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
- 2003-03-24 to 2026-09-01
- 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 | $4.58 | $4.67 | 42,800 | — | — |
| 2015-12-30 | $4.64 | $4.74 | 58,800 | — | — |
| 2015-12-29 | $4.72 | $4.82 | 57,400 | — | — |
| 2015-12-28 | $4.74 | $4.84 | 72,200 | — | — |
| 2015-12-24 | $4.83 | $4.93 | 18,600 | — | — |
| 2015-12-23 | $4.83 | $4.93 | 28,100 | — | — |
| 2015-12-22 | $4.80 | $4.90 | 28,000 | — | — |
| 2015-12-21 | $4.77 | $4.87 | 39,500 | — | — |
| 2015-12-18 | $4.87 | $4.97 | 71,800 | — | — |
| 2015-12-17 | $5.00 | $5.10 | 41,200 | — | — |
| 2015-12-16 | $4.99 | $5.09 | 35,200 | — | — |
| 2015-12-15 | $4.87 | $4.97 | 51,500 | — | — |
| 2015-12-14 | $5.27 | $5.38 | 27,900 | — | — |
| 2015-12-11 | $5.48 | $5.59 | 26,900 | — | — |
| 2015-12-10 | $5.58 | $5.69 | 11,100 | — | — |
| 2015-12-09 | $5.83 | $5.95 | 6,800 | — | — |
| 2015-12-08 | $5.69 | $5.81 | 54,200 | — | — |
| 2015-12-07 | $5.96 | $6.08 | 38,200 | — | — |
| 2015-12-04 | $5.97 | $6.09 | 17,200 | — | — |
| 2015-12-03 | $5.97 | $6.09 | 18,000 | — | — |
| 2015-12-02 | $6.05 | $6.17 | 11,700 | — | — |
| 2015-12-01 | $6.15 | $6.28 | 24,600 | — | — |
| 2015-11-30 | $5.92 | $6.04 | 11,100 | — | — |
| 2015-11-27 | $6.04 | $6.16 | 12,700 | — | — |
| 2015-11-25 | $5.96 | $6.08 | 17,000 | — | — |
| 2015-11-24 | $5.97 | $6.09 | 40,600 | — | — |
| 2015-11-23 | $5.95 | $6.07 | 17,900 | — | — |
| 2015-11-20 | $5.93 | $6.05 | 20,300 | — | — |
| 2015-11-19 | $5.94 | $6.06 | 5,900 | — | — |
| 2015-11-18 | $5.97 | $6.09 | 9,900 | — | — |
| 2015-11-17 | $5.99 | $6.11 | 9,100 | — | — |
| 2015-11-16 | $6.11 | $6.24 | 39,000 | — | — |
| 2015-11-13 | $5.92 | $6.04 | 17,100 | — | — |
| 2015-11-12 | $6.03 | $6.15 | 113,100 | — | — |
| 2015-11-11 | $6.26 | $6.39 | 17,400 | — | — |
| 2015-11-10 | $6.21 | $6.34 | 18,600 | — | — |
| 2015-11-09 | $6.19 | $6.32 | 17,200 | — | — |
| 2015-11-06 | $6.20 | $6.33 | 17,500 | — | — |
| 2015-11-05 | $6.17 | $6.30 | 11,500 | — | — |
| 2015-11-04 | $6.05 | $6.17 | 11,500 | — | — |
| 2015-11-03 | $6.09 | $6.21 | 21,100 | — | — |
| 2015-11-02 | $6.04 | $6.16 | 8,900 | — | — |
| 2015-10-30 | $6.00 | $6.12 | 11,100 | — | — |
| 2015-10-29 | $5.97 | $6.09 | 5,400 | — | — |
| 2015-10-28 | $5.96 | $6.08 | 29,600 | — | — |
| 2015-10-27 | $5.90 | $6.02 | 7,800 | — | — |
| 2015-10-26 | $5.98 | $6.10 | 20,400 | — | — |
| 2015-10-23 | $5.93 | $6.05 | 12,000 | — | — |
