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
- 1998-05-27 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 | $4.41 | $4.41 | 167,334 | — | — |
| 2015-12-30 | $4.48 | $4.48 | 152,204 | — | — |
| 2015-12-29 | $4.55 | $4.55 | 145,090 | — | — |
| 2015-12-28 | $4.50 | $4.50 | 165,029 | — | — |
| 2015-12-24 | $4.59 | $4.59 | 103,206 | — | — |
| 2015-12-23 | $4.51 | $4.51 | 160,721 | — | — |
| 2015-12-22 | $4.49 | $4.49 | 208,216 | — | — |
| 2015-12-21 | $4.43 | $4.43 | 177,154 | — | — |
| 2015-12-18 | $4.46 | $4.46 | 138,276 | — | — |
| 2015-12-17 | $4.48 | $4.48 | 151,502 | — | — |
| 2015-12-16 | $4.62 | $4.62 | 227,454 | — | — |
| 2015-12-15 | $4.47 | $4.47 | 264,929 | — | — |
| 2015-12-14 | $4.26 | $4.26 | 246,893 | — | — |
| 2015-12-11 | $4.40 | $4.40 | 153,206 | — | — |
| 2015-12-10 | $4.58 | $4.58 | 365,730 | — | — |
| 2015-12-09 | $4.55 | $4.55 | 277,955 | — | — |
| 2015-12-08 | $4.41 | $4.41 | 266,432 | — | — |
| 2015-12-07 | $4.54 | $4.54 | 226,051 | — | — |
| 2015-12-04 | $4.64 | $4.64 | 188,777 | — | — |
| 2015-12-03 | $4.75 | $4.75 | 160,420 | — | — |
| 2015-12-02 | $4.81 | $4.81 | 117,434 | — | — |
| 2015-12-01 | $4.83 | $4.83 | 124,649 | — | — |
| 2015-11-30 | $4.86 | $4.86 | 592,483 | — | — |
| 2015-11-27 | $4.88 | $4.88 | 258,616 | — | — |
| 2015-11-25 | $4.92 | $4.92 | 409,117 | — | — |
| 2015-11-24 | $4.77 | $4.77 | 422,143 | — | — |
| 2015-11-23 | $4.59 | $4.59 | 268,736 | — | — |
| 2015-11-20 | $4.59 | $4.59 | 377,954 | — | — |
| 2015-11-19 | $4.29 | $4.29 | 523,846 | — | — |
| 2015-11-18 | $4.21 | $4.21 | 429,257 | — | — |
| 2015-11-17 | $3.98 | $3.98 | 435,870 | — | — |
| 2015-11-16 | $4.09 | $4.09 | 437,273 | — | — |
| 2015-11-13 | $4.11 | $4.11 | 415,730 | — | — |
| 2015-11-12 | $4.22 | $4.22 | 774,446 | — | — |
| 2015-11-11 | $4.01 | $4.01 | 956,209 | — | — |
| 2015-11-10 | $3.98 | $3.98 | 2,653,697 | — | — |
| 2015-11-09 | $5.16 | $5.16 | 284,668 | — | — |
| 2015-11-06 | $5.37 | $5.37 | 96,593 | — | — |
| 2015-11-05 | $5.38 | $5.38 | 220,039 | — | — |
| 2015-11-04 | $5.42 | $5.42 | 110,621 | — | — |
| 2015-11-03 | $5.54 | $5.54 | 183,566 | — | — |
| 2015-11-02 | $5.54 | $5.54 | 127,254 | — | — |
| 2015-10-30 | $5.53 | $5.53 | 268,035 | — | — |
| 2015-10-29 | $5.50 | $5.50 | 163,727 | — | — |
| 2015-10-28 | $5.48 | $5.48 | 190,681 | — | — |
| 2015-10-27 | $5.34 | $5.34 | 282,564 | — | — |
| 2015-10-26 | $5.23 | $5.23 | 136,472 | — | — |
| 2015-10-23 | $5.23 | $5.23 | 141,482 | — | — |
| 2015-10-22 | $5.13 | $5.13 | 155,310 | — | — |
