-09-16 | $5.96 | $5.96 | 363,300 | — | — |
| 2015-09-15 | $5.87 | $5.87 | 323,100 | — | — |
| 2015-09-14 | $5.84 | $5.84 | 522,600 | — | — |
| 2015-09-11 | $5.99 | $5.99 | 919,500 | — | — |
| 2015-09-10 | $5.89 | $5.89 | 2,482,800 | — | — |
| 2015-09-09 | $6.57 | $6.57 | 507,600 | — | — |
| 2015-09-08 | $6.69 | $6.69 | 682,800 | — | — |
| 2015-09-04 | $6.56 | $6.56 | 235,800 | — | — |
| 2015-09-03 | $6.65 | $6.65 | 383,400 | — | — |
| 2015-09-02 | $6.66 | $6.66 | 739,200 | — | — |
| 2015-09-01 | $6.53 | $6.53 | 861,300 | — | — |
| 2015-08-31 | $6.60 | $6.60 | 711,900 | — | — |
| 2015-08-28 | $6.64 | $6.64 | 420,300 | — | — |
| 2015-08-27 | $6.67 | $6.67 | 477,300 | — | — |
| 2015-08-26 | $6.55 | $6.55 | 537,600 | — | — |
| 2015-08-25 | $6.46 | $6.46 | 462,900 | — | — |
| 2015-08-24 | $6.66 | $6.66 | 1,071,300 | — | — |
| 2015-08-21 | $7.05 | $7.05 | 507,000 | — | — |
| 2015-08-20 | $7.52 | $7.52 | 647,700 | — | — |
| 2015-08-19 | $7.94 | $7.94 | 321,900 | — | — |
| 2015-08-18 | $7.99 | $7.99 | 486,600 | — | — |
| 2015-08-17 | $8.02 | $8.02 | 686,700 | — | — |
| 2015-08-14 | $7.83 | $7.83 | 274,800 | — | — |
| 2015-08-13 | $7.66 | $7.66 | 289,800 | — | — |
| 2015-08-12 | $7.51 | $7.51 | 702,900 | — | — |
| 2015-08-11 | $7.65 | $7.65 | 388,500 | — | — |
| 2015-08-10 | $7.72 | $7.72 | 531,300 | — | — |
| 2015-08-07 | $7.84 | $7.84 | 1,106,700 | — | — |
| 2015-08-06 | $6.88 | $6.88 | 612,000 | — | — |
| 2015-08-05 | $7.06 | $7.06 | 551,400 | — | — |
| 2015-08-04 | $6.67 | $6.67 | 523,200 | — | — |
| 2015-08-03 | $6.75 | $6.75 | 402,600 | — | — |
| 2015-07-31 | $6.93 | $6.93 | 482,100 | — | — |
| 2015-07-30 | $7.01 | $7.01 | 534,300 | — | — |
| 2015-07-29 | $7.10 | $7.10 | 298,500 | — | — |
| 2015-07-28 | $7.46 | $7.46 | 507,000 | — | — |
| 2015-07-27 | $7.61 | $7.61 | 273,000 | — | — |
| 2015-07-24 | $7.80 | $7.80 | 256,200 | — | — |
| 2015-07-23 | $7.97 | $7.97 | 371,700 | — | — |
| 2015-07-22 | $7.58 | $7.58 | 384,300 | — | — |
| 2015-07-21 | $7.56 | $7.56 | 789,600 | — | — |
| 2015-07-20 | $7.53 | $7.53 | 1,290,300 | — | — |
| 2015-07-17 | $7.98 | $7.98 | 839,700 | — | — |
| 2015-07-16 | $7.89 | $7.89 | 238,800 | — | — |
| 2015-07-15 | $7.96 | $7.96 | 533,700 | — | — |
| 2015-07-14 | $8.09 | $8.09 | 366,900 | — | — |
| 2015-07-13 | $8.01 | $8.01 | 365,400 | — | — |
| 2015-07-10 | $8.00 | $8.00 | 340,500 | — | — |
| 2015-07-09 | $7.81 | $7.81 | 501,300 | — | — |
| 2015-07-08 | $7.30 | $7.30 | 225,900 | — | — |
| 2015-07-07 | $7.25 | $7.25 | 447,300 | — | — |
| 2015-07-06 | $7.14 | $7.14 | 930,600 | — | — |
| 2015-07-02 | $7.27 | $7.27 | 442,200 | — | — |
| 2015-07-01 | $7.44 | $7.44 | 867,000 | — | — |
| 2015-06-30 | $7.36 | $7.36 | 476,400 | — | — |
| 2015-06-29 | $7.37 | $7.37 | 1,293,600 | — | — |
| 2015-06-26 | $7.70 | $7.70 | 2,136,000 | — | — |
| 2015-06-25 | $7.91 | $7.91 | 583,800 | — | — |
| 2015-06-24 | $7.91 | $7.91 | 1,106,400 | — | — |
| 2015-06-23 | $8.22 | $8.22 | 718,200 | — | — |
