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
- 1982-04-21 to 2026-09-03
- 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 | $5.62 | $8.10 | 1,700 | — | — |
| 2015-12-30 | $5.53 | $7.97 | 5,400 | — | — |
| 2015-12-29 | $5.57 | $8.03 | 4,600 | — | — |
| 2015-12-28 | $5.42 | $7.82 | 1,400 | — | — |
| 2015-12-24 | $5.51 | $7.95 | 1,300 | — | — |
| 2015-12-23 | $5.28 | $7.61 | 2,500 | — | — |
| 2015-12-22 | $5.44 | $7.85 | 1,800 | — | — |
| 2015-12-21 | $5.44 | $7.85 | 700 | — | — |
| 2015-12-18 | $5.40 | $7.79 | 4,000 | — | — |
| 2015-12-17 | $5.07 | $7.31 | 200 | — | — |
| 2015-12-16 | $5.07 | $7.31 | 2,500 | — | — |
| 2015-12-15 | $4.87 | $7.02 | 6,800 | — | — |
| 2015-12-14 | $4.75 | $6.85 | 6,100 | — | — |
| 2015-12-11 | $4.77 | $6.88 | 400 | — | — |
| 2015-12-10 | $4.80 | $6.92 | 7,000 | — | — |
| 2015-12-09 | $4.75 | $6.85 | 1,500 | — | — |
| 2015-12-08 | $4.75 | $6.85 | 1,400 | — | — |
| 2015-12-07 | $4.84 | $6.98 | 12,300 | — | — |
| 2015-12-04 | $4.77 | $6.88 | 100 | — | — |
| 2015-12-03 | $4.76 | $6.86 | 3,800 | — | — |
| 2015-12-02 | $4.87 | $7.02 | 300 | — | — |
| 2015-12-01 | $4.87 | $7.02 | 400 | — | — |
| 2015-11-30 | $4.77 | $6.88 | 4,500 | — | — |
| 2015-11-27 | $4.75 | $6.85 | 0 | — | — |
| 2015-11-25 | $4.89 | $7.05 | 0 | — | — |
| 2015-11-24 | $4.89 | $7.05 | 300 | — | — |
| 2015-11-23 | $5.00 | $7.21 | 3,200 | — | — |
| 2015-11-20 | $4.90 | $7.07 | 4,800 | — | — |
| 2015-11-19 | $4.96 | $7.15 | 1,300 | — | — |
| 2015-11-18 | $4.96 | $7.15 | 1,700 | — | — |
| 2015-11-17 | $5.12 | $7.38 | 600 | — | — |
| 2015-11-16 | $5.08 | $7.33 | 100 | — | — |
| 2015-11-13 | $5.24 | $7.56 | 200 | — | — |
| 2015-11-12 | $5.42 | $7.82 | 0 | — | — |
| 2015-11-11 | $5.42 | $7.82 | 100 | — | — |
| 2015-11-10 | $5.40 | $7.79 | 300 | — | — |
| 2015-11-09 | $5.48 | $7.90 | 1,100 | — | — |
| 2015-11-06 | $5.55 | $8.00 | 1,200 | — | — |
| 2015-11-05 | $5.50 | $7.93 | 1,100 | — | — |
| 2015-11-04 | $5.43 | $7.83 | 200 | — | — |
| 2015-11-03 | $5.53 | $7.97 | 1,100 | — | — |
| 2015-11-02 | $5.50 | $7.93 | 2,400 | — | — |
| 2015-10-30 | $5.09 | $7.34 | 300 | — | — |
| 2015-10-29 | $5.10 | $7.35 | 3,700 | — | — |
| 2015-10-28 | $4.96 | $7.15 | 2,300 | — | — |
| 2015-10-27 | $5.12 | $7.38 | 3,200 | — | — |
| 2015-10-26 | $5.23 | $7.54 | 3,800 | — | — |
| 2015-10-23 | $5.68 | $8.19 | 300 | — | — |
