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
- 1999-06-30 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 | $4.60 | $4.60 | 24,500 | — | — |
| 2015-12-30 | $4.55 | $4.55 | 25,700 | — | — |
| 2015-12-29 | $4.56 | $4.56 | 12,700 | — | — |
| 2015-12-28 | $4.54 | $4.54 | 29,800 | — | — |
| 2015-12-24 | $4.51 | $4.51 | 4,500 | — | — |
| 2015-12-23 | $4.43 | $4.43 | 49,500 | — | — |
| 2015-12-22 | $4.18 | $4.18 | 122,600 | — | — |
| 2015-12-21 | $3.98 | $3.98 | 80,400 | — | — |
| 2015-12-18 | $3.85 | $3.85 | 60,700 | — | — |
| 2015-12-17 | $3.75 | $3.75 | 13,900 | — | — |
| 2015-12-16 | $3.78 | $3.78 | 41,900 | — | — |
| 2015-12-15 | $3.77 | $3.77 | 12,100 | — | — |
| 2015-12-14 | $3.79 | $3.79 | 17,400 | — | — |
| 2015-12-11 | $3.85 | $3.85 | 65,500 | — | — |
| 2015-12-10 | $4.05 | $4.05 | 7,400 | — | — |
| 2015-12-09 | $3.99 | $3.99 | 23,000 | — | — |
| 2015-12-08 | $4.05 | $4.05 | 24,900 | — | — |
| 2015-12-07 | $4.04 | $4.04 | 38,500 | — | — |
| 2015-12-04 | $3.95 | $3.95 | 17,500 | — | — |
| 2015-12-03 | $4.00 | $4.00 | 29,800 | — | — |
| 2015-12-02 | $3.83 | $3.83 | 20,200 | — | — |
| 2015-12-01 | $3.83 | $3.83 | 44,000 | — | — |
| 2015-11-30 | $3.77 | $3.77 | 76,400 | — | — |
| 2015-11-27 | $3.73 | $3.73 | 12,700 | — | — |
| 2015-11-25 | $3.72 | $3.72 | 73,400 | — | — |
| 2015-11-24 | $3.83 | $3.83 | 6,900 | — | — |
| 2015-11-23 | $3.80 | $3.80 | 7,700 | — | — |
| 2015-11-20 | $3.79 | $3.79 | 34,800 | — | — |
| 2015-11-19 | $3.75 | $3.75 | 67,800 | — | — |
| 2015-11-18 | $3.82 | $3.82 | 187,800 | — | — |
| 2015-11-17 | $3.88 | $3.88 | 148,800 | — | — |
| 2015-11-16 | $3.89 | $3.89 | 16,500 | — | — |
| 2015-11-13 | $3.83 | $3.83 | 16,400 | — | — |
| 2015-11-12 | $3.93 | $3.93 | 300 | — | — |
| 2015-11-11 | $3.91 | $3.91 | 11,000 | — | — |
| 2015-11-10 | $4.05 | $4.05 | 9,600 | — | — |
| 2015-11-09 | $4.10 | $4.10 | 33,600 | — | — |
| 2015-11-06 | $3.91 | $3.91 | 95,300 | — | — |
| 2015-11-05 | $3.90 | $3.90 | 136,200 | — | — |
| 2015-11-04 | $3.75 | $3.75 | 3,800 | — | — |
| 2015-11-03 | $3.72 | $3.72 | 14,800 | — | — |
| 2015-11-02 | $3.60 | $3.60 | 15,600 | — | — |
| 2015-10-30 | $3.52 | $3.52 | 13,900 | — | — |
| 2015-10-29 | $3.49 | $3.49 | 22,200 | — | — |
| 2015-10-28 | $3.54 | $3.54 | 26,800 | — | — |
| 2015-10-27 | $3.56 | $3.56 | 3,800 | — | — |
| 2015-10-26 | $3.66 | $3.66 | 9,700 | — | — |
| 2015-10-23 | $3.71 | $3.71 | 20,900 | — | — |
| 2015-10-22 | $3.37 | $3.37 | 10,100 | — | — |
