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
- 1997-01-31 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 | $6.32 | $6.32 | 547,600 | — | — |
| 2015-12-30 | $6.46 | $6.46 | 812,200 | — | — |
| 2015-12-29 | $6.45 | $6.45 | 737,400 | — | — |
| 2015-12-28 | $6.46 | $6.46 | 1,130,100 | — | — |
| 2015-12-24 | $6.32 | $6.32 | 950,400 | — | — |
| 2015-12-23 | $5.99 | $5.99 | 1,048,800 | — | — |
| 2015-12-22 | $5.77 | $5.77 | 694,900 | — | — |
| 2015-12-21 | $5.86 | $5.86 | 900,400 | — | — |
| 2015-12-18 | $5.90 | $5.90 | 1,350,500 | — | — |
| 2015-12-17 | $5.93 | $5.93 | 2,014,700 | — | — |
| 2015-12-16 | $6.59 | $6.59 | 1,489,600 | — | — |
| 2015-12-15 | $6.23 | $6.23 | 1,324,200 | — | — |
| 2015-12-14 | $6.37 | $6.37 | 1,843,800 | — | — |
| 2015-12-11 | $6.41 | $6.41 | 1,711,800 | — | — |
| 2015-12-10 | $6.22 | $6.22 | 1,473,900 | — | — |
| 2015-12-09 | $5.96 | $5.96 | 932,800 | — | — |
| 2015-12-08 | $5.91 | $5.91 | 994,900 | — | — |
| 2015-12-07 | $5.79 | $5.79 | 929,200 | — | — |
| 2015-12-04 | $5.78 | $5.78 | 798,100 | — | — |
| 2015-12-03 | $5.70 | $5.70 | 962,300 | — | — |
| 2015-12-02 | $5.75 | $5.75 | 980,900 | — | — |
| 2015-12-01 | $5.71 | $5.71 | 777,300 | — | — |
| 2015-11-30 | $5.67 | $5.67 | 828,400 | — | — |
| 2015-11-27 | $5.72 | $5.72 | 361,000 | — | — |
| 2015-11-25 | $5.64 | $5.64 | 966,300 | — | — |
| 2015-11-24 | $5.38 | $5.38 | 557,200 | — | — |
| 2015-11-23 | $5.29 | $5.29 | 983,000 | — | — |
| 2015-11-20 | $5.06 | $5.06 | 444,500 | — | — |
| 2015-11-19 | $5.04 | $5.04 | 633,500 | — | — |
| 2015-11-18 | $5.19 | $5.19 | 401,700 | — | — |
| 2015-11-17 | $5.10 | $5.10 | 445,100 | — | — |
| 2015-11-16 | $5.19 | $5.19 | 523,700 | — | — |
| 2015-11-13 | $5.20 | $5.20 | 774,800 | — | — |
| 2015-11-12 | $5.01 | $5.01 | 672,800 | — | — |
| 2015-11-11 | $5.08 | $5.08 | 465,700 | — | — |
| 2015-11-10 | $5.14 | $5.14 | 618,000 | — | — |
| 2015-11-09 | $5.11 | $5.11 | 807,400 | — | — |
| 2015-11-06 | $5.38 | $5.38 | 1,160,100 | — | — |
| 2015-11-05 | $5.15 | $5.15 | 995,900 | — | — |
| 2015-11-04 | $5.15 | $5.15 | 794,700 | — | — |
| 2015-11-03 | $5.14 | $5.14 | 906,800 | — | — |
| 2015-11-02 | $5.07 | $5.07 | 1,388,900 | — | — |
| 2015-10-30 | $4.77 | $4.77 | 403,800 | — | — |
| 2015-10-29 | $4.83 | $4.83 | 368,900 | — | — |
| 2015-10-28 | $4.93 | $4.93 | 786,700 | — | — |
| 2015-10-27 | $4.65 | $4.65 | 808,000 | — | — |
| 2015-10-26 | $4.61 | $4.61 | 671,400 | — | — |
| 2015-10-23 | $4.54 | $4.54 | 838,300 | — | — |
| 2015-10-22 | $4.36 | $4.36 | 1,061,800 | — | — |
