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
- 2006-08-02 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 | $5.57 | $5.57 | 4,387,600 | — | — |
| 2015-12-30 | $5.50 | $5.50 | 3,806,300 | — | — |
| 2015-12-29 | $6.28 | $6.28 | 6,586,500 | — | — |
| 2015-12-28 | $7.03 | $7.03 | 1,782,300 | — | — |
| 2015-12-24 | $7.10 | $7.10 | 698,800 | — | — |
| 2015-12-23 | $7.42 | $7.42 | 660,400 | — | — |
| 2015-12-22 | $7.50 | $7.50 | 1,031,500 | — | — |
| 2015-12-21 | $7.77 | $7.77 | 1,638,200 | — | — |
| 2015-12-18 | $7.49 | $7.49 | 3,265,900 | — | — |
| 2015-12-17 | $7.46 | $7.46 | 1,284,300 | — | — |
| 2015-12-16 | $7.15 | $7.15 | 1,708,400 | — | — |
| 2015-12-15 | $6.87 | $6.87 | 3,534,600 | — | — |
| 2015-12-14 | $7.61 | $7.61 | 3,477,700 | — | — |
| 2015-12-11 | $7.11 | $7.11 | 2,058,700 | — | — |
| 2015-12-10 | $6.72 | $6.72 | 1,128,800 | — | — |
| 2015-12-09 | $6.75 | $6.75 | 1,264,900 | — | — |
| 2015-12-08 | $6.56 | $6.56 | 2,586,900 | — | — |
| 2015-12-07 | $6.46 | $6.46 | 1,017,700 | — | — |
| 2015-12-04 | $6.33 | $6.33 | 1,909,200 | — | — |
| 2015-12-03 | $6.41 | $6.41 | 1,498,800 | — | — |
| 2015-12-02 | $5.76 | $5.76 | 3,441,300 | — | — |
| 2015-12-01 | $6.33 | $6.33 | 3,430,800 | — | — |
| 2015-11-30 | $6.99 | $6.99 | 20,072,800 | — | — |
| 2015-11-27 | $6.00 | $6.00 | 828,900 | — | — |
| 2015-11-25 | $5.52 | $5.52 | 991,300 | — | — |
| 2015-11-24 | $5.61 | $5.61 | 1,784,700 | — | — |
| 2015-11-23 | $6.00 | $6.00 | 2,486,600 | — | — |
| 2015-11-20 | $5.83 | $5.83 | 3,866,800 | — | — |
| 2015-11-19 | $5.90 | $5.90 | 14,098,500 | — | — |
| 2015-11-18 | $5.30 | $5.30 | 34,225,000 | — | — |
| 2015-11-17 | $3.24 | $3.24 | 4,689,900 | — | — |
| 2015-11-16 | $4.22 | $4.22 | 1,631,500 | — | — |
| 2015-11-13 | $4.55 | $4.55 | 3,135,400 | — | — |
| 2015-11-12 | $5.23 | $5.23 | 2,309,900 | — | — |
| 2015-11-11 | $5.44 | $5.44 | 7,882,200 | — | — |
| 2015-11-10 | $5.44 | $5.44 | 16,852,600 | — | — |
| 2015-11-09 | $6.20 | $6.20 | 16,102,200 | — | — |
| 2015-11-06 | $8.20 | $8.20 | 6,213,300 | — | — |
| 2015-11-05 | $10.92 | $10.92 | 6,995,800 | — | — |
| 2015-11-04 | $13.30 | $13.30 | 2,745,900 | — | — |
| 2015-11-03 | $14.33 | $14.33 | 6,873,300 | — | — |
| 2015-11-02 | $13.00 | $13.00 | 4,093,600 | — | — |
| 2015-10-30 | $10.58 | $10.58 | 2,000,400 | — | — |
| 2015-10-29 | $9.75 | $9.75 | 1,201,000 | — | — |
| 2015-10-28 | $9.45 | $9.45 | 1,986,500 | — | — |
| 2015-10-27 | $9.10 | $9.10 | 1,460,600 | — | — |
| 2015-10-26 | $8.37 | $8.37 | 828,700 | — | — |