| 2015-10-21 | $3.52 | $3.52 | 19,700 | — | — |
| 2015-10-20 | $3.37 | $3.37 | 310,800 | — | — |
| 2015-10-19 | $3.22 | $3.22 | 39,100 | — | — |
| 2015-10-16 | $3.21 | $3.21 | 13,500 | — | — |
| 2015-10-15 | $3.35 | $3.35 | 22,800 | — | — |
| 2015-10-14 | $3.22 | $3.22 | 17,700 | — | — |
| 2015-10-13 | $3.40 | $3.40 | 61,200 | — | — |
| 2015-10-12 | $3.59 | $3.59 | 31,900 | — | — |
| 2015-10-09 | $3.62 | $3.62 | 33,100 | — | — |
| 2015-10-08 | $3.61 | $3.61 | 8,000 | — | — |
| 2015-10-07 | $3.65 | $3.65 | 33,100 | — | — |
| 2015-10-06 | $3.51 | $3.51 | 24,200 | — | — |
| 2015-10-05 | $3.38 | $3.38 | 54,400 | — | — |
| 2015-10-02 | $3.37 | $3.37 | 94,600 | — | — |
| 2015-10-01 | $3.07 | $3.07 | 23,100 | — | — |
| 2015-09-30 | $3.21 | $3.21 | 11,700 | — | — |
| 2015-09-29 | $3.15 | $3.15 | 28,700 | — | — |
| 2015-09-28 | $3.10 | $3.10 | 174,900 | — | — |
| 2015-09-25 | $3.40 | $3.40 | 53,900 | — | — |
| 2015-09-24 | $3.40 | $3.40 | 63,600 | — | — |
| 2015-09-23 | $3.47 | $3.47 | 27,700 | — | — |
| 2015-09-22 | $3.43 | $3.43 | 63,200 | — | — |
| 2015-09-21 | $3.60 | $3.60 | 74,200 | — | — |
| 2015-09-18 | $3.74 | $3.74 | 206,200 | — | — |
| 2015-09-17 | $3.84 | $3.84 | 73,800 | — | — |
| 2015-09-16 | $3.75 | $3.75 | 7,200 | — | — |
| 2015-09-15 | $3.69 | $3.69 | 9,200 | — | — |
| 2015-09-14 | $3.72 | $3.72 | 1,600 | — | — |
| 2015-09-11 | $3.75 | $3.75 | 100,000 | — | — |
| 2015-09-10 | $3.81 | $3.81 | 114,200 | — | — |
| 2015-09-09 | $3.78 | $3.78 | 5,700 | — | — |
| 2015-09-08 | $3.80 | $3.80 | 19,200 | — | — |
| 2015-09-04 | $3.86 | $3.86 | 42,900 | — | — |
| 2015-09-03 | $3.84 | $3.84 | 7,800 | — | — |
| 2015-09-02 | $3.69 | $3.69 | 128,100 | — | — |
| 2015-09-01 | $3.80 | $3.80 | 10,800 | — | — |
| 2015-08-31 | $3.75 | $3.75 | 19,400 | — | — |
| 2015-08-28 | $3.91 | $3.91 | 11,900 | — | — |
| 2015-08-27 | $3.80 | $3.80 | 15,900 | — | — |
| 2015-08-26 | $3.77 | $3.77 | 102,900 | — | — |
| 2015-08-25 | $3.86 | $3.86 | 20,100 | — | — |
| 2015-08-24 | $3.69 | $3.69 | 37,000 | — | — |
| 2015-08-21 | $3.85 | $3.85 | 14,200 | — | — |
| 2015-08-20 | $3.83 | $3.83 | 30,200 | — | — |
| 2015-08-19 | $3.94 | $3.94 | 28,600 | — | — |
| 2015-08-18 | $4.01 | $4.01 | 9,400 | — | — |
| 2015-08-17 | $4.00 | $4.00 | 6,300 | — | — |
| 2015-08-14 | $4.00 | $4.00 | 20,400 | — | — |
| 2015-08-13 | $4.07 | $4.07 | 22,400 | — | — |
| 2015-08-12 | $4.03 | $4.03 | 141,300 | — | — |
