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
- 1986-12-17 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 | $5.00 | $6.14 | 39,200 | — | — |
| 2015-12-30 | $5.05 | $6.20 | 25,500 | — | — |
| 2015-12-29 | $5.02 | $6.16 | 53,400 | — | — |
| 2015-12-28 | $5.09 | $6.25 | 36,100 | — | — |
| 2015-12-24 | $5.01 | $6.15 | 5,600 | — | — |
| 2015-12-23 | $5.07 | $6.22 | 20,900 | — | — |
| 2015-12-22 | $5.04 | $6.19 | 201,800 | — | — |
| 2015-12-21 | $5.10 | $6.26 | 32,900 | — | — |
| 2015-12-18 | $5.15 | $6.32 | 55,400 | — | — |
| 2015-12-17 | $5.17 | $6.35 | 113,700 | — | — |
| 2015-12-16 | $5.00 | $6.14 | 46,400 | — | — |
| 2015-12-15 | $4.94 | $6.06 | 55,800 | — | — |
| 2015-12-14 | $4.90 | $6.01 | 131,000 | — | — |
| 2015-12-11 | $4.98 | $6.11 | 177,700 | — | — |
| 2015-12-10 | $4.92 | $6.04 | 67,100 | — | — |
| 2015-12-09 | $4.95 | $6.08 | 112,400 | — | — |
| 2015-12-08 | $5.04 | $6.19 | 216,700 | — | — |
| 2015-12-07 | $5.21 | $6.39 | 86,300 | — | — |
| 2015-12-04 | $5.30 | $6.50 | 145,400 | — | — |
| 2015-12-03 | $5.04 | $6.19 | 124,800 | — | — |
| 2015-12-02 | $5.37 | $6.59 | 47,000 | — | — |
| 2015-12-01 | $5.50 | $6.75 | 153,500 | — | — |
| 2015-11-30 | $5.50 | $6.75 | 106,400 | — | — |
| 2015-11-27 | $5.50 | $6.75 | 55,300 | — | — |
| 2015-11-25 | $5.47 | $6.71 | 225,200 | — | — |
| 2015-11-24 | $5.46 | $6.70 | 107,800 | — | — |
| 2015-11-23 | $5.17 | $6.35 | 153,100 | — | — |
| 2015-11-20 | $5.24 | $6.43 | 115,800 | — | — |
| 2015-11-19 | $5.28 | $6.48 | 94,300 | — | — |
| 2015-11-18 | $5.37 | $6.59 | 121,300 | — | — |
| 2015-11-17 | $5.47 | $6.71 | 123,700 | — | — |
| 2015-11-16 | $5.26 | $6.46 | 106,000 | — | — |
| 2015-11-13 | $5.18 | $6.36 | 129,800 | — | — |
| 2015-11-12 | $5.30 | $6.50 | 76,500 | — | — |
| 2015-11-11 | $5.54 | $6.80 | 181,500 | — | — |
| 2015-11-10 | $5.45 | $6.69 | 72,500 | — | — |
| 2015-11-09 | $5.62 | $6.90 | 132,500 | — | — |
| 2015-11-06 | $5.64 | $6.92 | 641,800 | — | — |
| 2015-11-05 | $4.89 | $6.00 | 35,300 | — | — |
| 2015-11-04 | $4.81 | $5.90 | 50,700 | — | — |
| 2015-11-03 | $4.77 | $5.85 | 26,100 | — | — |
| 2015-11-02 | $4.78 | $5.87 | 46,600 | — | — |
| 2015-10-30 | $4.65 | $5.71 | 157,000 | — | — |
| 2015-10-29 | $4.39 | $5.39 | 49,700 | — | — |
| 2015-10-28 | $4.46 | $5.47 | 34,500 | — | — |
| 2015-10-27 | $4.33 | $5.31 | 36,900 | — | — |
| 2015-10-26 | $4.48 | $5.50 | 57,300 | — | — |
| 2015-10-23 | $4.54 | $5.57 | 32,900 | — | — |
