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
- 2010-04-05 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 | $7.59 | $7.59 | 840,500 | — | — |
| 2015-12-30 | $8.51 | $8.51 | 1,532,100 | — | — |
| 2015-12-29 | $7.19 | $7.19 | 535,800 | — | — |
| 2015-12-28 | $6.59 | $6.59 | 159,000 | — | — |
| 2015-12-24 | $6.50 | $6.50 | 68,600 | — | — |
| 2015-12-23 | $6.48 | $6.48 | 77,300 | — | — |
| 2015-12-22 | $6.52 | $6.52 | 113,300 | — | — |
| 2015-12-21 | $6.52 | $6.52 | 100,100 | — | — |
| 2015-12-18 | $6.32 | $6.32 | 172,500 | — | — |
| 2015-12-17 | $6.26 | $6.26 | 129,300 | — | — |
| 2015-12-16 | $6.26 | $6.26 | 91,600 | — | — |
| 2015-12-15 | $6.18 | $6.18 | 89,000 | — | — |
| 2015-12-14 | $6.17 | $6.17 | 142,000 | — | — |
| 2015-12-11 | $6.05 | $6.05 | 111,500 | — | — |
| 2015-12-10 | $6.30 | $6.30 | 149,800 | — | — |
| 2015-12-09 | $6.54 | $6.54 | 378,600 | — | — |
| 2015-12-08 | $6.43 | $6.43 | 91,600 | — | — |
| 2015-12-07 | $6.40 | $6.40 | 174,500 | — | — |
| 2015-12-04 | $6.26 | $6.26 | 63,400 | — | — |
| 2015-12-03 | $6.34 | $6.34 | 244,200 | — | — |
| 2015-12-02 | $6.63 | $6.63 | 333,300 | — | — |
| 2015-12-01 | $6.21 | $6.21 | 96,300 | — | — |
| 2015-11-30 | $6.01 | $6.01 | 135,300 | — | — |
| 2015-11-27 | $5.89 | $5.89 | 56,300 | — | — |
| 2015-11-25 | $5.83 | $5.83 | 97,700 | — | — |
| 2015-11-24 | $6.05 | $6.05 | 153,800 | — | — |
| 2015-11-23 | $6.00 | $6.00 | 222,000 | — | — |
| 2015-11-20 | $6.13 | $6.13 | 137,200 | — | — |
| 2015-11-19 | $6.16 | $6.16 | 381,400 | — | — |
| 2015-11-18 | $5.93 | $5.93 | 435,300 | — | — |
| 2015-11-17 | $5.50 | $5.50 | 235,100 | — | — |
| 2015-11-16 | $4.90 | $4.90 | 101,800 | — | — |
| 2015-11-13 | $4.87 | $4.87 | 99,600 | — | — |
| 2015-11-12 | $4.93 | $4.93 | 98,100 | — | — |
| 2015-11-11 | $4.90 | $4.90 | 115,900 | — | — |
| 2015-11-10 | $4.54 | $4.54 | 131,000 | — | — |
| 2015-11-09 | $4.73 | $4.73 | 77,200 | — | — |
| 2015-11-06 | $5.08 | $5.08 | 49,400 | — | — |
| 2015-11-05 | $4.96 | $4.96 | 21,400 | — | — |
| 2015-11-04 | $5.06 | $5.06 | 28,700 | — | — |
| 2015-11-03 | $5.01 | $5.01 | 29,500 | — | — |
| 2015-11-02 | $5.12 | $5.12 | 59,100 | — | — |
| 2015-10-30 | $5.07 | $5.07 | 32,100 | — | — |
| 2015-10-29 | $5.11 | $5.11 | 64,700 | — | — |
| 2015-10-28 | $5.18 | $5.18 | 98,800 | — | — |
| 2015-10-27 | $4.88 | $4.88 | 121,000 | — | — |
| 2015-10-26 | $4.93 | $4.93 | 50,600 | — | — |
| 2015-10-23 | $4.93 | $4.93 | 47,300 | — | — |