| 2015-10-22 | $5.74 | $8.28 | 200 | — | — |
| 2015-10-21 | $5.83 | $8.41 | 4,000 | — | — |
| 2015-10-20 | $5.91 | $8.52 | 14,100 | — | — |
| 2015-10-19 | $6.16 | $8.88 | 2,700 | — | — |
| 2015-10-16 | $6.73 | $9.71 | 2,200 | — | — |
| 2015-10-15 | $6.95 | $10.02 | 600 | — | — |
| 2015-10-14 | $6.96 | $10.04 | 0 | — | — |
| 2015-10-13 | $6.96 | $10.04 | 1,100 | — | — |
| 2015-10-12 | $7.03 | $10.14 | 300 | — | — |
| 2015-10-09 | $7.08 | $10.21 | 0 | — | — |
| 2015-10-08 | $7.08 | $10.21 | 0 | — | — |
| 2015-10-07 | $7.08 | $10.21 | 2,600 | — | — |
| 2015-10-06 | $7.02 | $10.12 | 0 | — | — |
| 2015-10-05 | $7.02 | $10.12 | 400 | — | — |
| 2015-10-02 | $7.03 | $10.14 | 600 | — | — |
| 2015-10-01 | $7.03 | $10.14 | 1,300 | — | — |
| 2015-09-30 | $7.00 | $10.09 | 2,300 | — | — |
| 2015-09-29 | $7.28 | $10.50 | 0 | — | — |
| 2015-09-28 | $7.28 | $10.50 | 400 | — | — |
| 2015-09-25 | $7.28 | $10.50 | 500 | — | — |
| 2015-09-24 | $7.27 | $10.48 | 1,000 | — | — |
| 2015-09-23 | $7.37 | $10.63 | 300 | — | — |
| 2015-09-22 | $7.22 | $10.41 | 2,500 | — | — |
| 2015-09-21 | $7.19 | $10.37 | 2,800 | — | — |
| 2015-09-18 | $7.12 | $10.27 | 11,100 | — | — |
| 2015-09-17 | $7.49 | $10.80 | 1,800 | — | — |
| 2015-09-16 | $7.40 | $10.67 | 6,900 | — | — |
| 2015-09-15 | $7.49 | $10.80 | 5,900 | — | — |
| 2015-09-14 | $7.45 | $10.74 | 1,900 | — | — |
| 2015-09-11 | $7.43 | $10.71 | 3,500 | — | — |
| 2015-09-10 | $7.40 | $10.67 | 7,700 | — | — |
| 2015-09-09 | $7.13 | $10.28 | 95,100 | — | — |
| 2015-09-08 | $7.08 | $10.21 | 7,900 | — | — |
| 2015-09-04 | $6.56 | $9.46 | 1,600 | — | — |
| 2015-09-03 | $6.66 | $9.60 | 300 | — | — |
| 2015-09-02 | $6.51 | $9.39 | 11,800 | — | — |
| 2015-09-01 | $6.69 | $9.65 | 700 | — | — |
| 2015-08-31 | $6.95 | $10.02 | 1,600 | — | — |
| 2015-08-28 | $7.01 | $10.11 | 1,500 | — | — |
| 2015-08-27 | $7.12 | $10.27 | 9,500 | — | — |
| 2015-08-26 | $7.31 | $10.54 | 2,500 | — | — |
| 2015-08-25 | $7.22 | $10.41 | 7,600 | — | — |
| 2015-08-24 | $6.71 | $9.68 | 8,100 | — | — |
| 2015-08-21 | $6.69 | $9.65 | 6,800 | — | — |
| 2015-08-20 | $6.50 | $9.37 | 800 | — | — |
| 2015-08-19 | $6.66 | $9.60 | 5,500 | — | — |
| 2015-08-18 | $6.60 | $9.52 | 6,200 | — | — |
| 2015-08-17 | $6.65 | $9.59 | 20,400 | — | — |
| 2015-08-14 | $6.40 | $9.23 | 7,800 | — | — |
| 2015-08-13 | $6.55 | $9.45 | 10,300 | — | — |