| 2015-10-21 | $5.02 | $5.02 | 270,540 | — | — |
| 2015-10-20 | $5.16 | $5.16 | 225,450 | — | — |
| 2015-10-19 | $5.16 | $5.16 | 175,450 | — | — |
| 2015-10-16 | $5.36 | $5.36 | 169,438 | — | — |
| 2015-10-15 | $5.38 | $5.38 | 218,035 | — | — |
| 2015-10-14 | $5.38 | $5.38 | 282,564 | — | — |
| 2015-10-13 | $5.45 | $5.45 | 248,296 | — | — |
| 2015-10-12 | $5.66 | $5.66 | 246,292 | — | — |
| 2015-10-09 | $5.52 | $5.52 | 783,764 | — | — |
| 2015-10-08 | $5.63 | $5.63 | 919,435 | — | — |
| 2015-10-07 | $6.46 | $6.46 | 202,604 | — | — |
| 2015-10-06 | $6.14 | $6.14 | 116,132 | — | — |
| 2015-10-05 | $6.12 | $6.12 | 96,493 | — | — |
| 2015-10-02 | $5.98 | $5.98 | 202,705 | — | — |
| 2015-10-01 | $5.79 | $5.79 | 452,403 | — | — |
| 2015-09-30 | $6.27 | $6.27 | 150,300 | — | — |
| 2015-09-29 | $6.29 | $6.29 | 257,113 | — | — |
| 2015-09-28 | $6.26 | $6.26 | 240,280 | — | — |
| 2015-09-25 | $6.49 | $6.49 | 289,177 | — | — |
| 2015-09-24 | $6.71 | $6.71 | 198,196 | — | — |
| 2015-09-23 | $6.64 | $6.64 | 258,015 | — | — |
| 2015-09-22 | $6.69 | $6.69 | 445,990 | — | — |
| 2015-09-21 | $6.76 | $6.76 | 754,807 | — | — |
| 2015-09-18 | $7.03 | $7.03 | 437,173 | — | — |
| 2015-09-17 | $7.02 | $7.02 | 379,157 | — | — |
| 2015-09-16 | $7.18 | $7.18 | 134,769 | — | — |
| 2015-09-15 | $7.04 | $7.04 | 146,392 | — | — |
| 2015-09-14 | $7.03 | $7.03 | 174,448 | — | — |
| 2015-09-11 | $7.04 | $7.04 | 308,416 | — | — |
| 2015-09-10 | $7.26 | $7.26 | 134,468 | — | — |
| 2015-09-09 | $7.24 | $7.24 | 72,745 | — | — |
| 2015-09-08 | $7.34 | $7.34 | 98,998 | — | — |
| 2015-09-04 | $7.36 | $7.36 | 100,300 | — | — |
| 2015-09-03 | $7.44 | $7.44 | 161,522 | — | — |
| 2015-09-02 | $7.26 | $7.26 | 245,590 | — | — |
| 2015-09-01 | $7.08 | $7.08 | 173,747 | — | — |
| 2015-08-31 | $7.44 | $7.44 | 185,370 | — | — |
| 2015-08-28 | $7.49 | $7.49 | 156,613 | — | — |
| 2015-08-27 | $7.39 | $7.39 | 262,424 | — | — |
| 2015-08-26 | $7.15 | $7.15 | 154,208 | — | — |
| 2015-08-25 | $7.01 | $7.01 | 167,735 | — | — |
| 2015-08-24 | $7.11 | $7.11 | 763,424 | — | — |
| 2015-08-21 | $7.49 | $7.49 | 363,125 | — | — |
| 2015-08-20 | $7.54 | $7.54 | 226,452 | — | — |
| 2015-08-19 | $7.53 | $7.53 | 163,827 | — | — |
| 2015-08-18 | $7.49 | $7.49 | 276,251 | — | — |
| 2015-08-17 | $7.58 | $7.58 | 160,220 | — | — |
| 2015-08-14 | $7.42 | $7.42 | 267,935 | — | — |
| 2015-08-13 | $7.55 | $7.55 | 196,592 | — | — |
| 2015-08-12 | $7.74 | $7.74 | 633,665 | — | — |
| 2015-08-11 | $8.09 | $8.09 | 1,478,651 | — | — |