| 2015-10-22 | $4.50 | $5.52 | 78,500 | — | — |
| 2015-10-21 | $4.43 | $5.44 | 58,400 | — | — |
| 2015-10-20 | $4.53 | $5.56 | 61,700 | — | — |
| 2015-10-19 | $4.70 | $5.77 | 21,900 | — | — |
| 2015-10-16 | $4.71 | $5.78 | 62,500 | — | — |
| 2015-10-15 | $4.85 | $5.95 | 81,500 | — | — |
| 2015-10-14 | $4.45 | $5.46 | 43,300 | — | — |
| 2015-10-13 | $4.36 | $5.35 | 39,900 | — | — |
| 2015-10-12 | $4.41 | $5.41 | 74,200 | — | — |
| 2015-10-09 | $4.74 | $5.82 | 42,400 | — | — |
| 2015-10-08 | $4.76 | $5.84 | 94,700 | — | — |
| 2015-10-07 | $4.75 | $5.83 | 197,500 | — | — |
| 2015-10-06 | $4.51 | $5.54 | 218,200 | — | — |
| 2015-10-05 | $4.04 | $4.96 | 73,600 | — | — |
| 2015-10-02 | $4.06 | $4.98 | 111,300 | — | — |
| 2015-10-01 | $4.11 | $5.04 | 37,600 | — | — |
| 2015-09-30 | $4.12 | $5.06 | 123,500 | — | — |
| 2015-09-29 | $4.18 | $5.13 | 54,300 | — | — |
| 2015-09-28 | $4.22 | $5.18 | 192,900 | — | — |
| 2015-09-25 | $4.25 | $5.22 | 290,100 | — | — |
| 2015-09-24 | $4.64 | $5.69 | 173,200 | — | — |
| 2015-09-23 | $4.98 | $6.11 | 126,500 | — | — |
| 2015-09-22 | $5.14 | $6.31 | 224,400 | — | — |
| 2015-09-21 | $5.32 | $6.53 | 206,700 | — | — |
| 2015-09-18 | $5.51 | $6.76 | 544,200 | — | — |
| 2015-09-17 | $5.50 | $6.75 | 124,000 | — | — |
| 2015-09-16 | $5.56 | $6.82 | 172,300 | — | — |
| 2015-09-15 | $5.60 | $6.87 | 1,162,400 | — | — |
| 2015-09-14 | $4.92 | $6.04 | 37,900 | — | — |
| 2015-09-11 | $4.85 | $5.95 | 63,800 | — | — |
| 2015-09-10 | $4.81 | $5.90 | 82,200 | — | — |
| 2015-09-09 | $4.91 | $6.03 | 92,700 | — | — |
| 2015-09-08 | $4.88 | $5.99 | 116,200 | — | — |
| 2015-09-04 | $4.76 | $5.84 | 68,600 | — | — |
| 2015-09-03 | $4.65 | $5.71 | 247,800 | — | — |
| 2015-09-02 | $4.67 | $5.73 | 132,800 | — | — |
| 2015-09-01 | $4.70 | $5.77 | 83,100 | — | — |
| 2015-08-31 | $4.75 | $5.83 | 380,700 | — | — |
| 2015-08-28 | $4.88 | $5.99 | 394,800 | — | — |
| 2015-08-27 | $4.30 | $5.28 | 213,400 | — | — |
| 2015-08-26 | $3.80 | $4.66 | 47,600 | — | — |
| 2015-08-25 | $3.75 | $4.60 | 44,400 | — | — |
| 2015-08-24 | $3.90 | $4.79 | 35,100 | — | — |
| 2015-08-21 | $3.94 | $4.84 | 43,200 | — | — |
| 2015-08-20 | $3.89 | $4.77 | 41,100 | — | — |
| 2015-08-19 | $3.90 | $4.79 | 42,200 | — | — |
| 2015-08-18 | $3.91 | $4.80 | 29,200 | — | — |
| 2015-08-17 | $3.95 | $4.85 | 31,800 | — | — |
| 2015-08-14 | $3.78 | $4.64 | 18,700 | — | — |
| 2015-08-13 | $3.76 | $4.61 | 29,900 | — | — |
| 2015-08-12 | $3.92 | $4.81 | 54,200 | — | — |