| 2015-10-23 | $7.65 | $7.65 | 1,872,200 | — | — |
| 2015-10-22 | $7.87 | $7.87 | 1,288,400 | — | — |
| 2015-10-21 | $8.94 | $8.94 | 526,100 | — | — |
| 2015-10-20 | $9.02 | $9.02 | 651,000 | — | — |
| 2015-10-19 | $9.14 | $9.14 | 531,000 | — | — |
| 2015-10-16 | $8.98 | $8.98 | 1,067,600 | — | — |
| 2015-10-15 | $8.40 | $8.40 | 655,700 | — | — |
| 2015-10-14 | $8.49 | $8.49 | 1,524,600 | — | — |
| 2015-10-13 | $8.92 | $8.92 | 2,215,700 | — | — |
| 2015-10-12 | $9.92 | $9.92 | 1,866,200 | — | — |
| 2015-10-09 | $8.24 | $8.24 | 671,600 | — | — |
| 2015-10-08 | $7.99 | $7.99 | 955,500 | — | — |
| 2015-10-07 | $7.36 | $7.36 | 866,700 | — | — |
| 2015-10-06 | $5.80 | $5.80 | 3,349,850 | — | — |
| 2015-10-05 | $7.58 | $7.58 | 1,724,825 | — | — |
| 2015-10-02 | $6.40 | $6.40 | 744,475 | — | — |
| 2015-10-01 | $5.68 | $5.68 | 425,525 | — | — |
| 2015-09-30 | $5.64 | $5.64 | 559,325 | — | — |
| 2015-09-29 | $5.30 | $5.30 | 300,375 | — | — |
| 2015-09-28 | $5.18 | $5.18 | 1,061,725 | — | — |
| 2015-09-25 | $5.16 | $5.16 | 374,050 | — | — |
| 2015-09-24 | $5.00 | $5.00 | 239,450 | — | — |
| 2015-09-23 | $5.08 | $5.08 | 288,600 | — | — |
| 2015-09-22 | $5.10 | $5.10 | 413,475 | — | — |
| 2015-09-21 | $5.14 | $5.14 | 350,425 | — | — |
| 2015-09-18 | $5.20 | $5.20 | 216,025 | — | — |
| 2015-09-17 | $5.06 | $5.06 | 493,550 | — | — |
| 2015-09-16 | $4.92 | $4.92 | 476,075 | — | — |
| 2015-09-15 | $5.28 | $5.28 | 316,925 | — | — |
| 2015-09-14 | $5.44 | $5.44 | 223,800 | — | — |
| 2015-09-11 | $5.56 | $5.56 | 207,325 | — | — |
| 2015-09-10 | $5.48 | $5.48 | 295,975 | — | — |
| 2015-09-09 | $5.52 | $5.52 | 390,775 | — | — |
| 2015-09-08 | $5.40 | $5.40 | 451,975 | — | — |
| 2015-09-04 | $5.44 | $5.44 | 1,206,800 | — | — |
| 2015-09-03 | $4.44 | $4.44 | 1,567,175 | — | — |
| 2015-09-02 | $5.00 | $5.00 | 479,150 | — | — |
| 2015-09-01 | $5.28 | $5.28 | 355,625 | — | — |
| 2015-08-31 | $5.40 | $5.40 | 306,450 | — | — |
| 2015-08-28 | $5.36 | $5.36 | 289,875 | — | — |
| 2015-08-27 | $5.40 | $5.40 | 326,450 | — | — |
| 2015-08-26 | $5.40 | $5.40 | 1,047,800 | — | — |
| 2015-08-25 | $5.40 | $5.40 | 679,725 | — | — |
| 2015-08-24 | $5.42 | $5.42 | 1,251,800 | — | — |
| 2015-08-21 | $5.84 | $5.84 | 864,400 | — | — |
| 2015-08-20 | $6.00 | $6.00 | 1,221,575 | — | — |
| 2015-08-19 | $6.56 | $6.56 | 1,482,625 | — | — |
| 2015-08-18 | $5.92 | $5.92 | 990,550 | — | — |
| 2015-08-17 | $5.56 | $5.56 | 862,725 | — | — |
| 2015-08-14 | $5.16 | $5.16 | 841,275 | — | — |
| 2015-08-13 | $4.88 | $4.88 | 568,350 | — | — |
