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
- 1987-05-19 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 | $4.62 | $4.62 | 28,600 | — | — |
| 2015-12-30 | $4.68 | $4.68 | 24,417 | — | — |
| 2015-12-29 | $4.80 | $4.80 | 23,250 | — | — |
| 2015-12-28 | $4.74 | $4.74 | 36,750 | — | — |
| 2015-12-24 | $4.92 | $4.92 | 11,167 | — | — |
| 2015-12-23 | $4.74 | $4.74 | 39,267 | — | — |
| 2015-12-22 | $4.86 | $4.86 | 56,967 | — | — |
| 2015-12-21 | $4.68 | $4.68 | 36,917 | — | — |
| 2015-12-18 | $4.68 | $4.68 | 31,300 | — | — |
| 2015-12-17 | $4.56 | $4.56 | 39,700 | — | — |
| 2015-12-16 | $4.44 | $4.44 | 122,117 | — | — |
| 2015-12-15 | $4.68 | $4.68 | 62,350 | — | — |
| 2015-12-14 | $4.56 | $4.56 | 92,233 | — | — |
| 2015-12-11 | $4.92 | $4.92 | 39,950 | — | — |
| 2015-12-10 | $5.22 | $5.22 | 48,517 | — | — |
| 2015-12-09 | $5.22 | $5.22 | 30,800 | — | — |
| 2015-12-08 | $5.28 | $5.28 | 38,417 | — | — |
| 2015-12-07 | $5.22 | $5.22 | 35,467 | — | — |
| 2015-12-04 | $5.40 | $5.40 | 28,667 | — | — |
| 2015-12-03 | $5.34 | $5.34 | 9,117 | — | — |
| 2015-12-02 | $5.46 | $5.46 | 12,800 | — | — |
| 2015-12-01 | $5.34 | $5.34 | 31,950 | — | — |
| 2015-11-30 | $5.58 | $5.58 | 6,067 | — | — |
| 2015-11-27 | $5.58 | $5.58 | 4,683 | — | — |
| 2015-11-25 | $5.58 | $5.58 | 18,233 | — | — |
| 2015-11-24 | $5.58 | $5.58 | 5,200 | — | — |
| 2015-11-23 | $5.76 | $5.76 | 31,683 | — | — |
| 2015-11-20 | $5.64 | $5.64 | 20,617 | — | — |
| 2015-11-19 | $5.58 | $5.58 | 4,133 | — | — |
| 2015-11-18 | $5.76 | $5.76 | 9,417 | — | — |
| 2015-11-17 | $5.64 | $5.64 | 45,433 | — | — |
| 2015-11-16 | $5.82 | $5.82 | 6,383 | — | — |
| 2015-11-13 | $5.88 | $5.88 | 42,483 | — | — |
| 2015-11-12 | $5.64 | $5.64 | 71,983 | — | — |
| 2015-11-11 | $5.94 | $5.94 | 12,700 | — | — |
| 2015-11-10 | $6.12 | $6.12 | 34,300 | — | — |
| 2015-11-09 | $5.94 | $5.94 | 59,017 | — | — |
| 2015-11-06 | $6.18 | $6.18 | 29,700 | — | — |
| 2015-11-05 | $6.24 | $6.24 | 27,233 | — | — |
| 2015-11-04 | $6.36 | $6.36 | 52,667 | — | — |
| 2015-11-03 | $6.12 | $6.12 | 17,800 | — | — |
| 2015-11-02 | $6.12 | $6.12 | 19,517 | — | — |
| 2015-10-30 | $6.12 | $6.12 | 11,533 | — | — |
| 2015-10-29 | $6.18 | $6.18 | 40,583 | — | — |
| 2015-10-28 | $6.42 | $6.42 | 63,800 | — | — |
| 2015-10-27 | $6.12 | $6.12 | 17,917 | — | — |
| 2015-10-26 | $6.48 | $6.48 | 30,767 | — | — |
| 2015-10-23 | $6.60 | $6.60 | 36,600 | — | — |