| 2015-10-22 | $4.79 | $4.79 | 105,700 | — | — |
| 2015-10-21 | $4.77 | $4.77 | 72,800 | — | — |
| 2015-10-20 | $4.84 | $4.84 | 117,800 | — | — |
| 2015-10-19 | $5.06 | $5.06 | 76,200 | — | — |
| 2015-10-16 | $5.20 | $5.20 | 67,200 | — | — |
| 2015-10-15 | $5.21 | $5.21 | 78,000 | — | — |
| 2015-10-14 | $5.00 | $5.00 | 30,800 | — | — |
| 2015-10-13 | $5.21 | $5.21 | 26,600 | — | — |
| 2015-10-12 | $5.15 | $5.15 | 30,400 | — | — |
| 2015-10-09 | $5.30 | $5.30 | 26,900 | — | — |
| 2015-10-08 | $5.35 | $5.35 | 53,200 | — | — |
| 2015-10-07 | $5.33 | $5.33 | 65,100 | — | — |
| 2015-10-06 | $5.23 | $5.23 | 51,100 | — | — |
| 2015-10-05 | $4.92 | $4.92 | 88,400 | — | — |
| 2015-10-02 | $4.59 | $4.59 | 71,100 | — | — |
| 2015-10-01 | $4.56 | $4.56 | 87,200 | — | — |
| 2015-09-30 | $4.68 | $4.68 | 118,000 | — | — |
| 2015-09-29 | $4.44 | $4.44 | 134,300 | — | — |
| 2015-09-28 | $4.94 | $4.94 | 67,500 | — | — |
| 2015-09-25 | $5.16 | $5.16 | 400,100 | — | — |
| 2015-09-24 | $5.23 | $5.23 | 75,000 | — | — |
| 2015-09-23 | $4.78 | $4.78 | 45,500 | — | — |
| 2015-09-22 | $4.78 | $4.78 | 91,000 | — | — |
| 2015-09-21 | $4.88 | $4.88 | 84,700 | — | — |
| 2015-09-18 | $5.15 | $5.15 | 119,700 | — | — |
| 2015-09-17 | $4.91 | $4.91 | 46,900 | — | — |
| 2015-09-16 | $4.98 | $4.98 | 98,400 | — | — |
| 2015-09-15 | $4.90 | $4.90 | 99,900 | — | — |
| 2015-09-14 | $4.77 | $4.77 | 282,800 | — | — |
| 2015-09-11 | $5.12 | $5.12 | 132,300 | — | — |
| 2015-09-10 | $5.00 | $5.00 | 295,900 | — | — |
| 2015-09-09 | $4.94 | $4.94 | 216,400 | — | — |
| 2015-09-08 | $4.56 | $4.56 | 219,000 | — | — |
| 2015-09-04 | $4.16 | $4.16 | 91,800 | — | — |
| 2015-09-03 | $4.12 | $4.12 | 21,100 | — | — |
| 2015-09-02 | $4.10 | $4.10 | 36,700 | — | — |
| 2015-09-01 | $4.02 | $4.02 | 66,300 | — | — |
| 2015-08-31 | $4.11 | $4.11 | 89,000 | — | — |
| 2015-08-28 | $3.98 | $3.98 | 57,100 | — | — |
| 2015-08-27 | $3.99 | $3.99 | 115,600 | — | — |
| 2015-08-26 | $3.99 | $3.99 | 190,000 | — | — |
| 2015-08-25 | $4.25 | $4.25 | 90,100 | — | — |
| 2015-08-24 | $4.01 | $4.01 | 174,300 | — | — |
| 2015-08-21 | $4.06 | $4.06 | 59,800 | — | — |
| 2015-08-20 | $4.07 | $4.07 | 153,200 | — | — |
| 2015-08-19 | $4.40 | $4.40 | 85,300 | — | — |
| 2015-08-18 | $4.49 | $4.49 | 116,600 | — | — |
| 2015-08-17 | $4.46 | $4.46 | 298,200 | — | — |
| 2015-08-14 | $4.11 | $4.11 | 211,500 | — | — |
| 2015-08-13 | $4.40 | $4.40 | 65,200 | — | — |
| 2015-08-12 | $4.41 | $4.41 | 94,200 | — | — |