| 2015-10-22 | $5.94 | $6.06 | 9,700 | — | — |
| 2015-10-21 | $5.97 | $6.09 | 13,200 | — | — |
| 2015-10-20 | $6.00 | $6.12 | 11,100 | — | — |
| 2015-10-19 | $5.86 | $5.98 | 12,200 | — | — |
| 2015-10-16 | $5.75 | $5.87 | 12,700 | — | — |
| 2015-10-15 | $5.79 | $5.91 | 20,800 | — | — |
| 2015-10-14 | $5.81 | $5.93 | 23,600 | — | — |
| 2015-10-13 | $5.81 | $5.93 | 32,800 | — | — |
| 2015-10-12 | $5.83 | $5.95 | 46,200 | — | — |
| 2015-10-09 | $5.79 | $5.91 | 14,700 | — | — |
| 2015-10-08 | $5.77 | $5.89 | 19,400 | — | — |
| 2015-10-07 | $5.56 | $5.67 | 41,900 | — | — |
| 2015-10-06 | $5.21 | $5.32 | 46,600 | — | — |
| 2015-10-05 | $5.32 | $5.43 | 132,400 | — | — |
| 2015-10-02 | $5.51 | $5.62 | 21,400 | — | — |
| 2015-10-01 | $5.45 | $5.56 | 19,900 | — | — |
| 2015-09-30 | $5.35 | $5.46 | 25,300 | — | — |
| 2015-09-29 | $4.92 | $5.02 | 47,700 | — | — |
| 2015-09-28 | $5.00 | $5.10 | 43,400 | — | — |
| 2015-09-25 | $5.24 | $5.35 | 16,500 | — | — |
| 2015-09-24 | $5.29 | $5.40 | 10,700 | — | — |
| 2015-09-23 | $5.28 | $5.39 | 23,300 | — | — |
| 2015-09-22 | $5.38 | $5.49 | 32,500 | — | — |
| 2015-09-21 | $5.70 | $5.82 | 22,300 | — | — |
| 2015-09-18 | $5.77 | $5.89 | 40,300 | — | — |
| 2015-09-17 | $5.78 | $5.90 | 14,600 | — | — |
| 2015-09-16 | $5.79 | $5.91 | 28,700 | — | — |
| 2015-09-15 | $5.78 | $5.90 | 35,900 | — | — |
| 2015-09-14 | $5.80 | $5.92 | 6,000 | — | — |
| 2015-09-11 | $5.81 | $5.93 | 15,400 | — | — |
| 2015-09-10 | $5.82 | $5.94 | 41,800 | — | — |
| 2015-09-09 | $5.92 | $6.04 | 34,000 | — | — |
| 2015-09-08 | $5.90 | $6.02 | 28,300 | — | — |
| 2015-09-04 | $6.01 | $6.13 | 24,200 | — | — |
| 2015-09-03 | $6.05 | $6.17 | 50,400 | — | — |
| 2015-09-02 | $6.08 | $6.20 | 21,300 | — | — |
| 2015-09-01 | $6.06 | $6.18 | 22,000 | — | — |
| 2015-08-31 | $6.26 | $6.39 | 33,200 | — | — |
| 2015-08-28 | $6.56 | $6.69 | 40,100 | — | — |
| 2015-08-27 | $6.37 | $6.50 | 65,600 | — | — |
| 2015-08-26 | $5.87 | $5.99 | 41,500 | — | — |
| 2015-08-25 | $5.87 | $5.99 | 57,100 | — | — |
| 2015-08-24 | $5.79 | $5.91 | 80,300 | — | — |
| 2015-08-21 | $6.48 | $6.61 | 77,500 | — | — |
| 2015-08-20 | $6.65 | $6.79 | 35,500 | — | — |
| 2015-08-19 | $6.75 | $6.89 | 44,200 | — | — |
| 2015-08-18 | $6.79 | $6.93 | 22,500 | — | — |
| 2015-08-17 | $6.93 | $7.07 | 69,900 | — | — |
| 2015-08-14 | $6.73 | $6.87 | 40,700 | — | — |
| 2015-08-13 | $6.97 | $7.11 | 90,200 | — | — |
| 2015-08-12 | $7.17 | $7.32 | 75,000 | — | — |