| 2015-10-22 | $6.72 | $6.72 | 22,333 | — | — |
| 2015-10-21 | $6.90 | $6.90 | 7,667 | — | — |
| 2015-10-20 | $6.84 | $6.84 | 39,450 | — | — |
| 2015-10-19 | $6.36 | $6.36 | 18,717 | — | — |
| 2015-10-16 | $6.48 | $6.48 | 21,567 | — | — |
| 2015-10-15 | $6.60 | $6.60 | 48,233 | — | — |
| 2015-10-14 | $6.48 | $6.48 | 45,667 | — | — |
| 2015-10-13 | $6.60 | $6.60 | 13,750 | — | — |
| 2015-10-12 | $6.60 | $6.60 | 4,850 | — | — |
| 2015-10-09 | $6.66 | $6.66 | 35,083 | — | — |
| 2015-10-08 | $6.72 | $6.72 | 16,683 | — | — |
| 2015-10-07 | $6.78 | $6.78 | 19,950 | — | — |
| 2015-10-06 | $6.78 | $6.78 | 21,783 | — | — |
| 2015-10-05 | $7.02 | $7.02 | 11,550 | — | — |
| 2015-10-02 | $6.78 | $6.78 | 16,450 | — | — |
| 2015-10-01 | $6.48 | $6.48 | 65,283 | — | — |
| 2015-09-30 | $6.24 | $6.24 | 18,350 | — | — |
| 2015-09-29 | $6.30 | $6.30 | 20,417 | — | — |
| 2015-09-28 | $6.30 | $6.30 | 35,617 | — | — |
| 2015-09-25 | $6.36 | $6.36 | 54,117 | — | — |
| 2015-09-24 | $6.72 | $6.72 | 30,733 | — | — |
| 2015-09-23 | $6.78 | $6.78 | 71,183 | — | — |
| 2015-09-22 | $6.54 | $6.54 | 46,717 | — | — |
| 2015-09-21 | $6.96 | $6.96 | 15,550 | — | — |
| 2015-09-18 | $7.32 | $7.32 | 17,017 | — | — |
| 2015-09-17 | $7.08 | $7.08 | 15,033 | — | — |
| 2015-09-16 | $7.08 | $7.08 | 12,600 | — | — |
| 2015-09-15 | $7.08 | $7.08 | 5,850 | — | — |
| 2015-09-14 | $7.08 | $7.08 | 16,333 | — | — |
| 2015-09-11 | $6.90 | $6.90 | 17,217 | — | — |
| 2015-09-10 | $7.14 | $7.14 | 9,967 | — | — |
| 2015-09-09 | $7.26 | $7.26 | 6,350 | — | — |
| 2015-09-08 | $7.32 | $7.32 | 10,200 | — | — |
| 2015-09-04 | $7.26 | $7.26 | 13,733 | — | — |
| 2015-09-03 | $7.20 | $7.20 | 15,633 | — | — |
| 2015-09-02 | $7.20 | $7.20 | 8,350 | — | — |
| 2015-09-01 | $7.20 | $7.20 | 9,067 | — | — |
| 2015-08-31 | $6.96 | $6.96 | 14,217 | — | — |
| 2015-08-28 | $6.78 | $6.78 | 23,167 | — | — |
| 2015-08-27 | $6.78 | $6.78 | 17,833 | — | — |
| 2015-08-26 | $6.84 | $6.84 | 6,300 | — | — |
| 2015-08-25 | $6.90 | $6.90 | 24,233 | — | — |
| 2015-08-24 | $7.08 | $7.08 | 17,283 | — | — |
| 2015-08-21 | $7.32 | $7.32 | 41,517 | — | — |
| 2015-08-20 | $6.60 | $6.60 | 13,733 | — | — |
| 2015-08-19 | $6.78 | $6.78 | 2,000 | — | — |
| 2015-08-18 | $6.72 | $6.72 | 2,900 | — | — |
| 2015-08-17 | $6.78 | $6.78 | 9,367 | — | — |
| 2015-08-14 | $6.84 | $6.84 | 17,550 | — | — |
| 2015-08-13 | $6.84 | $6.84 | 10,133 | — | — |
| 2015-08-12 | $6.96 | $6.96 | 8,233 | — | — |