| 2015-08-10 | $9.28 | $9.28 | 336,872 | — | — |
| 2015-08-07 | $9.34 | $9.34 | 87,074 | — | — |
| 2015-08-06 | $9.44 | $9.44 | 135,270 | — | — |
| 2015-08-05 | $9.43 | $9.43 | 137,975 | — | — |
| 2015-08-04 | $9.44 | $9.44 | 267,935 | — | — |
| 2015-08-03 | $9.08 | $9.08 | 526,451 | — | — |
| 2015-07-31 | $9.47 | $9.47 | 160,821 | — | — |
| 2015-07-30 | $9.49 | $9.49 | 237,073 | — | — |
| 2015-07-29 | $9.56 | $9.56 | 253,606 | — | — |
| 2015-07-28 | $9.78 | $9.78 | 533,765 | — | — |
| 2015-07-27 | $10.02 | $10.02 | 231,061 | — | — |
| 2015-07-24 | $10.06 | $10.06 | 191,883 | — | — |
| 2015-07-23 | $10.09 | $10.09 | 116,533 | — | — |
| 2015-07-22 | $10.16 | $10.16 | 71,543 | — | — |
| 2015-07-21 | $10.05 | $10.05 | 138,777 | — | — |
| 2015-07-20 | $10.00 | $10.00 | 363,425 | — | — |
| 2015-07-17 | $9.95 | $9.95 | 377,453 | — | — |
| 2015-07-16 | $9.96 | $9.96 | 324,047 | — | — |
| 2015-07-15 | $9.73 | $9.73 | 188,977 | — | — |
| 2015-07-14 | $9.78 | $9.78 | 110,020 | — | — |
| 2015-07-13 | $9.81 | $9.81 | 207,915 | — | — |
| 2015-07-10 | $9.77 | $9.77 | 411,121 | — | — |
| 2015-07-09 | $8.92 | $8.92 | 107,815 | — | — |
| 2015-07-08 | $8.77 | $8.77 | 169,438 | — | — |
| 2015-07-07 | $9.00 | $9.00 | 359,618 | — | — |
| 2015-07-06 | $9.09 | $9.09 | 188,877 | — | — |
| 2015-07-02 | $9.27 | $9.27 | 90,881 | — | — |
| 2015-07-01 | $9.39 | $9.39 | 111,022 | — | — |
| 2015-06-30 | $9.22 | $9.22 | 367,233 | — | — |
| 2015-06-29 | $9.46 | $9.46 | 348,295 | — | — |
| 2015-06-26 | $9.58 | $9.58 | 232,364 | — | — |
| 2015-06-25 | $9.70 | $9.70 | 97,294 | — | — |
| 2015-06-24 | $9.65 | $9.65 | 139,979 | — | — |
| 2015-06-23 | $9.67 | $9.67 | 65,130 | — | — |
| 2015-06-22 | $9.50 | $9.50 | 118,336 | — | — |
| 2015-06-19 | $9.61 | $9.61 | 194,288 | — | — |
| 2015-06-18 | $9.68 | $9.68 | 106,513 | — | — |
| 2015-06-17 | $9.48 | $9.48 | 118,336 | — | — |
| 2015-06-16 | $9.58 | $9.58 | 169,839 | — | — |
| 2015-06-15 | $9.28 | $9.28 | 190,480 | — | — |
| 2015-06-12 | $9.36 | $9.36 | 158,516 | — | — |
| 2015-06-11 | $9.63 | $9.63 | 73,847 | — | — |
| 2015-06-10 | $9.84 | $9.84 | 104,509 | — | — |
| 2015-06-09 | $9.81 | $9.81 | 118,336 | — | — |
| 2015-06-08 | $9.81 | $9.81 | 160,320 | — | — |
| 2015-06-05 | $10.07 | $10.07 | 427,253 | — | — |
| 2015-06-04 | $9.47 | $9.47 | 281,963 | — | — |
| 2015-06-03 | $9.65 | $9.65 | 378,355 | — | — |
| 2015-06-02 | $9.51 | $9.51 | 299,398 | — | — |
| 2015-06-01 | $9.31 | $9.31 | 174,248 | — | — |