| 2015-08-11 | $7.10 | $7.25 | 24,800 | — | — |
| 2015-08-10 | $7.18 | $7.33 | 68,100 | — | — |
| 2015-08-07 | $7.03 | $7.17 | 31,800 | — | — |
| 2015-08-06 | $6.95 | $7.09 | 16,400 | — | — |
| 2015-08-05 | $6.80 | $6.94 | 53,100 | — | — |
| 2015-08-04 | $6.76 | $6.90 | 10,300 | — | — |
| 2015-08-03 | $6.68 | $6.82 | 35,800 | — | — |
| 2015-07-31 | $6.83 | $6.97 | 70,100 | — | — |
| 2015-07-30 | $7.03 | $7.17 | 18,000 | — | — |
| 2015-07-29 | $7.25 | $7.40 | 15,700 | — | — |
| 2015-07-28 | $7.13 | $7.28 | 38,800 | — | — |
| 2015-07-27 | $7.08 | $7.22 | 64,300 | — | — |
| 2015-07-24 | $7.15 | $7.30 | 31,100 | — | — |
| 2015-07-23 | $7.31 | $7.46 | 18,700 | — | — |
| 2015-07-22 | $7.36 | $7.51 | 24,800 | — | — |
| 2015-07-21 | $7.36 | $7.51 | 41,700 | — | — |
| 2015-07-20 | $7.45 | $7.60 | 116,400 | — | — |
| 2015-07-17 | $7.45 | $7.60 | 19,000 | — | — |
| 2015-07-16 | $7.41 | $7.56 | 21,400 | — | — |
| 2015-07-15 | $7.59 | $7.75 | 25,900 | — | — |
| 2015-07-14 | $7.60 | $7.76 | 42,300 | — | — |
| 2015-07-13 | $7.88 | $8.04 | 40,000 | — | — |
| 2015-07-10 | $7.54 | $7.69 | 34,800 | — | — |
| 2015-07-09 | $7.32 | $7.47 | 71,300 | — | — |
| 2015-07-08 | $7.12 | $7.27 | 166,100 | — | — |
| 2015-07-07 | $7.60 | $7.76 | 110,000 | — | — |
| 2015-07-06 | $7.51 | $7.66 | 192,600 | — | — |
| 2015-07-02 | $8.21 | $8.38 | 28,100 | — | — |
| 2015-07-01 | $8.22 | $8.39 | 34,500 | — | — |
| 2015-06-30 | $8.42 | $8.59 | 53,500 | — | — |
| 2015-06-29 | $8.29 | $8.46 | 96,800 | — | — |
| 2015-06-26 | $8.71 | $8.89 | 37,200 | — | — |
| 2015-06-25 | $8.95 | $9.13 | 31,500 | — | — |
| 2015-06-24 | $8.85 | $9.03 | 45,400 | — | — |
| 2015-06-23 | $8.82 | $9.00 | 36,100 | — | — |
| 2015-06-22 | $8.86 | $9.04 | 53,700 | — | — |
| 2015-06-19 | $8.65 | $8.83 | 237,400 | — | — |
| 2015-06-18 | $8.82 | $9.00 | 67,000 | — | — |
| 2015-06-17 | $8.72 | $8.90 | 43,500 | — | — |
| 2015-06-16 | $8.67 | $8.85 | 45,200 | — | — |
| 2015-06-15 | $8.65 | $8.83 | 73,400 | — | — |
| 2015-06-12 | $8.75 | $8.93 | 102,000 | — | — |
| 2015-06-11 | $8.46 | $8.63 | 87,900 | — | — |
| 2015-06-10 | $8.25 | $8.42 | 21,600 | — | — |
| 2015-06-09 | $8.19 | $8.36 | 32,700 | — | — |
| 2015-06-08 | $8.24 | $8.41 | 57,100 | — | — |
| 2015-06-05 | $8.24 | $8.41 | 65,800 | — | — |
| 2015-06-04 | $8.07 | $8.24 | 21,200 | — | — |
| 2015-06-03 | $8.15 | $8.32 | 32,800 | — | — |
| 2015-06-02 | $7.96 | $8.12 | 91,400 | — | — |
| 2015-06-01 | $7.81 | $7.97 | 30,400 | — | — |