| 2015-08-12 | $6.40 | $9.23 | 3,200 | — | — |
| 2015-08-11 | $6.39 | $9.21 | 3,300 | — | — |
| 2015-08-10 | $6.46 | $9.32 | 600 | — | — |
| 2015-08-07 | $6.63 | $9.56 | 4,200 | — | — |
| 2015-08-06 | $6.80 | $9.81 | 4,100 | — | — |
| 2015-08-05 | $6.70 | $9.66 | 9,300 | — | — |
| 2015-08-04 | $6.32 | $9.11 | 25,300 | — | — |
| 2015-08-03 | $5.35 | $7.72 | 1,200 | — | — |
| 2015-07-31 | $5.20 | $7.50 | 7,100 | — | — |
| 2015-07-30 | $5.25 | $7.57 | 5,300 | — | — |
| 2015-07-29 | $4.75 | $6.85 | 2,300 | — | — |
| 2015-07-28 | $4.72 | $6.81 | 600 | — | — |
| 2015-07-27 | $4.65 | $6.71 | 0 | — | — |
| 2015-07-24 | $4.65 | $6.71 | 9,200 | — | — |
| 2015-07-23 | $4.57 | $6.59 | 10,200 | — | — |
| 2015-07-22 | $4.20 | $6.06 | 7,500 | — | — |
| 2015-07-21 | $4.50 | $6.49 | 15,500 | — | — |
| 2015-07-20 | $4.55 | $6.56 | 300 | — | — |
| 2015-07-17 | $4.65 | $6.71 | 2,500 | — | — |
| 2015-07-16 | $4.60 | $6.63 | 400 | — | — |
| 2015-07-15 | $4.55 | $6.56 | 2,600 | — | — |
| 2015-07-14 | $4.58 | $6.60 | 600 | — | — |
| 2015-07-13 | $4.61 | $6.65 | 200 | — | — |
| 2015-07-10 | $4.61 | $6.65 | 300 | — | — |
| 2015-07-09 | $4.72 | $6.81 | 0 | — | — |
| 2015-07-08 | $4.72 | $6.81 | 400 | — | — |
| 2015-07-07 | $4.64 | $6.69 | 3,400 | — | — |
| 2015-07-06 | $4.75 | $6.85 | 1,300 | — | — |
| 2015-07-02 | $4.80 | $6.92 | 100 | — | — |
| 2015-07-01 | $4.81 | $6.94 | 100 | — | — |
| 2015-06-30 | $4.85 | $6.99 | 200 | — | — |
| 2015-06-29 | $4.80 | $6.92 | 800 | — | — |
| 2015-06-26 | $4.80 | $6.92 | 1,400 | — | — |
| 2015-06-25 | $4.75 | $6.85 | 4,700 | — | — |
| 2015-06-24 | $4.84 | $6.98 | 400 | — | — |
| 2015-06-23 | $4.87 | $7.02 | 900 | — | — |
| 2015-06-22 | $4.84 | $6.98 | 600 | — | — |
| 2015-06-19 | $4.85 | $6.99 | 31,400 | — | — |
| 2015-06-18 | $5.00 | $7.21 | 3,000 | — | — |
| 2015-06-17 | $5.00 | $7.21 | 1,600 | — | — |
| 2015-06-16 | $5.01 | $7.22 | 5,600 | — | — |
| 2015-06-15 | $5.03 | $7.25 | 1,800 | — | — |
| 2015-06-12 | $5.00 | $7.21 | 2,500 | — | — |
| 2015-06-11 | $5.03 | $7.25 | 1,100 | — | — |
| 2015-06-10 | $5.00 | $7.21 | 2,500 | — | — |
| 2015-06-09 | $4.91 | $7.08 | 1,600 | — | — |
| 2015-06-08 | $4.99 | $7.20 | 8,500 | — | — |
| 2015-06-05 | $5.05 | $7.28 | 8,500 | — | — |
| 2015-06-04 | $5.05 | $7.28 | 5,800 | — | — |
| 2015-06-03 | $5.07 | $7.31 | 500 | — | — |
| 2015-06-02 | $5.00 | $7.21 | 10,800 | — | — |