| 2015-08-11 | $6.84 | $6.84 | 1,367 | — | — |
| 2015-08-10 | $7.08 | $7.08 | 12,183 | — | — |
| 2015-08-07 | $7.02 | $7.02 | 4,900 | — | — |
| 2015-08-06 | $6.84 | $6.84 | 14,850 | — | — |
| 2015-08-05 | $6.66 | $6.66 | 4,850 | — | — |
| 2015-08-04 | $6.84 | $6.84 | 9,933 | — | — |
| 2015-08-03 | $6.90 | $6.90 | 7,033 | — | — |
| 2015-07-31 | $6.84 | $6.84 | 6,417 | — | — |
| 2015-07-30 | $6.66 | $6.66 | 4,950 | — | — |
| 2015-07-29 | $6.72 | $6.72 | 9,900 | — | — |
| 2015-07-28 | $6.72 | $6.72 | 22,083 | — | — |
| 2015-07-27 | $6.78 | $6.78 | 16,950 | — | — |
| 2015-07-24 | $6.84 | $6.84 | 13,583 | — | — |
| 2015-07-23 | $6.90 | $6.90 | 7,783 | — | — |
| 2015-07-22 | $7.14 | $7.14 | 6,333 | — | — |
| 2015-07-21 | $7.20 | $7.20 | 20,867 | — | — |
| 2015-07-20 | $7.38 | $7.38 | 16,817 | — | — |
| 2015-07-17 | $7.56 | $7.56 | 31,683 | — | — |
| 2015-07-16 | $7.50 | $7.50 | 16,750 | — | — |
| 2015-07-15 | $7.80 | $7.80 | 24,867 | — | — |
| 2015-07-14 | $7.86 | $7.86 | 12,983 | — | — |
| 2015-07-13 | $7.98 | $7.98 | 44,083 | — | — |
| 2015-07-10 | $7.68 | $7.68 | 11,033 | — | — |
| 2015-07-09 | $7.38 | $7.38 | 2,033 | — | — |
| 2015-07-08 | $7.62 | $7.62 | 17,883 | — | — |
| 2015-07-07 | $7.74 | $7.74 | 8,283 | — | — |
| 2015-07-06 | $7.80 | $7.80 | 17,633 | — | — |
| 2015-07-02 | $7.92 | $7.92 | 26,967 | — | — |
| 2015-07-01 | $7.62 | $7.62 | 9,217 | — | — |
| 2015-06-30 | $7.56 | $7.56 | 53,817 | — | — |
| 2015-06-29 | $7.80 | $7.80 | 23,433 | — | — |
| 2015-06-26 | $7.92 | $7.92 | 91,450 | — | — |
| 2015-06-25 | $7.14 | $7.14 | 25,783 | — | — |
| 2015-06-24 | $6.96 | $6.96 | 6,800 | — | — |
| 2015-06-23 | $7.14 | $7.14 | 29,683 | — | — |
| 2015-06-22 | $7.02 | $7.02 | 28,450 | — | — |
| 2015-06-19 | $7.14 | $7.14 | 44,450 | — | — |
| 2015-06-18 | $7.14 | $7.14 | 70,433 | — | — |
| 2015-06-17 | $6.90 | $6.90 | 30,000 | — | — |
| 2015-06-16 | $7.02 | $7.02 | 11,817 | — | — |
| 2015-06-15 | $7.02 | $7.02 | 21,517 | — | — |
| 2015-06-12 | $7.08 | $7.08 | 9,883 | — | — |
| 2015-06-11 | $7.20 | $7.20 | 34,683 | — | — |
| 2015-06-10 | $7.50 | $7.50 | 15,383 | — | — |
| 2015-06-09 | $7.32 | $7.32 | 12,933 | — | — |
| 2015-06-08 | $7.50 | $7.50 | 16,900 | — | — |
| 2015-06-05 | $7.80 | $7.80 | 18,967 | — | — |
| 2015-06-04 | $7.56 | $7.56 | 41,300 | — | — |
| 2015-06-03 | $7.62 | $7.62 | 30,017 | — | — |
| 2015-06-02 | $7.08 | $7.08 | 7,533 | — | — |
| 2015-06-01 | $6.96 | $6.96 | 4,833 | — | — |