| 2015-08-11 | $3.94 | $4.84 | 96,900 | — | — |
| 2015-08-10 | $3.59 | $4.41 | 31,600 | — | — |
| 2015-08-07 | $3.53 | $4.33 | 65,100 | — | — |
| 2015-08-06 | $3.36 | $4.12 | 23,700 | — | — |
| 2015-08-05 | $3.35 | $4.11 | 11,000 | — | — |
| 2015-08-04 | $3.36 | $4.12 | 11,300 | — | — |
| 2015-08-03 | $3.37 | $4.14 | 18,900 | — | — |
| 2015-07-31 | $3.43 | $4.21 | 20,600 | — | — |
| 2015-07-30 | $3.48 | $4.27 | 14,500 | — | — |
| 2015-07-29 | $3.40 | $4.17 | 15,300 | — | — |
| 2015-07-28 | $3.35 | $4.11 | 20,300 | — | — |
| 2015-07-27 | $3.41 | $4.19 | 37,200 | — | — |
| 2015-07-24 | $3.42 | $4.20 | 31,800 | — | — |
| 2015-07-23 | $3.49 | $4.28 | 19,200 | — | — |
| 2015-07-22 | $3.42 | $4.20 | 13,800 | — | — |
| 2015-07-21 | $3.42 | $4.20 | 29,900 | — | — |
| 2015-07-20 | $3.36 | $4.12 | 34,700 | — | — |
| 2015-07-17 | $3.45 | $4.23 | 18,000 | — | — |
| 2015-07-16 | $3.42 | $4.20 | 61,200 | — | — |
| 2015-07-15 | $3.34 | $4.10 | 12,100 | — | — |
| 2015-07-14 | $3.26 | $4.00 | 17,200 | — | — |
| 2015-07-13 | $3.31 | $4.06 | 49,200 | — | — |
| 2015-07-10 | $3.23 | $3.96 | 21,100 | — | — |
| 2015-07-09 | $3.21 | $3.94 | 31,000 | — | — |
| 2015-07-08 | $3.19 | $3.92 | 17,500 | — | — |
| 2015-07-07 | $3.18 | $3.90 | 35,400 | — | — |
| 2015-07-06 | $3.16 | $3.88 | 15,800 | — | — |
| 2015-07-02 | $3.18 | $3.90 | 28,900 | — | — |
| 2015-07-01 | $3.20 | $3.93 | 15,600 | — | — |
| 2015-06-30 | $3.14 | $3.85 | 14,600 | — | — |
| 2015-06-29 | $3.16 | $3.88 | 29,300 | — | — |
| 2015-06-26 | $3.17 | $3.89 | 23,000 | — | — |
| 2015-06-25 | $3.17 | $3.89 | 17,700 | — | — |
| 2015-06-24 | $3.13 | $3.84 | 11,200 | — | — |
| 2015-06-23 | $3.20 | $3.93 | 17,900 | — | — |
| 2015-06-22 | $3.20 | $3.93 | 24,400 | — | — |
| 2015-06-19 | $3.16 | $3.88 | 38,300 | — | — |
| 2015-06-18 | $3.22 | $3.95 | 26,400 | — | — |
| 2015-06-17 | $3.31 | $4.06 | 18,900 | — | — |
| 2015-06-16 | $3.33 | $4.09 | 47,800 | — | — |
| 2015-06-15 | $3.18 | $3.90 | 13,500 | — | — |
| 2015-06-12 | $3.19 | $3.92 | 15,000 | — | — |
| 2015-06-11 | $3.14 | $3.85 | 31,500 | — | — |
| 2015-06-10 | $3.29 | $4.04 | 32,000 | — | — |
| 2015-06-09 | $3.26 | $4.00 | 40,200 | — | — |
| 2015-06-08 | $3.28 | $4.03 | 141,700 | — | — |
| 2015-06-05 | $3.16 | $3.88 | 13,800 | — | — |
| 2015-06-04 | $3.08 | $3.78 | 27,700 | — | — |
| 2015-06-03 | $3.10 | $3.80 | 15,100 | — | — |
| 2015-06-02 | $3.06 | $3.76 | 33,000 | — | — |
| 2015-06-01 | $3.09 | $3.79 | 286,500 | — | — |