| 2015-08-11 | $4.50 | $4.50 | 113,700 | — | — |
| 2015-08-10 | $4.68 | $4.68 | 72,300 | — | — |
| 2015-08-07 | $4.55 | $4.55 | 78,600 | — | — |
| 2015-08-06 | $4.77 | $4.77 | 144,900 | — | — |
| 2015-08-05 | $5.05 | $5.05 | 69,600 | — | — |
| 2015-08-04 | $5.02 | $5.02 | 126,900 | — | — |
| 2015-08-03 | $5.38 | $5.38 | 127,600 | — | — |
| 2015-07-31 | $5.47 | $5.47 | 46,400 | — | — |
| 2015-07-30 | $5.71 | $5.71 | 58,000 | — | — |
| 2015-07-29 | $5.55 | $5.55 | 69,700 | — | — |
| 2015-07-28 | $5.62 | $5.62 | 72,600 | — | — |
| 2015-07-27 | $5.47 | $5.47 | 99,800 | — | — |
| 2015-07-24 | $5.70 | $5.70 | 120,000 | — | — |
| 2015-07-23 | $6.00 | $6.00 | 43,500 | — | — |
| 2015-07-22 | $6.13 | $6.13 | 32,700 | — | — |
| 2015-07-21 | $6.17 | $6.17 | 68,900 | — | — |
| 2015-07-20 | $6.14 | $6.14 | 47,900 | — | — |
| 2015-07-17 | $6.20 | $6.20 | 63,300 | — | — |
| 2015-07-16 | $6.40 | $6.40 | 104,900 | — | — |
| 2015-07-15 | $6.49 | $6.49 | 100,600 | — | — |
| 2015-07-14 | $6.32 | $6.32 | 37,500 | — | — |
| 2015-07-13 | $6.34 | $6.34 | 112,600 | — | — |
| 2015-07-10 | $6.32 | $6.32 | 74,900 | — | — |
| 2015-07-09 | $6.26 | $6.26 | 158,100 | — | — |
| 2015-07-08 | $6.34 | $6.34 | 96,300 | — | — |
| 2015-07-07 | $6.67 | $6.67 | 177,400 | — | — |
| 2015-07-06 | $6.84 | $6.84 | 178,200 | — | — |
| 2015-07-02 | $6.63 | $6.63 | 115,100 | — | — |
| 2015-07-01 | $6.40 | $6.40 | 137,900 | — | — |
| 2015-06-30 | $5.99 | $5.99 | 170,000 | — | — |
| 2015-06-29 | $6.28 | $6.28 | 111,900 | — | — |
| 2015-06-26 | $6.94 | $6.94 | 324,500 | — | — |
| 2015-06-25 | $6.88 | $6.88 | 61,300 | — | — |
| 2015-06-24 | $6.83 | $6.83 | 142,700 | — | — |
| 2015-06-23 | $7.12 | $7.12 | 167,700 | — | — |
| 2015-06-22 | $6.83 | $6.83 | 454,500 | — | — |
| 2015-06-19 | $7.07 | $7.07 | 381,400 | — | — |
| 2015-06-18 | $6.26 | $6.26 | 61,700 | — | — |
| 2015-06-17 | $6.47 | $6.47 | 67,900 | — | — |
| 2015-06-16 | $6.55 | $6.55 | 129,700 | — | — |
| 2015-06-15 | $6.67 | $6.67 | 411,500 | — | — |
| 2015-06-12 | $6.21 | $6.21 | 39,600 | — | — |
| 2015-06-11 | $6.26 | $6.26 | 57,700 | — | — |
| 2015-06-10 | $6.18 | $6.18 | 36,500 | — | — |
| 2015-06-09 | $6.12 | $6.12 | 26,000 | — | — |
| 2015-06-08 | $6.09 | $6.09 | 34,700 | — | — |
| 2015-06-05 | $6.25 | $6.25 | 71,600 | — | — |
| 2015-06-04 | $6.21 | $6.21 | 74,900 | — | — |
| 2015-06-03 | $5.93 | $5.93 | 39,700 | — | — |
| 2015-06-02 | $6.00 | $6.00 | 37,800 | — | — |
| 2015-06-01 | $6.05 | $6.05 | 79,600 | — | — |