| 2015-08-11 | $4.13 | $4.13 | 12,600 | — | — |
| 2015-08-10 | $4.15 | $4.15 | 32,000 | — | — |
| 2015-08-07 | $4.09 | $4.09 | 44,100 | — | — |
| 2015-08-06 | $3.90 | $3.90 | 297,600 | — | — |
| 2015-08-05 | $4.01 | $4.01 | 162,800 | — | — |
| 2015-08-04 | $3.96 | $3.96 | 1,029,000 | — | — |
| 2015-08-03 | $5.37 | $5.37 | 18,600 | — | — |
| 2015-07-31 | $5.59 | $5.59 | 16,400 | — | — |
| 2015-07-30 | $5.32 | $5.32 | 5,400 | — | — |
| 2015-07-29 | $5.30 | $5.30 | 3,600 | — | — |
| 2015-07-28 | $5.21 | $5.21 | 11,600 | — | — |
| 2015-07-27 | $5.21 | $5.21 | 56,800 | — | — |
| 2015-07-24 | $5.30 | $5.30 | 5,200 | — | — |
| 2015-07-23 | $5.31 | $5.31 | 40,100 | — | — |
| 2015-07-22 | $5.33 | $5.33 | 12,200 | — | — |
| 2015-07-21 | $5.34 | $5.34 | 60,200 | — | — |
| 2015-07-20 | $5.31 | $5.31 | 127,200 | — | — |
| 2015-07-17 | $5.59 | $5.59 | 23,800 | — | — |
| 2015-07-16 | $5.62 | $5.62 | 14,600 | — | — |
| 2015-07-15 | $5.61 | $5.61 | 10,700 | — | — |
| 2015-07-14 | $5.72 | $5.72 | 9,900 | — | — |
| 2015-07-13 | $5.71 | $5.71 | 19,400 | — | — |
| 2015-07-10 | $5.65 | $5.65 | 87,000 | — | — |
| 2015-07-09 | $5.54 | $5.54 | 36,100 | — | — |
| 2015-07-08 | $5.55 | $5.55 | 46,500 | — | — |
| 2015-07-07 | $5.60 | $5.60 | 70,700 | — | — |
| 2015-07-06 | $5.66 | $5.66 | 65,100 | — | — |
| 2015-07-02 | $5.78 | $5.78 | 47,200 | — | — |
| 2015-07-01 | $5.85 | $5.85 | 59,900 | — | — |
| 2015-06-30 | $6.10 | $6.10 | 109,900 | — | — |
| 2015-06-29 | $6.00 | $6.00 | 17,300 | — | — |
| 2015-06-26 | $6.11 | $6.11 | 15,500 | — | — |
| 2015-06-25 | $6.12 | $6.12 | 7,100 | — | — |
| 2015-06-24 | $6.22 | $6.22 | 38,900 | — | — |
| 2015-06-23 | $6.28 | $6.28 | 12,000 | — | — |
| 2015-06-22 | $6.18 | $6.18 | 40,300 | — | — |
| 2015-06-19 | $6.20 | $6.20 | 38,500 | — | — |
| 2015-06-18 | $6.27 | $6.27 | 49,100 | — | — |
| 2015-06-17 | $6.29 | $6.29 | 127,300 | — | — |
| 2015-06-16 | $6.50 | $6.50 | 135,500 | — | — |
| 2015-06-15 | $6.70 | $6.70 | 111,800 | — | — |
| 2015-06-12 | $6.84 | $6.84 | 36,400 | — | — |
| 2015-06-11 | $6.98 | $6.98 | 79,900 | — | — |
| 2015-06-10 | $6.77 | $6.77 | 18,900 | — | — |
| 2015-06-09 | $6.87 | $6.87 | 15,500 | — | — |
| 2015-06-08 | $6.73 | $6.73 | 32,800 | — | — |
| 2015-06-05 | $6.85 | $6.85 | 15,000 | — | — |
| 2015-06-04 | $6.89 | $6.89 | 44,700 | — | — |
| 2015-06-03 | $6.95 | $6.95 | 75,900 | — | — |
| 2015-06-02 | $6.95 | $6.95 | 62,200 | — | — |
| 2015-06-01 | $6.55 | $6.55 | 48,600 | — | — |