| 2015-05-29 | $9.24 | $9.24 | 324,748 | — | — |
| 2015-05-28 | $9.43 | $9.43 | 140,280 | — | — |
| 2015-05-27 | $9.37 | $9.37 | 174,548 | — | — |
| 2015-05-26 | $9.44 | $9.44 | 228,857 | — | — |
| 2015-05-22 | $9.48 | $9.48 | 212,224 | — | — |
| 2015-05-21 | $9.65 | $9.65 | 378,656 | — | — |
| 2015-05-20 | $9.58 | $9.58 | 164,027 | — | — |
| 2015-05-19 | $9.81 | $9.81 | 193,687 | — | — |
| 2015-05-18 | $9.61 | $9.61 | 182,264 | — | — |
| 2015-05-15 | $9.76 | $9.76 | 143,386 | — | — |
| 2015-05-14 | $9.49 | $9.49 | 220,039 | — | — |
| 2015-05-13 | $9.37 | $9.37 | 257,915 | — | — |
| 2015-05-12 | $9.70 | $9.70 | 361,421 | — | — |
| 2015-05-11 | $9.19 | $9.19 | 204,308 | — | — |
| 2015-05-08 | $8.95 | $8.95 | 83,767 | — | — |
| 2015-05-07 | $9.01 | $9.01 | 166,432 | — | — |
| 2015-05-06 | $8.84 | $8.84 | 231,362 | — | — |
| 2015-05-05 | $9.02 | $9.02 | 168,436 | — | — |
| 2015-05-04 | $8.79 | $8.79 | 137,675 | — | — |
| 2015-05-01 | $9.00 | $9.00 | 114,529 | — | — |
| 2015-04-30 | $8.99 | $8.99 | 308,315 | — | — |
| 2015-04-29 | $8.98 | $8.98 | 136,573 | — | — |
| 2015-04-28 | $9.08 | $9.08 | 171,442 | — | — |
| 2015-04-27 | $8.97 | $8.97 | 306,712 | — | — |
| 2015-04-24 | $9.03 | $9.03 | 338,075 | — | — |
| 2015-04-23 | $9.23 | $9.23 | 314,828 | — | — |
| 2015-04-22 | $9.33 | $9.33 | 115,831 | — | — |
| 2015-04-21 | $9.48 | $9.48 | 268,336 | — | — |
| 2015-04-20 | $9.46 | $9.46 | 154,809 | — | — |
| 2015-04-17 | $9.19 | $9.19 | 288,376 | — | — |
| 2015-04-16 | $9.46 | $9.46 | 639,777 | — | — |
| 2015-04-15 | $9.64 | $9.64 | 188,877 | — | — |
| 2015-04-14 | $9.66 | $9.66 | 151,502 | — | — |
| 2015-04-13 | $9.63 | $9.63 | 190,180 | — | — |
| 2015-04-10 | $9.72 | $9.72 | 101,202 | — | — |
| 2015-04-09 | $9.76 | $9.76 | 110,220 | — | — |
| 2015-04-08 | $9.78 | $9.78 | 255,109 | — | — |
| 2015-04-07 | $9.58 | $9.58 | 479,758 | — | — |
| 2015-04-06 | $9.51 | $9.51 | 243,085 | — | — |
| 2015-04-02 | $9.43 | $9.43 | 278,356 | — | — |
| 2015-04-01 | $9.45 | $9.45 | 226,652 | — | — |
| 2015-03-31 | $9.43 | $9.43 | 252,404 | — | — |
| 2015-03-30 | $9.69 | $9.69 | 180,861 | — | — |
| 2015-03-27 | $9.60 | $9.60 | 407,413 | — | — |
| 2015-03-26 | $9.98 | $9.98 | 174,849 | — | — |
| 2015-03-25 | $10.05 | $10.05 | 190,079 | — | — |
| 2015-03-24 | $9.81 | $9.81 | 285,871 | — | — |
| 2015-03-23 | $9.95 | $9.95 | 393,586 | — | — |
| 2015-03-20 | $9.97 | $9.97 | 570,238 | — | — |
| 2015-03-19 | $9.80 | $9.80 | 804,005 | — | — |
| 2015-03-18 | $10.34 | $10.34 | 2,276,845 | — | — |