| 2015-06-22 | $7.91 | $7.91 | 478,500 | — | — |
| 2015-06-19 | $7.61 | $7.61 | 408,900 | — | — |
| 2015-06-18 | $7.62 | $7.62 | 619,200 | — | — |
| 2015-06-17 | $7.57 | $7.57 | 378,300 | — | — |
| 2015-06-16 | $7.60 | $7.60 | 389,700 | — | — |
| 2015-06-15 | $7.59 | $7.59 | 603,900 | — | — |
| 2015-06-12 | $7.49 | $7.49 | 360,300 | — | — |
| 2015-06-11 | $7.23 | $7.23 | 343,500 | — | — |
| 2015-06-10 | $7.18 | $7.18 | 374,400 | — | — |
| 2015-06-09 | $7.09 | $7.09 | 404,700 | — | — |
| 2015-06-08 | $7.20 | $7.20 | 390,000 | — | — |
| 2015-06-05 | $7.15 | $7.15 | 400,800 | — | — |
| 2015-06-04 | $6.84 | $6.84 | 432,900 | — | — |
| 2015-06-03 | $6.96 | $6.96 | 602,400 | — | — |
| 2015-06-02 | $6.69 | $6.69 | 729,600 | — | — |
| 2015-06-01 | $6.57 | $6.57 | 613,800 | — | — |
| 2015-05-29 | $6.73 | $6.73 | 547,500 | — | — |
| 2015-05-28 | $6.72 | $6.72 | 378,000 | — | — |
| 2015-05-27 | $6.69 | $6.69 | 445,500 | — | — |
| 2015-05-26 | $6.68 | $6.68 | 681,300 | — | — |
| 2015-05-22 | $6.75 | $6.75 | 1,084,500 | — | — |
| 2015-05-21 | $6.77 | $6.77 | 818,400 | — | — |
| 2015-05-20 | $7.16 | $7.16 | 603,300 | — | — |
| 2015-05-19 | $6.98 | $6.98 | 538,200 | — | — |
| 2015-05-18 | $6.77 | $6.77 | 398,700 | — | — |
| 2015-05-15 | $6.53 | $6.53 | 422,700 | — | — |
| 2015-05-14 | $6.57 | $6.57 | 649,500 | — | — |
| 2015-05-13 | $6.42 | $6.42 | 619,200 | — | — |
| 2015-05-12 | $6.43 | $6.43 | 1,186,800 | — | — |
| 2015-05-11 | $6.50 | $6.50 | 873,600 | — | — |
| 2015-05-08 | $6.62 | $6.62 | 1,176,600 | — | — |
| 2015-05-07 | $6.69 | $6.69 | 7,345,500 | — | — |
| 2015-05-06 | $8.89 | $8.89 | 401,400 | — | — |
| 2015-05-05 | $9.15 | $9.15 | 719,100 | — | — |
| 2015-05-04 | $9.69 | $9.69 | 238,200 | — | — |
| 2015-05-01 | $9.73 | $9.73 | 176,100 | — | — |
| 2015-04-30 | $9.58 | $9.58 | 293,100 | — | — |
| 2015-04-29 | $9.76 | $9.76 | 251,400 | — | — |
| 2015-04-28 | $9.68 | $9.68 | 237,900 | — | — |
| 2015-04-27 | $9.51 | $9.51 | 281,400 | — | — |
| 2015-04-24 | $9.42 | $9.42 | 228,600 | — | — |
| 2015-04-23 | $9.44 | $9.44 | 308,700 | — | — |
| 2015-04-22 | $9.14 | $9.14 | 158,100 | — | — |
| 2015-04-21 | $9.20 | $9.20 | 307,500 | — | — |
| 2015-04-20 | $8.90 | $8.90 | 195,300 | — | — |
| 2015-04-17 | $8.56 | $8.56 | 240,300 | — | — |
| 2015-04-16 | $8.91 | $8.91 | 238,500 | — | — |
| 2015-04-15 | $9.28 | $9.28 | 359,400 | — | — |
| 2015-04-14 | $8.77 | $8.77 | 165,900 | — | — |
| 2015-04-13 | $9.08 | $9.08 | 341,700 | — | — |
| 2015-04-10 | $9.17 | $9.17 | 267,000 | — | — |
| 2015-04-09 | $8.93 | $8.93 | 265,500 | — | — |
| 2015-04-08 | $8.72 | $8.72 | 249,900 | — | — |
| 2015-04-07 | $8.45 | $8.45 | 282,900 | — | — |
| 2015-04-06 | $8.22 | $8.22 | 298,800 | — | — |
| 2015-04-02 | $8.25 | $8.25 | 258,000 | — | — |
| 2015-04-01 | $8.23 | $8.23 | 725,100 | — | — |
| 2015-03-31 | $8.55 | $8.55 | 408,900 | — | — |
| 2015-03-30 | $8.98 | $8.98 | 273,900 | — | — |
| 2015-03-27 | $9.08 | $9.08 | 348,900 | — | — |