| 2015-08-12 | $5.12 | $5.12 | 1,547,450 | — | — |
| 2015-08-11 | $4.40 | $4.40 | 2,205,950 | — | — |
| 2015-08-10 | $4.80 | $4.80 | 2,963,625 | — | — |
| 2015-08-07 | $5.20 | $5.20 | 1,979,875 | — | — |
| 2015-08-06 | $5.80 | $5.80 | 2,825,725 | — | — |
| 2015-08-05 | $6.00 | $6.00 | 3,989,200 | — | — |
| 2015-08-04 | $5.84 | $5.84 | 4,098,975 | — | — |
| 2015-08-03 | $4.52 | $4.52 | 2,368,025 | — | — |
| 2015-07-31 | $3.64 | $3.64 | 1,436,950 | — | — |
| 2015-07-30 | $3.20 | $3.20 | 638,300 | — | — |
| 2015-07-29 | $3.15 | $3.15 | 1,512,300 | — | — |
| 2015-07-28 | $3.12 | $3.12 | 3,059,575 | — | — |
| 2015-07-27 | $3.64 | $3.64 | 4,708,400 | — | — |
| 2015-07-24 | $3.02 | $3.02 | 2,542,925 | — | — |
| 2015-07-23 | $2.60 | $2.60 | 1,680,175 | — | — |
| 2015-07-22 | $2.54 | $2.54 | 3,428,450 | — | — |
| 2015-07-21 | $2.00 | $2.00 | 550,125 | — | — |
| 2015-07-20 | $2.11 | $2.11 | 689,300 | — | — |
| 2015-07-17 | $2.04 | $2.04 | 336,100 | — | — |
| 2015-07-16 | $1.84 | $1.84 | 432,825 | — | — |
| 2015-07-15 | $1.94 | $1.94 | 560,850 | — | — |
| 2015-07-14 | $2.06 | $2.06 | 418,200 | — | — |
| 2015-07-13 | $2.11 | $2.11 | 588,075 | — | — |
| 2015-07-10 | $2.07 | $2.07 | 333,225 | — | — |
| 2015-07-09 | $2.04 | $2.04 | 491,750 | — | — |
| 2015-07-08 | $1.96 | $1.96 | 766,875 | — | — |
| 2015-07-07 | $2.12 | $2.12 | 1,410,775 | — | — |
| 2015-07-06 | $2.08 | $2.08 | 1,311,125 | — | — |
| 2015-07-02 | $1.82 | $1.82 | 227,900 | — | — |
| 2015-07-01 | $1.80 | $1.80 | 463,825 | — | — |
| 2015-06-30 | $1.80 | $1.80 | 825,325 | — | — |
| 2015-06-29 | $1.68 | $1.68 | 645,575 | — | — |
| 2015-06-26 | $1.64 | $1.64 | 584,800 | — | — |
| 2015-06-25 | $1.80 | $1.80 | 493,925 | — | — |
| 2015-06-24 | $1.86 | $1.86 | 450,000 | — | — |
| 2015-06-23 | $1.88 | $1.88 | 1,430,825 | — | — |
| 2015-06-22 | $1.80 | $1.80 | 799,125 | — | — |
| 2015-06-19 | $1.64 | $1.64 | 212,125 | — | — |
| 2015-06-18 | $1.58 | $1.58 | 324,400 | — | — |
| 2015-06-17 | $1.68 | $1.68 | 191,300 | — | — |
| 2015-06-16 | $1.73 | $1.73 | 342,925 | — | — |
| 2015-06-15 | $1.75 | $1.75 | 584,100 | — | — |
| 2015-06-12 | $1.68 | $1.68 | 385,425 | — | — |
| 2015-06-11 | $1.48 | $1.48 | 143,600 | — | — |
| 2015-06-10 | $1.49 | $1.49 | 150,025 | — | — |
| 2015-06-09 | $1.34 | $1.34 | 196,875 | — | — |
| 2015-06-08 | $1.44 | $1.44 | 210,625 | — | — |
| 2015-06-05 | $1.44 | $1.44 | 160,550 | — | — |
| 2015-06-04 | $1.53 | $1.53 | 476,550 | — | — |
| 2015-06-03 | $1.60 | $1.60 | 221,900 | — | — |