| 2015-05-29 | $6.84 | $6.84 | 21,867 | — | — |
| 2015-05-28 | $6.78 | $6.78 | 7,983 | — | — |
| 2015-05-27 | $6.72 | $6.72 | 3,817 | — | — |
| 2015-05-26 | $6.84 | $6.84 | 5,717 | — | — |
| 2015-05-22 | $7.08 | $7.08 | 2,300 | — | — |
| 2015-05-21 | $7.02 | $7.02 | 4,683 | — | — |
| 2015-05-20 | $7.14 | $7.14 | 1,817 | — | — |
| 2015-05-19 | $7.02 | $7.02 | 7,950 | — | — |
| 2015-05-18 | $7.02 | $7.02 | 4,550 | — | — |
| 2015-05-15 | $7.26 | $7.26 | 3,433 | — | — |
| 2015-05-14 | $7.02 | $7.02 | 8,400 | — | — |
| 2015-05-13 | $6.96 | $6.96 | 6,217 | — | — |
| 2015-05-12 | $7.20 | $7.20 | 222,733 | — | — |
| 2015-05-11 | $6.84 | $6.84 | 21,100 | — | — |
| 2015-05-08 | $6.90 | $6.90 | 24,083 | — | — |
| 2015-05-07 | $6.84 | $6.84 | 18,850 | — | — |
| 2015-05-06 | $7.02 | $7.02 | 28,050 | — | — |
| 2015-05-05 | $7.14 | $7.14 | 23,567 | — | — |
| 2015-05-04 | $6.84 | $6.84 | 43,533 | — | — |
| 2015-05-01 | $6.78 | $6.78 | 6,283 | — | — |
| 2015-04-30 | $6.84 | $6.84 | 5,233 | — | — |
| 2015-04-29 | $6.90 | $6.90 | 16,050 | — | — |
| 2015-04-28 | $6.96 | $6.96 | 2,200 | — | — |
| 2015-04-27 | $7.08 | $7.08 | 11,500 | — | — |
| 2015-04-24 | $7.14 | $7.14 | 19,033 | — | — |
| 2015-04-23 | $7.14 | $7.14 | 13,167 | — | — |
| 2015-04-22 | $7.02 | $7.02 | 14,333 | — | — |
| 2015-04-21 | $7.08 | $7.08 | 4,950 | — | — |
| 2015-04-20 | $7.14 | $7.14 | 17,583 | — | — |
| 2015-04-17 | $7.08 | $7.08 | 68,917 | — | — |
| 2015-04-16 | $7.02 | $7.02 | 44,200 | — | — |
| 2015-04-15 | $7.50 | $7.50 | 38,600 | — | — |
| 2015-04-14 | $7.26 | $7.26 | 23,650 | — | — |
| 2015-04-13 | $7.44 | $7.44 | 20,383 | — | — |
| 2015-04-10 | $6.96 | $6.96 | 44,367 | — | — |
| 2015-04-09 | $6.78 | $6.78 | 91,967 | — | — |
| 2015-04-08 | $7.08 | $7.08 | 25,467 | — | — |
| 2015-04-07 | $7.20 | $7.20 | 18,250 | — | — |
| 2015-04-06 | $7.44 | $7.44 | 26,467 | — | — |
| 2015-04-02 | $7.14 | $7.14 | 19,667 | — | — |
| 2015-04-01 | $6.96 | $6.96 | 41,050 | — | — |
| 2015-03-31 | $7.14 | $7.14 | 9,150 | — | — |
| 2015-03-30 | $7.32 | $7.32 | 16,383 | — | — |
| 2015-03-27 | $6.90 | $6.90 | 46,083 | — | — |
| 2015-03-26 | $7.02 | $7.02 | 33,783 | — | — |
| 2015-03-25 | $7.02 | $7.02 | 29,483 | — | — |
| 2015-03-24 | $7.50 | $7.50 | 21,500 | — | — |
| 2015-03-23 | $7.32 | $7.32 | 20,333 | — | — |
| 2015-03-20 | $7.14 | $7.14 | 114,767 | — | — |
| 2015-03-19 | $7.80 | $7.80 | 20,900 | — | — |
| 2015-03-18 | $7.38 | $7.38 | 17,650 | — | — |