| 2015-05-29 | $6.01 | $6.01 | 188,500 | — | — |
| 2015-05-28 | $5.92 | $5.92 | 82,100 | — | — |
| 2015-05-27 | $5.85 | $5.85 | 63,500 | — | — |
| 2015-05-26 | $5.74 | $5.74 | 46,900 | — | — |
| 2015-05-22 | $5.60 | $5.60 | 41,000 | — | — |
| 2015-05-21 | $5.69 | $5.69 | 96,600 | — | — |
| 2015-05-20 | $5.89 | $5.89 | 91,400 | — | — |
| 2015-05-19 | $5.83 | $5.83 | 78,800 | — | — |
| 2015-05-18 | $5.80 | $5.80 | 83,800 | — | — |
| 2015-05-15 | $5.58 | $5.58 | 66,000 | — | — |
| 2015-05-14 | $5.50 | $5.50 | 122,000 | — | — |
| 2015-05-13 | $5.79 | $5.79 | 175,200 | — | — |
| 2015-05-12 | $6.18 | $6.18 | 56,200 | — | — |
| 2015-05-11 | $6.30 | $6.30 | 88,300 | — | — |
| 2015-05-08 | $5.98 | $5.98 | 42,900 | — | — |
| 2015-05-07 | $5.99 | $5.99 | 70,900 | — | — |
| 2015-05-06 | $5.80 | $5.80 | 66,600 | — | — |
| 2015-05-05 | $6.19 | $6.19 | 50,000 | — | — |
| 2015-05-04 | $6.35 | $6.35 | 69,300 | — | — |
| 2015-05-01 | $6.27 | $6.27 | 51,700 | — | — |
| 2015-04-30 | $6.40 | $6.40 | 81,500 | — | — |
| 2015-04-29 | $6.42 | $6.42 | 47,600 | — | — |
| 2015-04-28 | $6.42 | $6.42 | 77,200 | — | — |
| 2015-04-27 | $6.43 | $6.43 | 113,200 | — | — |
| 2015-04-24 | $6.23 | $6.23 | 57,500 | — | — |
| 2015-04-23 | $6.21 | $6.21 | 110,400 | — | — |
| 2015-04-22 | $6.21 | $6.21 | 149,500 | — | — |
| 2015-04-21 | $6.17 | $6.17 | 222,400 | — | — |
| 2015-04-20 | $5.99 | $5.99 | 134,300 | — | — |
| 2015-04-17 | $6.36 | $6.36 | 181,100 | — | — |
| 2015-04-16 | $6.28 | $6.28 | 44,900 | — | — |
| 2015-04-15 | $6.35 | $6.35 | 148,300 | — | — |
| 2015-04-14 | $6.29 | $6.29 | 120,300 | — | — |
| 2015-04-13 | $6.53 | $6.53 | 285,800 | — | — |
| 2015-04-10 | $6.74 | $6.74 | 327,800 | — | — |
| 2015-04-09 | $5.71 | $5.71 | 55,400 | — | — |
| 2015-04-08 | $5.55 | $5.55 | 58,500 | — | — |
| 2015-04-07 | $5.61 | $5.61 | 61,500 | — | — |
| 2015-04-06 | $5.85 | $5.85 | 147,700 | — | — |
| 2015-04-02 | $5.76 | $5.76 | 104,800 | — | — |
| 2015-04-01 | $5.62 | $5.62 | 131,900 | — | — |
| 2015-03-31 | $5.58 | $5.58 | 60,800 | — | — |
| 2015-03-30 | $5.81 | $5.81 | 118,100 | — | — |
| 2015-03-27 | $5.46 | $5.46 | 75,900 | — | — |
| 2015-03-26 | $5.62 | $5.62 | 272,700 | — | — |
| 2015-03-25 | $5.75 | $5.75 | 147,100 | — | — |
| 2015-03-24 | $6.06 | $6.06 | 52,600 | — | — |
| 2015-03-23 | $6.11 | $6.11 | 55,000 | — | — |
| 2015-03-20 | $5.91 | $5.91 | 172,500 | — | — |
| 2015-03-19 | $5.96 | $5.96 | 143,000 | — | — |
| 2015-03-18 | $6.19 | $6.19 | 103,300 | — | — |