| 2015-06-02 | $1.68 | $1.68 | 203,350 | — | — |
| 2015-06-01 | $1.60 | $1.60 | 131,100 | — | — |
| 2015-05-29 | $1.60 | $1.60 | 111,200 | — | — |
| 2015-05-28 | $1.60 | $1.60 | 220,025 | — | — |
| 2015-05-27 | $1.68 | $1.68 | 552,975 | — | — |
| 2015-05-26 | $1.73 | $1.73 | 697,975 | — | — |
| 2015-05-22 | $1.70 | $1.70 | 527,275 | — | — |
| 2015-05-21 | $1.49 | $1.49 | 150,925 | — | — |
| 2015-05-20 | $1.36 | $1.36 | 214,550 | — | — |
| 2015-05-19 | $1.36 | $1.36 | 155,525 | — | — |
| 2015-05-18 | $1.44 | $1.44 | 292,675 | — | — |
| 2015-05-15 | $1.44 | $1.44 | 317,525 | — | — |
| 2015-05-14 | $1.50 | $1.50 | 114,625 | — | — |
| 2015-05-13 | $1.52 | $1.52 | 331,850 | — | — |
| 2015-05-12 | $1.53 | $1.53 | 502,725 | — | — |
| 2015-05-11 | $1.52 | $1.52 | 573,925 | — | — |
| 2015-05-08 | $1.52 | $1.52 | 594,500 | — | — |
| 2015-05-07 | $1.44 | $1.44 | 127,000 | — | — |
| 2015-05-06 | $1.38 | $1.38 | 384,100 | — | — |
| 2015-05-05 | $1.37 | $1.37 | 249,100 | — | — |
| 2015-05-04 | $1.30 | $1.30 | 161,100 | — | — |
| 2015-05-01 | $1.32 | $1.32 | 633,825 | — | — |
| 2015-04-30 | $1.16 | $1.16 | 803,175 | — | — |
| 2015-04-29 | $1.32 | $1.32 | 701,800 | — | — |
| 2015-04-28 | $1.54 | $1.54 | 527,925 | — | — |
| 2015-04-27 | $1.58 | $1.58 | 480,025 | — | — |
| 2015-04-24 | $1.72 | $1.72 | 548,975 | — | — |
| 2015-04-23 | $1.67 | $1.67 | 894,275 | — | — |
| 2015-04-22 | $1.80 | $1.80 | 858,800 | — | — |
| 2015-04-21 | $1.78 | $1.78 | 831,325 | — | — |
| 2015-04-20 | $1.54 | $1.54 | 530,575 | — | — |
| 2015-04-17 | $1.32 | $1.32 | 119,050 | — | — |
| 2015-04-16 | $1.26 | $1.26 | 394,275 | — | — |
| 2015-04-15 | $1.24 | $1.24 | 592,700 | — | — |
| 2015-04-14 | $1.30 | $1.30 | 494,075 | — | — |
| 2015-04-13 | $1.07 | $1.07 | 90,475 | — | — |
| 2015-04-10 | $1.06 | $1.06 | 401,625 | — | — |
| 2015-04-09 | $1.08 | $1.08 | 109,100 | — | — |
| 2015-04-08 | $1.06 | $1.06 | 136,575 | — | — |
| 2015-04-07 | $1.12 | $1.12 | 797,825 | — | — |
| 2015-04-06 | $1.18 | $1.18 | 630,775 | — | — |
| 2015-04-02 | $1.06 | $1.06 | 676,950 | — | — |
| 2015-04-01 | $0.92 | $0.92 | 441,100 | — | — |
| 2015-03-31 | $0.84 | $0.84 | 156,175 | — | — |
| 2015-03-30 | $0.86 | $0.86 | 68,575 | — | — |
| 2015-03-27 | $0.88 | $0.88 | 100,875 | — | — |
| 2015-03-26 | $0.84 | $0.84 | 364,850 | — | — |
| 2015-03-25 | $0.84 | $0.84 | 308,725 | — | — |
| 2015-03-24 | $0.81 | $0.81 | 310,225 | — | — |
| 2015-03-23 | $0.82 | $0.82 | 582,300 | — | — |
| 2015-03-20 | $0.92 | $0.92 | 769,200 | — | — |
| 2015-03-19 | $0.86 | $0.86 | 443,650 | — | — |