| 2015-03-17 | $7.38 | $7.38 | 29,867 | — | — |
| 2015-03-16 | $7.26 | $7.26 | 39,650 | — | — |
| 2015-03-13 | $7.74 | $7.74 | 29,167 | — | — |
| 2015-03-12 | $7.92 | $7.92 | 31,867 | — | — |
| 2015-03-11 | $8.22 | $8.22 | 28,167 | — | — |
| 2015-03-10 | $7.50 | $7.50 | 35,217 | — | — |
| 2015-03-09 | $8.52 | $8.52 | 26,383 | — | — |
| 2015-03-06 | $8.34 | $8.34 | 18,967 | — | — |
| 2015-03-05 | $8.88 | $8.88 | 34,850 | — | — |
| 2015-03-04 | $8.94 | $8.94 | 85,817 | — | — |
| 2015-03-03 | $7.98 | $7.98 | 39,517 | — | — |
| 2015-03-02 | $7.62 | $7.62 | 9,133 | — | — |
| 2015-02-27 | $7.62 | $7.62 | 7,983 | — | — |
| 2015-02-26 | $7.56 | $7.56 | 8,367 | — | — |
| 2015-02-25 | $7.56 | $7.56 | 21,417 | — | — |
| 2015-02-24 | $7.38 | $7.38 | 7,433 | — | — |
| 2015-02-23 | $7.50 | $7.50 | 9,900 | — | — |
| 2015-02-20 | $7.62 | $7.62 | 12,583 | — | — |
| 2015-02-19 | $7.44 | $7.44 | 14,000 | — | — |
| 2015-02-18 | $7.14 | $7.14 | 17,850 | — | — |
| 2015-02-17 | $7.14 | $7.14 | 7,483 | — | — |
| 2015-02-13 | $7.14 | $7.14 | 24,750 | — | — |
| 2015-02-12 | $6.66 | $6.66 | 63,467 | — | — |
| 2015-02-11 | $6.60 | $6.60 | 130,350 | — | — |
| 2015-02-10 | $6.84 | $6.84 | 38,767 | — | — |
| 2015-02-09 | $6.90 | $6.90 | 37,000 | — | — |
| 2015-02-06 | $7.08 | $7.08 | 20,017 | — | — |
| 2015-02-05 | $7.38 | $7.38 | 16,767 | — | — |
| 2015-02-04 | $7.44 | $7.44 | 30,083 | — | — |
| 2015-02-03 | $7.86 | $7.86 | 8,650 | — | — |
| 2015-02-02 | $7.80 | $7.80 | 5,817 | — | — |
| 2015-01-30 | $7.68 | $7.68 | 18,350 | — | — |
| 2015-01-29 | $8.34 | $8.34 | 6,283 | — | — |
| 2015-01-28 | $8.52 | $8.52 | 5,250 | — | — |
| 2015-01-27 | $9.00 | $9.00 | 4,767 | — | — |
| 2015-01-26 | $8.64 | $8.64 | 9,250 | — | — |
| 2015-01-23 | $8.52 | $8.52 | 12,600 | — | — |
| 2015-01-22 | $8.40 | $8.40 | 16,467 | — | — |
| 2015-01-21 | $8.70 | $8.70 | 11,883 | — | — |
| 2015-01-20 | $8.34 | $8.34 | 11,183 | — | — |
| 2015-01-16 | $8.40 | $8.40 | 15,583 | — | — |
| 2015-01-15 | $8.16 | $8.16 | 26,067 | — | — |
| 2015-01-14 | $8.46 | $8.46 | 18,400 | — | — |
| 2015-01-13 | $8.76 | $8.76 | 34,150 | — | — |
| 2015-01-12 | $8.52 | $8.52 | 38,767 | — | — |
| 2015-01-09 | $8.10 | $8.10 | 13,733 | — | — |
| 2015-01-08 | $8.40 | $8.40 | 9,600 | — | — |
| 2015-01-07 | $8.34 | $8.34 | 12,833 | — | — |
| 2015-01-06 | $8.40 | $8.40 | 13,983 | — | — |
| 2015-01-05 | $9.00 | $9.00 | 19,533 | — | — |
| 2015-01-02 | $9.12 | $9.12 | 11,150 | — | — |