| 2015-06-01 | $5.14 | $7.41 | 11,000 | — | — |
| 2015-05-29 | $5.05 | $7.28 | 100 | — | — |
| 2015-05-28 | $5.14 | $7.41 | 200 | — | — |
| 2015-05-27 | $5.08 | $7.33 | 700 | — | — |
| 2015-05-26 | $5.00 | $7.21 | 5,300 | — | — |
| 2015-05-22 | $5.07 | $7.31 | 400 | — | — |
| 2015-05-21 | $5.01 | $7.22 | 0 | — | — |
| 2015-05-20 | $5.01 | $7.22 | 9,000 | — | — |
| 2015-05-19 | $5.16 | $7.44 | 15,300 | — | — |
| 2015-05-18 | $5.07 | $7.31 | 25,300 | — | — |
| 2015-05-15 | $4.99 | $7.20 | 1,000 | — | — |
| 2015-05-14 | $4.88 | $7.04 | 1,100 | — | — |
| 2015-05-13 | $5.10 | $7.35 | 500 | — | — |
| 2015-05-12 | $4.93 | $7.11 | 200 | — | — |
| 2015-05-11 | $4.93 | $7.11 | 1,000 | — | — |
| 2015-05-08 | $4.88 | $7.04 | 900 | — | — |
| 2015-05-07 | $4.98 | $7.18 | 600 | — | — |
| 2015-05-06 | $5.01 | $7.22 | 0 | — | — |
| 2015-05-05 | $5.01 | $7.22 | 800 | — | — |
| 2015-05-04 | $4.88 | $7.04 | 400 | — | — |
| 2015-05-01 | $4.92 | $7.10 | 300 | — | — |
| 2015-04-30 | $4.85 | $6.99 | 6,300 | — | — |
| 2015-04-29 | $4.86 | $7.01 | 2,200 | — | — |
| 2015-04-28 | $4.85 | $6.99 | 300 | — | — |
| 2015-04-27 | $4.89 | $7.05 | 4,300 | — | — |
| 2015-04-24 | $4.81 | $6.94 | 18,200 | — | — |
| 2015-04-23 | $5.56 | $8.02 | 300 | — | — |
| 2015-04-22 | $5.81 | $8.38 | 4,500 | — | — |
| 2015-04-21 | $5.75 | $8.29 | 100 | — | — |
| 2015-04-20 | $5.76 | $8.31 | 300 | — | — |
| 2015-04-17 | $5.75 | $8.29 | 1,300 | — | — |
| 2015-04-16 | $5.77 | $8.32 | 1,400 | — | — |
| 2015-04-15 | $5.77 | $8.32 | 1,100 | — | — |
| 2015-04-14 | $5.81 | $8.38 | 900 | — | — |
| 2015-04-13 | $5.90 | $8.51 | 1,700 | — | — |
| 2015-04-10 | $5.45 | $7.86 | 1,300 | — | — |
| 2015-04-09 | $5.41 | $7.80 | 500 | — | — |
| 2015-04-08 | $5.25 | $7.57 | 1,400 | — | — |
| 2015-04-07 | $5.17 | $7.46 | 1,500 | — | — |
| 2015-04-06 | $5.30 | $7.64 | 200 | — | — |
| 2015-04-02 | $5.27 | $7.60 | 1,100 | — | — |
| 2015-04-01 | $5.50 | $7.93 | 600 | — | — |
| 2015-03-31 | $5.39 | $7.77 | 14,100 | — | — |
| 2015-03-30 | $5.17 | $7.46 | 2,500 | — | — |
| 2015-03-27 | $4.26 | $6.14 | 0 | — | — |
| 2015-03-26 | $5.33 | $7.69 | 0 | — | — |
| 2015-03-25 | $5.33 | $7.69 | 200 | — | — |
| 2015-03-24 | $5.20 | $7.50 | 1,000 | — | — |
| 2015-03-23 | $5.15 | $7.43 | 0 | — | — |
| 2015-03-20 | $5.15 | $7.43 | 700 | — | — |
| 2015-03-19 | $5.19 | $7.48 | 500 | — | — |
| 2015-03-18 | $5.14 | $7.41 | 5,300 | — | — |