| 2015-03-18 | $0.70 | $0.70 | 18,325 | — | — |
| 2015-03-17 | $0.71 | $0.71 | 16,025 | — | — |
| 2015-03-16 | $0.71 | $0.71 | 18,875 | — | — |
| 2015-03-13 | $0.69 | $0.69 | 16,875 | — | — |
| 2015-03-12 | $0.71 | $0.71 | 15,375 | — | — |
| 2015-03-11 | $0.71 | $0.71 | 35,025 | — | — |
| 2015-03-10 | $0.72 | $0.72 | 33,825 | — | — |
| 2015-03-09 | $0.72 | $0.72 | 35,400 | — | — |
| 2015-03-06 | $0.72 | $0.72 | 32,275 | — | — |
| 2015-03-05 | $0.74 | $0.74 | 26,425 | — | — |
| 2015-03-04 | $0.72 | $0.72 | 68,775 | — | — |
| 2015-03-03 | $0.70 | $0.70 | 14,575 | — | — |
| 2015-03-02 | $0.72 | $0.72 | 23,300 | — | — |
| 2015-02-27 | $0.76 | $0.76 | 46,125 | — | — |
| 2015-02-26 | $0.76 | $0.76 | 146,375 | — | — |
| 2015-02-25 | $0.76 | $0.76 | 393,800 | — | — |
| 2015-02-24 | $0.69 | $0.69 | 25,800 | — | — |
| 2015-02-23 | $0.71 | $0.71 | 7,700 | — | — |
| 2015-02-20 | $0.68 | $0.68 | 43,975 | — | — |
| 2015-02-19 | $0.68 | $0.68 | 24,450 | — | — |
| 2015-02-18 | $0.66 | $0.66 | 56,525 | — | — |
| 2015-02-17 | $0.66 | $0.66 | 19,950 | — | — |
| 2015-02-13 | $0.65 | $0.65 | 60,650 | — | — |
| 2015-02-12 | $0.70 | $0.70 | 68,325 | — | — |
| 2015-02-11 | $0.70 | $0.70 | 27,975 | — | — |
| 2015-02-10 | $0.72 | $0.72 | 55,850 | — | — |
| 2015-02-09 | $0.72 | $0.72 | 102,575 | — | — |
| 2015-02-06 | $0.72 | $0.72 | 6,300 | — | — |
| 2015-02-05 | $0.67 | $0.67 | 9,325 | — | — |
| 2015-02-04 | $0.68 | $0.68 | 16,950 | — | — |
| 2015-02-03 | $0.72 | $0.72 | 73,375 | — | — |
| 2015-02-02 | $0.68 | $0.68 | 62,450 | — | — |
| 2015-01-30 | $0.70 | $0.70 | 67,300 | — | — |
| 2015-01-29 | $0.72 | $0.72 | 38,225 | — | — |
| 2015-01-28 | $0.73 | $0.73 | 35,125 | — | — |
| 2015-01-27 | $0.72 | $0.72 | 36,325 | — | — |
| 2015-01-26 | $0.72 | $0.72 | 11,250 | — | — |
| 2015-01-23 | $0.72 | $0.72 | 25,600 | — | — |
| 2015-01-22 | $0.72 | $0.72 | 22,100 | — | — |
| 2015-01-21 | $0.72 | $0.72 | 42,150 | — | — |
| 2015-01-20 | $0.71 | $0.71 | 44,300 | — | — |
| 2015-01-16 | $0.76 | $0.76 | 17,600 | — | — |
| 2015-01-15 | $0.72 | $0.72 | 60,675 | — | — |
| 2015-01-14 | $0.72 | $0.72 | 51,550 | — | — |
| 2015-01-13 | $0.74 | $0.74 | 45,925 | — | — |
| 2015-01-12 | $0.74 | $0.74 | 51,950 | — | — |
| 2015-01-09 | $0.73 | $0.73 | 30,850 | — | — |
| 2015-01-08 | $0.72 | $0.72 | 23,075 | — | — |
| 2015-01-07 | $0.74 | $0.74 | 17,300 | — | — |
| 2015-01-06 | $0.75 | $0.75 | 64,175 | — | — |
| 2015-01-05 | $0.80 | $0.80 | 16,025 | — | — |
| 2015-01-02 | $0.80 | $0.80 | 6,125 | — | — |