| 2015-05-29 | $3.06 | $3.76 | 270,600 | — | — |
| 2015-05-28 | $3.03 | $3.72 | 109,000 | — | — |
| 2015-05-27 | $3.05 | $3.74 | 43,300 | — | — |
| 2015-05-26 | $3.12 | $3.83 | 47,400 | — | — |
| 2015-05-22 | $3.02 | $3.71 | 74,000 | — | — |
| 2015-05-21 | $3.05 | $3.74 | 22,500 | — | — |
| 2015-05-20 | $3.06 | $3.76 | 324,500 | — | — |
| 2015-05-19 | $3.09 | $3.79 | 11,800 | — | — |
| 2015-05-18 | $3.14 | $3.85 | 40,000 | — | — |
| 2015-05-15 | $3.09 | $3.79 | 45,800 | — | — |
| 2015-05-14 | $3.08 | $3.78 | 23,900 | — | — |
| 2015-05-13 | $3.14 | $3.85 | 32,500 | — | — |
| 2015-05-12 | $3.15 | $3.87 | 63,000 | — | — |
| 2015-05-11 | $3.15 | $3.87 | 13,600 | — | — |
| 2015-05-08 | $3.16 | $3.88 | 5,200 | — | — |
| 2015-05-07 | $3.25 | $3.99 | 29,400 | — | — |
| 2015-05-06 | $3.30 | $4.05 | 103,500 | — | — |
| 2015-05-05 | $3.25 | $3.99 | 43,800 | — | — |
| 2015-05-04 | $3.20 | $3.93 | 44,200 | — | — |
| 2015-05-01 | $3.19 | $3.92 | 36,000 | — | — |
| 2015-04-30 | $3.40 | $4.17 | 7,900 | — | — |
| 2015-04-29 | $3.40 | $4.17 | 16,400 | — | — |
| 2015-04-28 | $3.40 | $4.17 | 13,300 | — | — |
| 2015-04-27 | $3.40 | $4.17 | 17,700 | — | — |
| 2015-04-24 | $3.36 | $4.12 | 7,400 | — | — |
| 2015-04-23 | $3.39 | $4.16 | 12,200 | — | — |
| 2015-04-22 | $3.41 | $4.19 | 7,400 | — | — |
| 2015-04-21 | $3.47 | $4.26 | 4,200 | — | — |
| 2015-04-20 | $3.41 | $4.19 | 5,000 | — | — |
| 2015-04-17 | $3.43 | $4.21 | 21,100 | — | — |
| 2015-04-16 | $3.57 | $4.38 | 51,400 | — | — |
| 2015-04-15 | $3.44 | $4.22 | 30,300 | — | — |
| 2015-04-14 | $3.42 | $4.20 | 108,100 | — | — |
| 2015-04-13 | $3.37 | $4.14 | 8,500 | — | — |
| 2015-04-10 | $3.38 | $4.15 | 5,700 | — | — |
| 2015-04-09 | $3.38 | $4.15 | 74,300 | — | — |
| 2015-04-08 | $3.20 | $3.93 | 157,100 | — | — |
| 2015-04-07 | $3.26 | $4.00 | 13,800 | — | — |
| 2015-04-06 | $3.13 | $3.84 | 18,700 | — | — |
| 2015-04-02 | $3.22 | $3.95 | 27,800 | — | — |
| 2015-04-01 | $3.40 | $4.17 | 34,500 | — | — |
| 2015-03-31 | $3.50 | $4.30 | 29,600 | — | — |
| 2015-03-30 | $3.47 | $4.26 | 40,700 | — | — |
| 2015-03-27 | $3.65 | $4.48 | 14,300 | — | — |
| 2015-03-26 | $3.40 | $4.17 | 30,300 | — | — |
| 2015-03-25 | $3.37 | $4.14 | 30,500 | — | — |
| 2015-03-24 | $3.54 | $4.34 | 22,400 | — | — |
| 2015-03-23 | $3.60 | $4.42 | 35,700 | — | — |
| 2015-03-20 | $3.40 | $4.17 | 98,800 | — | — |
| 2015-03-19 | $3.36 | $4.12 | 26,000 | — | — |
| 2015-03-18 | $3.31 | $4.06 | 41,900 | — | — |
