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
- 2004-04-14 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 | $4.98 | $4.98 | 718,500 | — | — |
| 2015-12-30 | $5.14 | $5.14 | 288,500 | — | — |
| 2015-12-29 | $5.24 | $5.24 | 514,100 | — | — |
| 2015-12-28 | $5.07 | $5.07 | 299,800 | — | — |
| 2015-12-24 | $5.22 | $5.22 | 242,900 | — | — |
| 2015-12-23 | $4.82 | $4.82 | 244,400 | — | — |
| 2015-12-22 | $4.89 | $4.89 | 170,100 | — | — |
| 2015-12-21 | $4.84 | $4.84 | 188,800 | — | — |
| 2015-12-18 | $4.75 | $4.75 | 362,900 | — | — |
| 2015-12-17 | $4.90 | $4.90 | 313,700 | — | — |
| 2015-12-16 | $4.74 | $4.74 | 368,600 | — | — |
| 2015-12-15 | $4.51 | $4.51 | 828,100 | — | — |
| 2015-12-14 | $4.59 | $4.59 | 546,200 | — | — |
| 2015-12-11 | $4.76 | $4.76 | 185,600 | — | — |
| 2015-12-10 | $4.96 | $4.96 | 247,800 | — | — |
| 2015-12-09 | $4.90 | $4.90 | 327,100 | — | — |
| 2015-12-08 | $4.99 | $4.99 | 329,600 | — | — |
| 2015-12-07 | $5.20 | $5.20 | 195,100 | — | — |
| 2015-12-04 | $5.29 | $5.29 | 144,600 | — | — |
| 2015-12-03 | $5.23 | $5.23 | 162,200 | — | — |
| 2015-12-02 | $5.36 | $5.36 | 230,800 | — | — |
| 2015-12-01 | $5.34 | $5.34 | 432,700 | — | — |
| 2015-11-30 | $5.28 | $5.28 | 555,600 | — | — |
| 2015-11-27 | $5.24 | $5.24 | 82,500 | — | — |
| 2015-11-25 | $5.25 | $5.25 | 156,100 | — | — |
| 2015-11-24 | $5.08 | $5.08 | 238,300 | — | — |
| 2015-11-23 | $4.95 | $4.95 | 332,100 | — | — |
| 2015-11-20 | $4.93 | $4.93 | 415,500 | — | — |
| 2015-11-19 | $5.03 | $5.03 | 231,000 | — | — |
| 2015-11-18 | $5.14 | $5.14 | 352,800 | — | — |
| 2015-11-17 | $4.85 | $4.85 | 215,200 | — | — |
| 2015-11-16 | $4.79 | $4.79 | 276,300 | — | — |
| 2015-11-13 | $4.80 | $4.80 | 180,900 | — | — |
| 2015-11-12 | $4.84 | $4.84 | 243,500 | — | — |
| 2015-11-11 | $4.93 | $4.93 | 353,000 | — | — |
| 2015-11-10 | $4.90 | $4.90 | 271,900 | — | — |
| 2015-11-09 | $4.76 | $4.76 | 370,600 | — | — |
| 2015-11-06 | $4.54 | $4.54 | 242,600 | — | — |
| 2015-11-05 | $4.18 | $4.18 | 135,700 | — | — |
| 2015-11-04 | $4.20 | $4.20 | 283,900 | — | — |
| 2015-11-03 | $4.15 | $4.15 | 382,800 | — | — |
| 2015-11-02 | $4.05 | $4.05 | 278,300 | — | — |
| 2015-10-30 | $3.69 | $3.69 | 182,400 | — | — |
| 2015-10-29 | $3.79 | $3.79 | 129,600 | — | — |
| 2015-10-28 | $3.93 | $3.93 | 191,400 | — | — |
| 2015-10-27 | $3.64 | $3.64 | 125,400 | — | — |
| 2015-10-26 | $3.69 | $3.69 | 157,700 | — | — |
| 2015-10-23 | $3.90 | $3.90 | 177,000 | — | — |
| 2015-10-22 | $3.60 | $3.60 | 202,300 | — | — |
| 2015-10-21 | $3.66 | $3.66 | 328,700 | — | — |
| 2015-10-20 | $3.60 | $3.60 | 356,900 | — | — |
| 2015-10-19 | $3.84 | $3.84 | 154,300 | — | — |