| 2015-10-21 | $4.46 | $4.46 | 909,300 | — | — |
| 2015-10-20 | $4.54 | $4.54 | 831,500 | — | — |
| 2015-10-19 | $4.58 | $4.58 | 677,500 | — | — |
| 2015-10-16 | $4.69 | $4.69 | 551,200 | — | — |
| 2015-10-15 | $4.81 | $4.81 | 1,078,700 | — | — |
| 2015-10-14 | $4.49 | $4.49 | 740,600 | — | — |
| 2015-10-13 | $4.53 | $4.53 | 626,500 | — | — |
| 2015-10-12 | $4.58 | $4.58 | 557,200 | — | — |
| 2015-10-09 | $4.61 | $4.61 | 796,500 | — | — |
| 2015-10-08 | $4.60 | $4.60 | 713,900 | — | — |
| 2015-10-07 | $4.73 | $4.73 | 959,600 | — | — |
| 2015-10-06 | $4.65 | $4.65 | 960,400 | — | — |
| 2015-10-05 | $4.80 | $4.80 | 618,500 | — | — |
| 2015-10-02 | $4.81 | $4.81 | 898,300 | — | — |
| 2015-10-01 | $4.55 | $4.55 | 1,020,900 | — | — |
| 2015-09-30 | $4.54 | $4.54 | 741,800 | — | — |
| 2015-09-29 | $4.52 | $4.52 | 1,842,100 | — | — |
| 2015-09-28 | $4.85 | $4.85 | 1,194,700 | — | — |
| 2015-09-25 | $5.09 | $5.09 | 945,000 | — | — |
| 2015-09-24 | $5.39 | $5.39 | 983,300 | — | — |
| 2015-09-23 | $5.24 | $5.24 | 772,200 | — | — |
| 2015-09-22 | $5.37 | $5.37 | 745,100 | — | — |
| 2015-09-21 | $5.59 | $5.59 | 1,667,000 | — | — |
| 2015-09-18 | $5.79 | $5.79 | 824,000 | — | — |
| 2015-09-17 | $5.85 | $5.85 | 938,200 | — | — |
| 2015-09-16 | $5.57 | $5.57 | 850,700 | — | — |
| 2015-09-15 | $5.65 | $5.65 | 442,500 | — | — |
| 2015-09-14 | $5.58 | $5.58 | 484,000 | — | — |
| 2015-09-11 | $5.68 | $5.68 | 675,600 | — | — |
| 2015-09-10 | $5.64 | $5.64 | 799,000 | — | — |
| 2015-09-09 | $5.51 | $5.51 | 884,700 | — | — |
| 2015-09-08 | $5.34 | $5.34 | 824,500 | — | — |
| 2015-09-04 | $5.24 | $5.24 | 949,900 | — | — |
| 2015-09-03 | $4.93 | $4.93 | 892,500 | — | — |
| 2015-09-02 | $5.06 | $5.06 | 988,900 | — | — |
| 2015-09-01 | $4.72 | $4.72 | 717,900 | — | — |
| 2015-08-31 | $4.96 | $4.96 | 671,000 | — | — |
| 2015-08-28 | $4.85 | $4.85 | 564,100 | — | — |
| 2015-08-27 | $4.93 | $4.93 | 893,200 | — | — |
| 2015-08-26 | $4.77 | $4.77 | 669,600 | — | — |
| 2015-08-25 | $4.68 | $4.68 | 1,110,600 | — | — |
| 2015-08-24 | $4.44 | $4.44 | 1,170,400 | — | — |
| 2015-08-21 | $4.73 | $4.73 | 946,500 | — | — |
| 2015-08-20 | $4.80 | $4.80 | 683,800 | — | — |
| 2015-08-19 | $5.00 | $5.00 | 787,300 | — | — |
| 2015-08-18 | $5.09 | $5.09 | 951,200 | — | — |
| 2015-08-17 | $4.89 | $4.89 | 558,100 | — | — |
| 2015-08-14 | $4.76 | $4.76 | 623,600 | — | — |
| 2015-08-13 | $4.77 | $4.77 | 626,400 | — | — |
| 2015-08-12 | $4.98 | $4.98 | 606,700 | — | — |
| 2015-08-11 | $4.93 | $4.93 | 560,600 | — | — |