| 2015-03-26 | $9.28 | $9.28 | 365,700 | — | — |
| 2015-03-25 | $9.13 | $9.13 | 392,700 | — | — |
| 2015-03-24 | $9.87 | $9.87 | 303,600 | — | — |
| 2015-03-23 | $9.99 | $9.99 | 243,300 | — | — |
| 2015-03-20 | $9.97 | $9.97 | 307,500 | — | — |
| 2015-03-19 | $9.91 | $9.91 | 153,300 | — | — |
| 2015-03-18 | $9.96 | $9.96 | 264,900 | — | — |
| 2015-03-17 | $9.84 | $9.84 | 188,100 | — | — |
| 2015-03-16 | $9.94 | $9.94 | 210,600 | — | — |
| 2015-03-13 | $9.92 | $9.92 | 603,000 | — | — |
| 2015-03-12 | $10.17 | $10.17 | 337,200 | — | — |
| 2015-03-11 | $10.14 | $10.14 | 762,900 | — | — |
| 2015-03-10 | $9.87 | $9.87 | 526,800 | — | — |
| 2015-03-09 | $10.12 | $10.12 | 646,200 | — | — |
| 2015-03-06 | $10.08 | $10.08 | 439,200 | — | — |
| 2015-03-05 | $10.17 | $10.17 | 412,500 | — | — |
| 2015-03-04 | $10.11 | $10.11 | 467,700 | — | — |
| 2015-03-03 | $10.39 | $10.39 | 443,100 | — | — |
| 2015-03-02 | $10.50 | $10.50 | 252,000 | — | — |
| 2015-02-27 | $10.30 | $10.30 | 395,700 | — | — |
| 2015-02-26 | $10.33 | $10.33 | 311,700 | — | — |
| 2015-02-25 | $10.38 | $10.38 | 540,600 | — | — |
| 2015-02-24 | $10.17 | $10.17 | 390,000 | — | — |
| 2015-02-23 | $9.96 | $9.96 | 873,300 | — | — |
| 2015-02-20 | $9.96 | $9.96 | 1,766,700 | — | — |
| 2015-02-19 | $10.30 | $10.30 | 687,600 | — | — |
| 2015-02-18 | $10.13 | $10.13 | 3,379,800 | — | — |
| 2015-02-17 | $12.48 | $12.48 | 494,100 | — | — |
| 2015-02-13 | $12.45 | $12.45 | 468,600 | — | — |
| 2015-02-12 | $12.25 | $12.25 | 198,000 | — | — |
| 2015-02-11 | $11.76 | $11.76 | 228,300 | — | — |
| 2015-02-10 | $12.02 | $12.02 | 536,400 | — | — |
| 2015-02-09 | $11.61 | $11.61 | 142,500 | — | — |
| 2015-02-06 | $11.63 | $11.63 | 270,300 | — | — |
| 2015-02-05 | $11.85 | $11.85 | 260,100 | — | — |
| 2015-02-04 | $11.41 | $11.41 | 263,400 | — | — |
| 2015-02-03 | $11.25 | $11.25 | 151,200 | — | — |
| 2015-02-02 | $10.95 | $10.95 | 158,100 | — | — |
| 2015-01-30 | $10.99 | $10.99 | 222,600 | — | — |
| 2015-01-29 | $11.43 | $11.43 | 135,600 | — | — |
| 2015-01-28 | $10.92 | $10.92 | 138,900 | — | — |
| 2015-01-27 | $11.32 | $11.32 | 171,900 | — | — |
| 2015-01-26 | $11.54 | $11.54 | 192,000 | — | — |
| 2015-01-23 | $11.45 | $11.45 | 227,100 | — | — |
| 2015-01-22 | $11.29 | $11.29 | 370,500 | — | — |
| 2015-01-21 | $10.75 | $10.75 | 352,500 | — | — |
| 2015-01-20 | $11.42 | $11.42 | 260,100 | — | — |
| 2015-01-16 | $11.19 | $11.19 | 484,800 | — | — |
| 2015-01-15 | $10.53 | $10.53 | 471,900 | — | — |
| 2015-01-14 | $11.39 | $11.39 | 695,400 | — | — |
| 2015-01-13 | $11.71 | $11.71 | 655,800 | — | — |
| 2015-01-12 | $11.79 | $11.79 | 582,000 | — | — |
| 2015-01-09 | $11.54 | $11.54 | 619,200 | — | — |
| 2015-01-08 | $11.32 | $11.32 | 909,600 | — | — |
| 2015-01-07 | $10.70 | $10.70 | 638,100 | — | — |
| 2015-01-06 | $9.99 | $9.99 | 1,229,100 | — | — |
| 2015-01-05 | $10.58 | $10.58 | 735,300 | — | — |
| 2015-01-02 | $11.03 | $11.03 | 795,000 | — | — |