| 2015-03-17 | $9.62 | $9.62 | 6,600,976 | — | — |
| 2015-03-16 | $7.04 | $7.04 | 379,758 | — | — |
| 2015-03-13 | $7.30 | $7.30 | 169,939 | — | — |
| 2015-03-12 | $7.59 | $7.59 | 118,036 | — | — |
| 2015-03-11 | $7.42 | $7.42 | 167,735 | — | — |
| 2015-03-10 | $7.10 | $7.10 | 232,264 | — | — |
| 2015-03-09 | $7.18 | $7.18 | 260,720 | — | — |
| 2015-03-06 | $7.33 | $7.33 | 161,623 | — | — |
| 2015-03-05 | $7.29 | $7.29 | 262,123 | — | — |
| 2015-03-04 | $7.30 | $7.30 | 216,933 | — | — |
| 2015-03-03 | $7.24 | $7.24 | 163,126 | — | — |
| 2015-03-02 | $7.17 | $7.17 | 188,677 | — | — |
| 2015-02-27 | $7.24 | $7.24 | 175,450 | — | — |
| 2015-02-26 | $6.79 | $6.79 | 751,099 | — | — |
| 2015-02-25 | $6.80 | $6.80 | 111,422 | — | — |
| 2015-02-24 | $6.70 | $6.70 | 77,354 | — | — |
| 2015-02-23 | $6.56 | $6.56 | 147,795 | — | — |
| 2015-02-20 | $6.66 | $6.66 | 91,683 | — | — |
| 2015-02-19 | $6.82 | $6.82 | 92,084 | — | — |
| 2015-02-18 | $6.66 | $6.66 | 111,122 | — | — |
| 2015-02-17 | $6.90 | $6.90 | 93,386 | — | — |
| 2015-02-13 | $6.91 | $6.91 | 87,274 | — | — |
| 2015-02-12 | $6.82 | $6.82 | 108,416 | — | — |
| 2015-02-11 | $6.69 | $6.69 | 111,022 | — | — |
| 2015-02-10 | $6.71 | $6.71 | 88,477 | — | — |
| 2015-02-09 | $6.77 | $6.77 | 111,022 | — | — |
| 2015-02-06 | $6.86 | $6.86 | 192,885 | — | — |
| 2015-02-05 | $6.57 | $6.57 | 638,474 | — | — |
| 2015-02-04 | $6.31 | $6.31 | 514,427 | — | — |
| 2015-02-03 | $6.46 | $6.46 | 217,935 | — | — |
| 2015-02-02 | $6.33 | $6.33 | 297,694 | — | — |
| 2015-01-30 | $6.35 | $6.35 | 294,087 | — | — |
| 2015-01-29 | $6.56 | $6.56 | 288,576 | — | — |
| 2015-01-28 | $6.49 | $6.49 | 425,750 | — | — |
| 2015-01-27 | $6.61 | $6.61 | 317,534 | — | — |
| 2015-01-26 | $6.69 | $6.69 | 247,494 | — | — |
| 2015-01-23 | $6.98 | $6.98 | 118,937 | — | — |
| 2015-01-22 | $7.03 | $7.03 | 236,572 | — | — |
| 2015-01-21 | $6.91 | $6.91 | 325,249 | — | — |
| 2015-01-20 | $6.79 | $6.79 | 339,778 | — | — |
| 2015-01-16 | $6.98 | $6.98 | 204,208 | — | — |
| 2015-01-15 | $7.11 | $7.11 | 235,470 | — | — |
| 2015-01-14 | $7.38 | $7.38 | 151,803 | — | — |
| 2015-01-13 | $7.16 | $7.16 | 239,378 | — | — |
| 2015-01-12 | $7.34 | $7.34 | 176,653 | — | — |
| 2015-01-09 | $7.22 | $7.22 | 166,833 | — | — |
| 2015-01-08 | $7.52 | $7.52 | 142,384 | — | — |
| 2015-01-07 | $7.54 | $7.54 | 271,342 | — | — |
| 2015-01-06 | $7.59 | $7.59 | 388,475 | — | — |
| 2015-01-05 | $8.24 | $8.24 | 165,130 | — | — |
| 2015-01-02 | $8.34 | $8.34 | 131,663 | — | — |