| 2015-08-10 | $4.94 | $4.94 | 1,201,000 | — | — |
| 2015-08-07 | $5.00 | $5.00 | 1,546,700 | — | — |
| 2015-08-06 | $4.98 | $4.98 | 1,848,400 | — | — |
| 2015-08-05 | $5.13 | $5.13 | 1,099,500 | — | — |
| 2015-08-04 | $5.25 | $5.25 | 462,500 | — | — |
| 2015-08-03 | $5.21 | $5.21 | 1,124,500 | — | — |
| 2015-07-31 | $5.43 | $5.43 | 428,200 | — | — |
| 2015-07-30 | $5.34 | $5.34 | 543,600 | — | — |
| 2015-07-29 | $5.40 | $5.40 | 535,100 | — | — |
| 2015-07-28 | $5.40 | $5.40 | 849,400 | — | — |
| 2015-07-27 | $5.20 | $5.20 | 1,098,100 | — | — |
| 2015-07-24 | $5.19 | $5.19 | 880,500 | — | — |
| 2015-07-23 | $5.49 | $5.49 | 697,100 | — | — |
| 2015-07-22 | $5.58 | $5.58 | 650,500 | — | — |
| 2015-07-21 | $5.64 | $5.64 | 905,500 | — | — |
| 2015-07-20 | $5.75 | $5.75 | 1,239,300 | — | — |
| 2015-07-17 | $5.68 | $5.68 | 1,034,000 | — | — |
| 2015-07-16 | $5.60 | $5.60 | 1,322,400 | — | — |
| 2015-07-15 | $5.47 | $5.47 | 480,000 | — | — |
| 2015-07-14 | $5.43 | $5.43 | 658,900 | — | — |
| 2015-07-13 | $5.30 | $5.30 | 710,000 | — | — |
| 2015-07-10 | $5.06 | $5.06 | 614,400 | — | — |
| 2015-07-09 | $5.02 | $5.02 | 651,000 | — | — |
| 2015-07-08 | $4.95 | $4.95 | 631,500 | — | — |
| 2015-07-07 | $5.03 | $5.03 | 550,900 | — | — |
| 2015-07-06 | $5.02 | $5.02 | 1,149,300 | — | — |
| 2015-07-02 | $4.94 | $4.94 | 785,300 | — | — |
| 2015-07-01 | $5.05 | $5.05 | 886,800 | — | — |
| 2015-06-30 | $5.19 | $5.19 | 765,100 | — | — |
| 2015-06-29 | $5.22 | $5.22 | 555,800 | — | — |
| 2015-06-26 | $5.41 | $5.41 | 1,689,100 | — | — |
| 2015-06-25 | $5.44 | $5.44 | 454,700 | — | — |
| 2015-06-24 | $5.38 | $5.38 | 934,600 | — | — |
| 2015-06-23 | $5.61 | $5.61 | 760,200 | — | — |
| 2015-06-22 | $5.54 | $5.54 | 837,400 | — | — |
| 2015-06-19 | $5.38 | $5.38 | 745,700 | — | — |
| 2015-06-18 | $5.37 | $5.37 | 887,400 | — | — |
| 2015-06-17 | $5.27 | $5.27 | 879,200 | — | — |
| 2015-06-16 | $5.40 | $5.40 | 480,000 | — | — |
| 2015-06-15 | $5.35 | $5.35 | 607,400 | — | — |
| 2015-06-12 | $5.40 | $5.40 | 399,700 | — | — |
| 2015-06-11 | $5.39 | $5.39 | 643,700 | — | — |
| 2015-06-10 | $5.40 | $5.40 | 787,500 | — | — |
| 2015-06-09 | $5.27 | $5.27 | 745,000 | — | — |
| 2015-06-08 | $5.49 | $5.49 | 1,154,700 | — | — |
| 2015-06-05 | $5.42 | $5.42 | 1,050,600 | — | — |
| 2015-06-04 | $5.20 | $5.20 | 709,800 | — | — |
| 2015-06-03 | $5.24 | $5.24 | 1,069,000 | — | — |
| 2015-06-02 | $5.24 | $5.24 | 887,800 | — | — |
| 2015-06-01 | $5.13 | $5.13 | 1,277,000 | — | — |
| 2015-05-29 | $4.98 | $4.98 | 1,420,600 | — | — |