| 2015-10-16 | $3.91 | $3.91 | 218,900 | — | — |
| 2015-10-15 | $3.95 | $3.95 | 246,300 | — | — |
| 2015-10-14 | $3.64 | $3.64 | 199,600 | — | — |
| 2015-10-13 | $3.78 | $3.78 | 336,200 | — | — |
| 2015-10-12 | $3.75 | $3.75 | 159,700 | — | — |
| 2015-10-09 | $3.74 | $3.74 | 188,300 | — | — |
| 2015-10-08 | $3.79 | $3.79 | 245,900 | — | — |
| 2015-10-07 | $3.76 | $3.76 | 522,000 | — | — |
| 2015-10-06 | $3.83 | $3.83 | 325,700 | — | — |
| 2015-10-05 | $3.93 | $3.93 | 235,900 | — | — |
| 2015-10-02 | $3.89 | $3.89 | 341,800 | — | — |
| 2015-10-01 | $3.75 | $3.75 | 154,000 | — | — |
| 2015-09-30 | $3.76 | $3.76 | 590,500 | — | — |
| 2015-09-29 | $3.51 | $3.51 | 570,200 | — | — |
| 2015-09-28 | $3.78 | $3.78 | 425,600 | — | — |
| 2015-09-25 | $4.05 | $4.05 | 359,000 | — | — |
| 2015-09-24 | $4.47 | $4.47 | 259,900 | — | — |
| 2015-09-23 | $4.69 | $4.69 | 176,200 | — | — |
| 2015-09-22 | $4.61 | $4.61 | 314,600 | — | — |
| 2015-09-21 | $4.88 | $4.88 | 245,200 | — | — |
| 2015-09-18 | $5.08 | $5.08 | 551,800 | — | — |
| 2015-09-17 | $5.07 | $5.07 | 436,800 | — | — |
| 2015-09-16 | $4.90 | $4.90 | 317,500 | — | — |
| 2015-09-15 | $5.00 | $5.00 | 168,500 | — | — |
| 2015-09-14 | $5.09 | $5.09 | 198,700 | — | — |
| 2015-09-11 | $5.06 | $5.06 | 157,600 | — | — |
| 2015-09-10 | $5.05 | $5.05 | 133,200 | — | — |
| 2015-09-09 | $4.95 | $4.95 | 358,600 | — | — |
| 2015-09-08 | $5.01 | $5.01 | 324,900 | — | — |
| 2015-09-04 | $4.90 | $4.90 | 223,800 | — | — |
| 2015-09-03 | $4.91 | $4.91 | 333,300 | — | — |
| 2015-09-02 | $5.04 | $5.04 | 367,300 | — | — |
| 2015-09-01 | $4.83 | $4.83 | 381,400 | — | — |
| 2015-08-31 | $5.00 | $5.00 | 402,600 | — | — |
| 2015-08-28 | $5.18 | $5.18 | 365,800 | — | — |
| 2015-08-27 | $5.07 | $5.07 | 456,000 | — | — |
| 2015-08-26 | $5.00 | $5.00 | 783,400 | — | — |
| 2015-08-25 | $4.51 | $4.51 | 308,200 | — | — |
| 2015-08-24 | $4.44 | $4.44 | 483,400 | — | — |
| 2015-08-21 | $4.57 | $4.57 | 515,300 | — | — |
| 2015-08-20 | $4.74 | $4.74 | 299,700 | — | — |
| 2015-08-19 | $5.10 | $5.10 | 372,000 | — | — |
| 2015-08-18 | $5.34 | $5.34 | 153,300 | — | — |
| 2015-08-17 | $5.48 | $5.48 | 300,400 | — | — |
| 2015-08-14 | $5.29 | $5.29 | 218,300 | — | — |
| 2015-08-13 | $5.27 | $5.27 | 304,700 | — | — |
| 2015-08-12 | $5.40 | $5.40 | 244,900 | — | — |
| 2015-08-11 | $5.42 | $5.42 | 327,900 | — | — |
| 2015-08-10 | $5.32 | $5.32 | 282,200 | — | — |
| 2015-08-07 | $5.31 | $5.31 | 264,100 | — | — |
| 2015-08-06 | $5.25 | $5.25 | 611,900 | — | — |
| 2015-08-05 | $4.91 | $4.91 | 148,500 | — | — |
| 2015-08-04 | $4.85 | $4.85 | 143,900 | — | — |
| 2015-08-03 | $4.76 | $4.76 | 421,800 | — | — |