| 2015-05-29 | $6.56 | $6.56 | 59,600 | — | — |
| 2015-05-28 | $6.42 | $6.42 | 24,400 | — | — |
| 2015-05-27 | $6.48 | $6.48 | 29,700 | — | — |
| 2015-05-26 | $6.40 | $6.40 | 30,800 | — | — |
| 2015-05-22 | $6.54 | $6.54 | 28,000 | — | — |
| 2015-05-21 | $6.50 | $6.50 | 22,400 | — | — |
| 2015-05-20 | $6.52 | $6.52 | 45,500 | — | — |
| 2015-05-19 | $6.26 | $6.26 | 49,100 | — | — |
| 2015-05-18 | $6.36 | $6.36 | 58,400 | — | — |
| 2015-05-15 | $6.31 | $6.31 | 32,600 | — | — |
| 2015-05-14 | $6.30 | $6.30 | 46,400 | — | — |
| 2015-05-13 | $6.28 | $6.28 | 208,200 | — | — |
| 2015-05-12 | $6.42 | $6.42 | 81,000 | — | — |
| 2015-05-11 | $6.49 | $6.49 | 66,800 | — | — |
| 2015-05-08 | $6.50 | $6.50 | 201,100 | — | — |
| 2015-05-07 | $7.05 | $7.05 | 34,300 | — | — |
| 2015-05-06 | $6.92 | $6.92 | 46,100 | — | — |
| 2015-05-05 | $7.13 | $7.13 | 18,400 | — | — |
| 2015-05-04 | $6.91 | $6.91 | 61,400 | — | — |
| 2015-05-01 | $7.00 | $7.00 | 11,600 | — | — |
| 2015-04-30 | $7.01 | $7.01 | 78,500 | — | — |
| 2015-04-29 | $7.05 | $7.05 | 50,300 | — | — |
| 2015-04-28 | $7.06 | $7.06 | 47,300 | — | — |
| 2015-04-27 | $7.10 | $7.10 | 51,700 | — | — |
| 2015-04-24 | $7.09 | $7.09 | 118,900 | — | — |
| 2015-04-23 | $7.02 | $7.02 | 47,900 | — | — |
| 2015-04-22 | $7.02 | $7.02 | 28,000 | — | — |
| 2015-04-21 | $6.89 | $6.89 | 27,000 | — | — |
| 2015-04-20 | $6.90 | $6.90 | 583,200 | — | — |
| 2015-04-17 | $7.13 | $7.13 | 90,100 | — | — |
| 2015-04-16 | $6.94 | $6.94 | 194,900 | — | — |
| 2015-04-15 | $6.38 | $6.38 | 8,800 | — | — |
| 2015-04-14 | $6.39 | $6.39 | 28,600 | — | — |
| 2015-04-13 | $6.32 | $6.32 | 6,700 | — | — |
| 2015-04-10 | $6.40 | $6.40 | 15,300 | — | — |
| 2015-04-09 | $6.37 | $6.37 | 9,700 | — | — |
| 2015-04-08 | $6.44 | $6.44 | 8,400 | — | — |
| 2015-04-07 | $6.50 | $6.50 | 14,300 | — | — |
| 2015-04-06 | $6.44 | $6.44 | 31,700 | — | — |
| 2015-04-02 | $6.55 | $6.55 | 38,800 | — | — |
| 2015-04-01 | $6.47 | $6.47 | 36,800 | — | — |
| 2015-03-31 | $6.37 | $6.37 | 13,400 | — | — |
| 2015-03-30 | $6.39 | $6.39 | 6,200 | — | — |
| 2015-03-27 | $6.27 | $6.27 | 9,600 | — | — |
| 2015-03-26 | $6.28 | $6.28 | 10,600 | — | — |
| 2015-03-25 | $6.10 | $6.10 | 12,200 | — | — |
| 2015-03-24 | $6.20 | $6.20 | 18,700 | — | — |
| 2015-03-23 | $6.05 | $6.05 | 13,000 | — | — |
| 2015-03-20 | $5.95 | $5.95 | 9,800 | — | — |
| 2015-03-19 | $6.14 | $6.14 | 27,700 | — | — |
| 2015-03-18 | $6.09 | $6.09 | 1,600 | — | — |