| 2015-05-28 | $4.92 | $4.92 | 1,229,700 | — | — |
| 2015-05-27 | $4.67 | $4.67 | 617,400 | — | — |
| 2015-05-26 | $4.54 | $4.54 | 894,400 | — | — |
| 2015-05-22 | $4.46 | $4.46 | 377,100 | — | — |
| 2015-05-21 | $4.55 | $4.55 | 378,800 | — | — |
| 2015-05-20 | $4.59 | $4.59 | 552,700 | — | — |
| 2015-05-19 | $4.60 | $4.60 | 522,900 | — | — |
| 2015-05-18 | $4.60 | $4.60 | 640,000 | — | — |
| 2015-05-15 | $4.61 | $4.61 | 614,000 | — | — |
| 2015-05-14 | $4.65 | $4.65 | 484,900 | — | — |
| 2015-05-13 | $4.69 | $4.69 | 592,800 | — | — |
| 2015-05-12 | $4.77 | $4.77 | 961,500 | — | — |
| 2015-05-11 | $4.77 | $4.77 | 1,195,700 | — | — |
| 2015-05-08 | $4.65 | $4.65 | 1,032,200 | — | — |
| 2015-05-07 | $4.54 | $4.54 | 854,300 | — | — |
| 2015-05-06 | $4.67 | $4.67 | 1,461,200 | — | — |
| 2015-05-05 | $4.49 | $4.49 | 1,165,600 | — | — |
| 2015-05-04 | $4.66 | $4.66 | 1,155,300 | — | — |
| 2015-05-01 | $4.42 | $4.42 | 1,008,600 | — | — |
| 2015-04-30 | $4.44 | $4.44 | 1,268,000 | — | — |
| 2015-04-29 | $4.46 | $4.46 | 841,500 | — | — |
| 2015-04-28 | $4.52 | $4.52 | 1,455,400 | — | — |
| 2015-04-27 | $4.70 | $4.70 | 1,589,200 | — | — |
| 2015-04-24 | $4.79 | $4.79 | 2,269,900 | — | — |
| 2015-04-23 | $4.59 | $4.59 | 2,607,900 | — | — |
| 2015-04-22 | $4.10 | $4.10 | 593,600 | — | — |
| 2015-04-21 | $4.05 | $4.05 | 572,400 | — | — |
| 2015-04-20 | $4.05 | $4.05 | 914,400 | — | — |
| 2015-04-17 | $4.03 | $4.03 | 780,200 | — | — |
| 2015-04-16 | $4.24 | $4.24 | 588,600 | — | — |
| 2015-04-15 | $4.30 | $4.30 | 1,296,300 | — | — |
| 2015-04-14 | $4.12 | $4.12 | 921,500 | — | — |
| 2015-04-13 | $4.03 | $4.03 | 1,058,700 | — | — |
| 2015-04-10 | $3.90 | $3.90 | 955,000 | — | — |
| 2015-04-09 | $3.87 | $3.87 | 649,600 | — | — |
| 2015-04-08 | $3.94 | $3.94 | 783,100 | — | — |
| 2015-04-07 | $3.86 | $3.86 | 995,400 | — | — |
| 2015-04-06 | $3.92 | $3.92 | 707,700 | — | — |
| 2015-04-02 | $3.91 | $3.91 | 1,150,700 | — | — |
| 2015-04-01 | $3.97 | $3.97 | 1,208,600 | — | — |
| 2015-03-31 | $4.17 | $4.17 | 865,600 | — | — |
| 2015-03-30 | $4.23 | $4.23 | 758,300 | — | — |
| 2015-03-27 | $4.10 | $4.10 | 734,500 | — | — |
| 2015-03-26 | $4.21 | $4.21 | 1,056,400 | — | — |
| 2015-03-25 | $4.02 | $4.02 | 1,631,000 | — | — |
| 2015-03-24 | $4.22 | $4.22 | 828,200 | — | — |
| 2015-03-23 | $4.16 | $4.16 | 874,100 | — | — |
| 2015-03-20 | $4.29 | $4.29 | 1,676,400 | — | — |
| 2015-03-19 | $4.34 | $4.34 | 1,016,100 | — | — |
| 2015-03-18 | $4.15 | $4.15 | 863,000 | — | — |
| 2015-03-17 | $4.20 | $4.20 | 608,700 | — | — |