| 2015-05-29 | $7.71 | $7.87 | 21,100 | — | — |
| 2015-05-28 | $7.61 | $7.77 | 44,300 | — | — |
| 2015-05-27 | $7.74 | $7.90 | 40,900 | — | — |
| 2015-05-26 | $7.60 | $7.76 | 59,400 | — | — |
| 2015-05-22 | $7.82 | $7.98 | 25,000 | — | — |
| 2015-05-21 | $7.84 | $8.00 | 42,400 | — | — |
| 2015-05-20 | $7.90 | $8.06 | 42,800 | — | — |
| 2015-05-19 | $7.80 | $7.96 | 16,900 | — | — |
| 2015-05-18 | $7.82 | $7.98 | 49,200 | — | — |
| 2015-05-15 | $7.80 | $7.96 | 90,700 | — | — |
| 2015-05-14 | $7.56 | $7.71 | 87,900 | — | — |
| 2015-05-13 | $7.30 | $7.45 | 34,300 | — | — |
| 2015-05-12 | $7.13 | $7.28 | 41,900 | — | — |
| 2015-05-11 | $7.21 | $7.36 | 35,200 | — | — |
| 2015-05-08 | $7.04 | $7.18 | 41,000 | — | — |
| 2015-05-07 | $7.00 | $7.14 | 34,800 | — | — |
| 2015-05-06 | $7.22 | $7.37 | 24,400 | — | — |
| 2015-05-05 | $7.17 | $7.32 | 36,500 | — | — |
| 2015-05-04 | $7.23 | $7.38 | 29,100 | — | — |
| 2015-05-01 | $7.15 | $7.30 | 39,000 | — | — |
| 2015-04-30 | $7.35 | $7.50 | 23,300 | — | — |
| 2015-04-29 | $7.44 | $7.59 | 39,300 | — | — |
| 2015-04-28 | $7.46 | $7.61 | 54,600 | — | — |
| 2015-04-27 | $7.09 | $7.24 | 51,100 | — | — |
| 2015-04-24 | $7.16 | $7.31 | 25,400 | — | — |
| 2015-04-23 | $7.24 | $7.39 | 46,900 | — | — |
| 2015-04-22 | $7.13 | $7.28 | 51,500 | — | — |
| 2015-04-21 | $7.15 | $7.30 | 46,900 | — | — |
| 2015-04-20 | $7.45 | $7.60 | 44,400 | — | — |
| 2015-04-17 | $7.36 | $7.51 | 22,300 | — | — |
| 2015-04-16 | $7.37 | $7.52 | 16,000 | — | — |
| 2015-04-15 | $7.41 | $7.56 | 58,000 | — | — |
| 2015-04-14 | $7.26 | $7.41 | 26,900 | — | — |
| 2015-04-13 | $7.33 | $7.48 | 56,600 | — | — |
| 2015-04-10 | $7.26 | $7.41 | 58,100 | — | — |
| 2015-04-09 | $7.28 | $7.43 | 71,300 | — | — |
| 2015-04-08 | $7.36 | $7.51 | 73,700 | — | — |
| 2015-04-07 | $7.31 | $7.46 | 72,700 | — | — |
| 2015-04-06 | $7.51 | $7.66 | 81,000 | — | — |
| 2015-04-02 | $7.28 | $7.43 | 60,500 | — | — |
| 2015-04-01 | $7.28 | $7.43 | 46,000 | — | — |
| 2015-03-31 | $7.28 | $7.43 | 63,300 | — | — |
| 2015-03-30 | $7.18 | $7.33 | 114,300 | — | — |
| 2015-03-27 | $7.16 | $7.31 | 82,200 | — | — |
| 2015-03-26 | $7.04 | $7.18 | 107,900 | — | — |
| 2015-03-25 | $6.72 | $6.86 | 41,200 | — | — |
| 2015-03-24 | $6.81 | $6.95 | 51,800 | — | — |
| 2015-03-23 | $6.40 | $6.53 | 41,200 | — | — |
| 2015-03-20 | $6.22 | $6.35 | 46,100 | — | — |
| 2015-03-19 | $6.33 | $6.46 | 18,100 | — | — |
| 2015-03-18 | $6.35 | $6.48 | 54,000 | — | — |