| 2015-03-17 | $6.09 | $6.09 | 3,200 | — | — |
| 2015-03-16 | $6.05 | $6.05 | 10,400 | — | — |
| 2015-03-13 | $6.24 | $6.24 | 37,300 | — | — |
| 2015-03-12 | $5.90 | $5.90 | 15,500 | — | — |
| 2015-03-11 | $5.90 | $5.90 | 41,200 | — | — |
| 2015-03-10 | $5.95 | $5.95 | 62,300 | — | — |
| 2015-03-09 | $6.20 | $6.20 | 49,800 | — | — |
| 2015-03-06 | $6.39 | $6.39 | 28,600 | — | — |
| 2015-03-05 | $6.45 | $6.45 | 19,700 | — | — |
| 2015-03-04 | $6.45 | $6.45 | 11,700 | — | — |
| 2015-03-03 | $6.54 | $6.54 | 7,200 | — | — |
| 2015-03-02 | $6.55 | $6.55 | 17,100 | — | — |
| 2015-02-27 | $6.45 | $6.45 | 10,400 | — | — |
| 2015-02-26 | $6.46 | $6.46 | 16,200 | — | — |
| 2015-02-25 | $6.36 | $6.36 | 29,500 | — | — |
| 2015-02-24 | $6.70 | $6.70 | 10,000 | — | — |
| 2015-02-23 | $6.60 | $6.60 | 13,300 | — | — |
| 2015-02-20 | $6.73 | $6.73 | 9,700 | — | — |
| 2015-02-19 | $6.96 | $6.96 | 23,700 | — | — |
| 2015-02-18 | $6.87 | $6.87 | 11,000 | — | — |
| 2015-02-17 | $6.92 | $6.92 | 8,200 | — | — |
| 2015-02-13 | $6.90 | $6.90 | 10,500 | — | — |
| 2015-02-12 | $7.05 | $7.05 | 2,500 | — | — |
| 2015-02-11 | $7.02 | $7.02 | 7,800 | — | — |
| 2015-02-10 | $7.07 | $7.07 | 19,300 | — | — |
| 2015-02-09 | $7.40 | $7.40 | 20,600 | — | — |
| 2015-02-06 | $7.01 | $7.01 | 31,300 | — | — |
| 2015-02-05 | $6.92 | $6.92 | 52,700 | — | — |
| 2015-02-04 | $6.65 | $6.65 | 9,800 | — | — |
| 2015-02-03 | $6.62 | $6.62 | 18,900 | — | — |
| 2015-02-02 | $6.62 | $6.62 | 28,500 | — | — |
| 2015-01-30 | $6.59 | $6.59 | 23,600 | — | — |
| 2015-01-29 | $6.61 | $6.61 | 12,800 | — | — |
| 2015-01-28 | $6.65 | $6.65 | 41,300 | — | — |
| 2015-01-27 | $6.47 | $6.47 | 47,600 | — | — |
| 2015-01-26 | $6.38 | $6.38 | 37,300 | — | — |
| 2015-01-23 | $6.06 | $6.06 | 2,700 | — | — |
| 2015-01-22 | $6.02 | $6.02 | 92,500 | — | — |
| 2015-01-21 | $6.21 | $6.21 | 13,000 | — | — |
| 2015-01-20 | $6.26 | $6.26 | 59,800 | — | — |
| 2015-01-16 | $6.35 | $6.35 | 63,100 | — | — |
| 2015-01-15 | $6.14 | $6.14 | 25,900 | — | — |
| 2015-01-14 | $6.20 | $6.20 | 69,400 | — | — |
| 2015-01-13 | $6.12 | $6.12 | 7,000 | — | — |
| 2015-01-12 | $6.16 | $6.16 | 25,800 | — | — |
| 2015-01-09 | $6.39 | $6.39 | 10,200 | — | — |
| 2015-01-08 | $6.47 | $6.47 | 6,700 | — | — |
| 2015-01-07 | $6.34 | $6.34 | 14,700 | — | — |
| 2015-01-06 | $6.51 | $6.51 | 17,500 | — | — |
| 2015-01-05 | $6.52 | $6.52 | 20,200 | — | — |
| 2015-01-02 | $6.66 | $6.66 | 14,300 | — | — |