| 2015-03-17 | $5.08 | $7.33 | 1,100 | — | — |
| 2015-03-16 | $5.13 | $7.40 | 200 | — | — |
| 2015-03-13 | $5.05 | $7.28 | 200 | — | — |
| 2015-03-12 | $5.05 | $7.28 | 0 | — | — |
| 2015-03-11 | $5.05 | $7.28 | 600 | — | — |
| 2015-03-10 | $5.05 | $7.28 | 400 | — | — |
| 2015-03-09 | $5.07 | $7.31 | 1,800 | — | — |
| 2015-03-06 | $5.12 | $7.38 | 1,200 | — | — |
| 2015-03-05 | $5.11 | $7.37 | 800 | — | — |
| 2015-03-04 | $5.05 | $7.28 | 300 | — | — |
| 2015-03-03 | $5.05 | $7.28 | 1,400 | — | — |
| 2015-03-02 | $5.14 | $7.41 | 200 | — | — |
| 2015-02-27 | $5.20 | $7.50 | 200 | — | — |
| 2015-02-26 | $5.14 | $7.41 | 1,700 | — | — |
| 2015-02-25 | $5.45 | $7.86 | 16,000 | — | — |
| 2015-02-24 | $5.66 | $8.16 | 2,400 | — | — |
| 2015-02-23 | $5.45 | $7.86 | 0 | — | — |
| 2015-02-20 | $5.45 | $7.86 | 500 | — | — |
| 2015-02-19 | $5.45 | $7.86 | 0 | — | — |
| 2015-02-18 | $5.45 | $7.86 | 300 | — | — |
| 2015-02-17 | $5.48 | $7.90 | 3,300 | — | — |
| 2015-02-13 | $5.65 | $8.15 | 0 | — | — |
| 2015-02-12 | $5.65 | $8.15 | 1,100 | — | — |
| 2015-02-11 | $5.51 | $7.95 | 400 | — | — |
| 2015-02-10 | $5.46 | $7.87 | 300 | — | — |
| 2015-02-09 | $5.46 | $7.87 | 600 | — | — |
| 2015-02-06 | $5.55 | $8.00 | 500 | — | — |
| 2015-02-05 | $5.50 | $7.93 | 5,900 | — | — |
| 2015-02-04 | $5.45 | $7.86 | 2,400 | — | — |
| 2015-02-03 | $5.66 | $8.16 | 200 | — | — |
| 2015-02-02 | $5.48 | $7.90 | 200 | — | — |
| 2015-01-30 | $5.70 | $8.22 | 100 | — | — |
| 2015-01-29 | $5.60 | $8.08 | 1,000 | — | — |
| 2015-01-28 | $5.48 | $7.90 | 100 | — | — |
| 2015-01-27 | $5.45 | $7.86 | 500 | — | — |
| 2015-01-26 | $5.45 | $7.86 | 1,500 | — | — |
| 2015-01-23 | $5.41 | $7.80 | 19,600 | — | — |
| 2015-01-22 | $5.40 | $7.79 | 600 | — | — |
| 2015-01-21 | $5.38 | $7.76 | 7,800 | — | — |
| 2015-01-20 | $5.28 | $7.61 | 500 | — | — |
| 2015-01-16 | $5.20 | $7.50 | 4,000 | — | — |
| 2015-01-15 | $5.32 | $7.67 | 200 | — | — |
| 2015-01-14 | $5.40 | $7.79 | 800 | — | — |
| 2015-01-13 | $5.49 | $7.92 | 1,300 | — | — |
| 2015-01-12 | $5.60 | $8.08 | 700 | — | — |
| 2015-01-09 | $5.73 | $8.26 | 1,000 | — | — |
| 2015-01-08 | $5.83 | $8.41 | 900 | — | — |
| 2015-01-07 | $5.75 | $8.29 | 1,500 | — | — |
| 2015-01-06 | $5.70 | $8.22 | 500 | — | — |
| 2015-01-05 | $5.80 | $8.36 | 2,800 | — | — |
| 2015-01-02 | $5.79 | $8.35 | 4,800 | — | — |