| 2015-03-17 | $6.09 | $6.21 | 107,700 | — | — |
| 2015-03-16 | $6.70 | $6.84 | 27,500 | — | — |
| 2015-03-13 | $6.87 | $7.01 | 25,200 | — | — |
| 2015-03-12 | $6.85 | $6.99 | 33,000 | — | — |
| 2015-03-11 | $6.81 | $6.95 | 58,100 | — | — |
| 2015-03-10 | $6.83 | $6.97 | 47,600 | — | — |
| 2015-03-09 | $6.92 | $7.06 | 70,400 | — | — |
| 2015-03-06 | $6.69 | $6.83 | 24,300 | — | — |
| 2015-03-05 | $6.63 | $6.77 | 45,500 | — | — |
| 2015-03-04 | $6.72 | $6.86 | 77,200 | — | — |
| 2015-03-03 | $6.90 | $7.04 | 27,100 | — | — |
| 2015-03-02 | $6.92 | $7.06 | 46,100 | — | — |
| 2015-02-27 | $7.04 | $7.18 | 45,100 | — | — |
| 2015-02-26 | $7.24 | $7.39 | 33,100 | — | — |
| 2015-02-25 | $7.26 | $7.41 | 79,700 | — | — |
| 2015-02-24 | $7.25 | $7.40 | 53,600 | — | — |
| 2015-02-23 | $7.00 | $7.14 | 54,100 | — | — |
| 2015-02-20 | $6.78 | $6.92 | 50,800 | — | — |
| 2015-02-19 | $6.55 | $6.68 | 15,600 | — | — |
| 2015-02-18 | $6.53 | $6.66 | 47,900 | — | — |
| 2015-02-17 | $6.59 | $6.72 | 41,100 | — | — |
| 2015-02-13 | $6.37 | $6.50 | 44,800 | — | — |
| 2015-02-12 | $6.23 | $6.36 | 26,500 | — | — |
| 2015-02-11 | $6.29 | $6.42 | 31,200 | — | — |
| 2015-02-10 | $6.25 | $6.38 | 24,400 | — | — |
| 2015-02-09 | $6.29 | $6.42 | 29,100 | — | — |
| 2015-02-06 | $6.18 | $6.31 | 37,000 | — | — |
| 2015-02-05 | $6.12 | $6.25 | 61,100 | — | — |
| 2015-02-04 | $6.22 | $6.35 | 41,700 | — | — |
| 2015-02-03 | $6.30 | $6.43 | 49,000 | — | — |
| 2015-02-02 | $6.09 | $6.21 | 27,200 | — | — |
| 2015-01-30 | $6.06 | $6.18 | 36,800 | — | — |
| 2015-01-29 | $6.14 | $6.27 | 34,500 | — | — |
| 2015-01-28 | $6.19 | $6.32 | 34,900 | — | — |
| 2015-01-27 | $6.22 | $6.35 | 40,500 | — | — |
| 2015-01-26 | $6.24 | $6.37 | 37,500 | — | — |
| 2015-01-23 | $6.13 | $6.26 | 21,000 | — | — |
| 2015-01-22 | $6.15 | $6.28 | 37,700 | — | — |
| 2015-01-21 | $6.08 | $6.20 | 28,700 | — | — |
| 2015-01-20 | $6.24 | $6.37 | 26,200 | — | — |
| 2015-01-16 | $6.21 | $6.34 | 47,000 | — | — |
| 2015-01-15 | $6.32 | $6.45 | 25,100 | — | — |
| 2015-01-14 | $6.30 | $6.43 | 36,300 | — | — |
| 2015-01-13 | $6.33 | $6.46 | 81,700 | — | — |
| 2015-01-12 | $6.63 | $6.77 | 50,200 | — | — |
| 2015-01-09 | $6.54 | $6.67 | 41,600 | — | — |
| 2015-01-08 | $6.65 | $6.79 | 55,600 | — | — |
| 2015-01-07 | $6.68 | $6.82 | 47,800 | — | — |
| 2015-01-06 | $6.54 | $6.67 | 69,700 | — | — |
| 2015-01-05 | $6.56 | $6.69 | 99,500 | — | — |
| 2015-01-02 | $7.04 | $7.18 | 49,600 | — | — |