| 2015-03-16 | $4.26 | $4.26 | 1,539,100 | — | — |
| 2015-03-13 | $4.12 | $4.12 | 1,158,900 | — | — |
| 2015-03-12 | $4.10 | $4.10 | 812,500 | — | — |
| 2015-03-11 | $4.02 | $4.02 | 1,670,100 | — | — |
| 2015-03-10 | $4.11 | $4.11 | 2,019,800 | — | — |
| 2015-03-09 | $4.28 | $4.28 | 1,999,700 | — | — |
| 2015-03-06 | $4.41 | $4.41 | 842,300 | — | — |
| 2015-03-05 | $4.45 | $4.45 | 982,400 | — | — |
| 2015-03-04 | $4.46 | $4.46 | 1,224,000 | — | — |
| 2015-03-03 | $4.44 | $4.44 | 2,763,600 | — | — |
| 2015-03-02 | $4.46 | $4.46 | 2,376,000 | — | — |
| 2015-02-27 | $4.78 | $4.78 | 5,808,800 | — | — |
| 2015-02-26 | $5.35 | $5.35 | 1,710,800 | — | — |
| 2015-02-25 | $5.47 | $5.47 | 1,065,600 | — | — |
| 2015-02-24 | $5.46 | $5.46 | 913,500 | — | — |
| 2015-02-23 | $5.47 | $5.47 | 885,900 | — | — |
| 2015-02-20 | $5.50 | $5.50 | 933,500 | — | — |
| 2015-02-19 | $5.43 | $5.43 | 532,800 | — | — |
| 2015-02-18 | $5.49 | $5.49 | 869,700 | — | — |
| 2015-02-17 | $5.54 | $5.54 | 939,200 | — | — |
| 2015-02-13 | $5.53 | $5.53 | 655,900 | — | — |
| 2015-02-12 | $5.45 | $5.45 | 639,100 | — | — |
| 2015-02-11 | $5.40 | $5.40 | 637,700 | — | — |
| 2015-02-10 | $5.61 | $5.61 | 732,900 | — | — |
| 2015-02-09 | $5.43 | $5.43 | 789,000 | — | — |
| 2015-02-06 | $5.66 | $5.66 | 1,182,600 | — | — |
| 2015-02-05 | $5.79 | $5.79 | 1,726,900 | — | — |
| 2015-02-04 | $5.42 | $5.42 | 1,461,100 | — | — |
| 2015-02-03 | $5.33 | $5.33 | 962,200 | — | — |
| 2015-02-02 | $5.21 | $5.21 | 1,315,300 | — | — |
| 2015-01-30 | $5.34 | $5.34 | 1,871,300 | — | — |
| 2015-01-29 | $5.46 | $5.46 | 1,050,300 | — | — |
| 2015-01-28 | $5.49 | $5.49 | 1,540,200 | — | — |
| 2015-01-27 | $5.36 | $5.36 | 920,200 | — | — |
| 2015-01-26 | $5.52 | $5.52 | 1,178,600 | — | — |
| 2015-01-23 | $5.29 | $5.29 | 939,900 | — | — |
| 2015-01-22 | $5.31 | $5.31 | 2,375,700 | — | — |
| 2015-01-21 | $5.25 | $5.25 | 2,210,400 | — | — |
| 2015-01-20 | $5.73 | $5.73 | 1,360,500 | — | — |
| 2015-01-16 | $5.89 | $5.89 | 1,143,000 | — | — |
| 2015-01-15 | $5.79 | $5.79 | 1,514,400 | — | — |
| 2015-01-14 | $6.07 | $6.07 | 1,822,100 | — | — |
| 2015-01-13 | $6.11 | $6.11 | 1,358,400 | — | — |
| 2015-01-12 | $6.22 | $6.22 | 866,100 | — | — |
| 2015-01-09 | $6.15 | $6.15 | 1,132,900 | — | — |
| 2015-01-08 | $6.13 | $6.13 | 2,467,100 | — | — |
| 2015-01-07 | $5.95 | $5.95 | 6,507,700 | — | — |
| 2015-01-06 | $5.78 | $5.78 | 2,593,800 | — | — |
| 2015-01-05 | $6.57 | $6.57 | 2,035,700 | — | — |
| 2015-01-02 | $6.52 | $6.52 | 1,357,100 | — | — |