| 2015-03-17 | $3.38 | $4.15 | 4,800 | — | — |
| 2015-03-16 | $3.39 | $4.16 | 82,000 | — | — |
| 2015-03-13 | $3.25 | $3.99 | 32,900 | — | — |
| 2015-03-12 | $3.23 | $3.96 | 50,500 | — | — |
| 2015-03-11 | $3.20 | $3.93 | 136,300 | — | — |
| 2015-03-10 | $3.15 | $3.87 | 61,800 | — | — |
| 2015-03-09 | $3.26 | $4.00 | 23,900 | — | — |
| 2015-03-06 | $3.25 | $3.99 | 64,500 | — | — |
| 2015-03-05 | $3.37 | $4.14 | 104,800 | — | — |
| 2015-03-04 | $3.13 | $3.84 | 27,100 | — | — |
| 2015-03-03 | $3.19 | $3.92 | 7,900 | — | — |
| 2015-03-02 | $3.18 | $3.90 | 36,100 | — | — |
| 2015-02-27 | $3.17 | $3.89 | 41,700 | — | — |
| 2015-02-26 | $3.21 | $3.94 | 16,200 | — | — |
| 2015-02-25 | $3.22 | $3.95 | 69,500 | — | — |
| 2015-02-24 | $3.30 | $4.05 | 36,000 | — | — |
| 2015-02-23 | $3.20 | $3.93 | 15,800 | — | — |
| 2015-02-20 | $3.17 | $3.89 | 14,000 | — | — |
| 2015-02-19 | $3.16 | $3.88 | 44,100 | — | — |
| 2015-02-18 | $3.20 | $3.93 | 70,100 | — | — |
| 2015-02-17 | $3.41 | $4.19 | 49,000 | — | — |
| 2015-02-13 | $3.45 | $4.23 | 167,500 | — | — |
| 2015-02-12 | $3.43 | $4.21 | 176,800 | — | — |
| 2015-02-11 | $3.30 | $4.05 | 81,200 | — | — |
| 2015-02-10 | $3.18 | $3.90 | 41,900 | — | — |
| 2015-02-09 | $3.32 | $4.07 | 49,000 | — | — |
| 2015-02-06 | $3.20 | $3.93 | 58,000 | — | — |
| 2015-02-05 | $3.16 | $3.88 | 536,000 | — | — |
| 2015-02-04 | $3.45 | $4.23 | 21,500 | — | — |
| 2015-02-03 | $3.39 | $4.16 | 7,600 | — | — |
| 2015-02-02 | $3.44 | $4.22 | 16,500 | — | — |
| 2015-01-30 | $3.44 | $4.22 | 12,900 | — | — |
| 2015-01-29 | $3.35 | $4.11 | 37,000 | — | — |
| 2015-01-28 | $3.49 | $4.28 | 63,500 | — | — |
| 2015-01-27 | $3.86 | $4.74 | 26,700 | — | — |
| 2015-01-26 | $3.80 | $4.66 | 16,100 | — | — |
| 2015-01-23 | $3.55 | $4.36 | 27,600 | — | — |
| 2015-01-22 | $3.49 | $4.28 | 5,200 | — | — |
| 2015-01-21 | $3.44 | $4.22 | 10,700 | — | — |
| 2015-01-20 | $3.49 | $4.28 | 23,800 | — | — |
| 2015-01-16 | $3.50 | $4.30 | 41,000 | — | — |
| 2015-01-15 | $3.65 | $4.48 | 8,200 | — | — |
| 2015-01-14 | $3.72 | $4.57 | 21,000 | — | — |
| 2015-01-13 | $3.85 | $4.73 | 13,500 | — | — |
| 2015-01-12 | $3.96 | $4.86 | 16,300 | — | — |
| 2015-01-09 | $3.98 | $4.88 | 30,900 | — | — |
| 2015-01-08 | $4.10 | $5.03 | 74,600 | — | — |
| 2015-01-07 | $4.05 | $4.97 | 86,700 | — | — |
| 2015-01-06 | $3.70 | $4.54 | 46,000 | — | — |
| 2015-01-05 | $3.70 | $4.54 | 11,900 | — | — |
| 2015-01-02 | $3.60 | $4.42 | 9,900 | — | — |