| 2015-03-17 | $5.89 | $5.89 | 171,300 | — | — |
| 2015-03-16 | $6.47 | $6.47 | 124,800 | — | — |
| 2015-03-13 | $6.31 | $6.31 | 101,100 | — | — |
| 2015-03-12 | $6.20 | $6.20 | 61,500 | — | — |
| 2015-03-11 | $6.01 | $6.01 | 94,200 | — | — |
| 2015-03-10 | $6.10 | $6.10 | 45,900 | — | — |
| 2015-03-09 | $6.01 | $6.01 | 46,700 | — | — |
| 2015-03-06 | $5.95 | $5.95 | 32,800 | — | — |
| 2015-03-05 | $6.00 | $6.00 | 132,700 | — | — |
| 2015-03-04 | $6.38 | $6.38 | 97,100 | — | — |
| 2015-03-03 | $5.93 | $5.93 | 77,100 | — | — |
| 2015-03-02 | $6.05 | $6.05 | 161,700 | — | — |
| 2015-02-27 | $6.33 | $6.33 | 148,400 | — | — |
| 2015-02-26 | $5.89 | $5.89 | 82,400 | — | — |
| 2015-02-25 | $5.90 | $5.90 | 338,100 | — | — |
| 2015-02-24 | $6.02 | $6.02 | 200,500 | — | — |
| 2015-02-23 | $6.51 | $6.51 | 89,900 | — | — |
| 2015-02-20 | $6.80 | $6.80 | 97,000 | — | — |
| 2015-02-19 | $7.05 | $7.05 | 75,400 | — | — |
| 2015-02-18 | $7.00 | $7.00 | 101,300 | — | — |
| 2015-02-17 | $7.01 | $7.01 | 96,200 | — | — |
| 2015-02-13 | $6.72 | $6.72 | 37,500 | — | — |
| 2015-02-12 | $6.80 | $6.80 | 93,200 | — | — |
| 2015-02-11 | $6.81 | $6.81 | 30,700 | — | — |
| 2015-02-10 | $6.83 | $6.83 | 58,500 | — | — |
| 2015-02-09 | $6.89 | $6.89 | 61,400 | — | — |
| 2015-02-06 | $6.70 | $6.70 | 72,500 | — | — |
| 2015-02-05 | $6.63 | $6.63 | 49,300 | — | — |
| 2015-02-04 | $6.78 | $6.78 | 49,000 | — | — |
| 2015-02-03 | $6.95 | $6.95 | 67,300 | — | — |
| 2015-02-02 | $7.09 | $7.09 | 69,900 | — | — |
| 2015-01-30 | $7.00 | $7.00 | 105,900 | — | — |
| 2015-01-29 | $6.77 | $6.77 | 139,900 | — | — |
| 2015-01-28 | $6.50 | $6.50 | 433,400 | — | — |
| 2015-01-27 | $7.20 | $7.20 | 514,100 | — | — |
| 2015-01-26 | $7.00 | $7.00 | 543,900 | — | — |
| 2015-01-23 | $6.10 | $6.10 | 57,400 | — | — |
| 2015-01-22 | $5.90 | $5.90 | 130,400 | — | — |
| 2015-01-21 | $6.30 | $6.30 | 135,300 | — | — |
| 2015-01-20 | $6.40 | $6.40 | 232,600 | — | — |
| 2015-01-16 | $5.84 | $5.84 | 80,700 | — | — |
| 2015-01-15 | $5.25 | $5.25 | 103,300 | — | — |
| 2015-01-14 | $5.56 | $5.56 | 123,600 | — | — |
| 2015-01-13 | $5.93 | $5.93 | 258,300 | — | — |
| 2015-01-12 | $5.90 | $5.90 | 111,700 | — | — |
| 2015-01-09 | $5.91 | $5.91 | 176,300 | — | — |
| 2015-01-08 | $5.70 | $5.70 | 174,000 | — | — |
| 2015-01-07 | $5.55 | $5.55 | 235,800 | — | — |
| 2015-01-06 | $5.78 | $5.78 | 575,600 | — | — |
| 2015-01-05 | $5.46 | $5.46 | 1,222,700 | — | — |
| 2015-01-02 | $4.21 | $4.21 | 71,800 | — | — |