| 2015-07-31 | $5.04 | $5.04 | 227,900 | — | — |
| 2015-07-30 | $5.00 | $5.00 | 214,000 | — | — |
| 2015-07-29 | $5.02 | $5.02 | 274,900 | — | — |
| 2015-07-28 | $4.99 | $4.99 | 300,800 | — | — |
| 2015-07-27 | $4.92 | $4.92 | 229,400 | — | — |
| 2015-07-24 | $4.71 | $4.71 | 202,000 | — | — |
| 2015-07-23 | $4.94 | $4.94 | 201,600 | — | — |
| 2015-07-22 | $5.22 | $5.22 | 332,200 | — | — |
| 2015-07-21 | $5.00 | $5.00 | 535,700 | — | — |
| 2015-07-20 | $5.25 | $5.25 | 359,800 | — | — |
| 2015-07-17 | $5.57 | $5.57 | 151,300 | — | — |
| 2015-07-16 | $5.70 | $5.70 | 268,100 | — | — |
| 2015-07-15 | $5.52 | $5.52 | 277,600 | — | — |
| 2015-07-14 | $5.83 | $5.83 | 198,900 | — | — |
| 2015-07-13 | $5.82 | $5.82 | 234,600 | — | — |
| 2015-07-10 | $5.88 | $5.88 | 160,800 | — | — |
| 2015-07-09 | $5.74 | $5.74 | 201,600 | — | — |
| 2015-07-08 | $5.70 | $5.70 | 300,400 | — | — |
| 2015-07-07 | $6.06 | $6.06 | 319,900 | — | — |
| 2015-07-06 | $6.03 | $6.03 | 287,500 | — | — |
| 2015-07-02 | $6.00 | $6.00 | 389,900 | — | — |
| 2015-07-01 | $6.00 | $6.00 | 450,100 | — | — |
| 2015-06-30 | $6.01 | $6.01 | 447,600 | — | — |
| 2015-06-29 | $5.82 | $5.82 | 398,900 | — | — |
| 2015-06-26 | $5.96 | $5.96 | 1,475,500 | — | — |
| 2015-06-25 | $6.39 | $6.39 | 1,067,500 | — | — |
| 2015-06-24 | $6.48 | $6.48 | 438,300 | — | — |
| 2015-06-23 | $6.80 | $6.80 | 558,900 | — | — |
| 2015-06-22 | $7.16 | $7.16 | 1,310,400 | — | — |
| 2015-06-19 | $6.87 | $6.87 | 871,000 | — | — |
| 2015-06-18 | $6.55 | $6.55 | 316,900 | — | — |
| 2015-06-17 | $6.44 | $6.44 | 282,300 | — | — |
| 2015-06-16 | $6.46 | $6.46 | 265,900 | — | — |
| 2015-06-15 | $6.45 | $6.45 | 450,900 | — | — |
| 2015-06-12 | $6.66 | $6.66 | 164,800 | — | — |
| 2015-06-11 | $6.67 | $6.67 | 485,600 | — | — |
| 2015-06-10 | $6.73 | $6.73 | 753,000 | — | — |
| 2015-06-09 | $6.17 | $6.17 | 121,600 | — | — |
| 2015-06-08 | $6.35 | $6.35 | 200,900 | — | — |
| 2015-06-05 | $6.32 | $6.32 | 140,800 | — | — |
| 2015-06-04 | $6.16 | $6.16 | 214,400 | — | — |
| 2015-06-03 | $6.31 | $6.31 | 245,000 | — | — |
| 2015-06-02 | $6.28 | $6.28 | 398,600 | — | — |
| 2015-06-01 | $6.21 | $6.21 | 350,900 | — | — |
| 2015-05-29 | $6.12 | $6.12 | 805,400 | — | — |
| 2015-05-28 | $5.89 | $5.89 | 217,300 | — | — |
| 2015-05-27 | $5.81 | $5.81 | 382,500 | — | — |
| 2015-05-26 | $5.78 | $5.78 | 229,100 | — | — |
| 2015-05-22 | $5.84 | $5.84 | 199,600 | — | — |
| 2015-05-21 | $5.88 | $5.88 | 232,400 | — | — |
| 2015-05-20 | $5.86 | $5.86 | 250,100 | — | — |
| 2015-05-19 | $5.68 | $5.68 | 443,700 | — | — |
| 2015-05-18 | $5.89 | $5.89 | 415,100 | — | — |
| 2015-05-15 | $5.75 | $5.75 | 222,800 | — | — |
| 2015-05-14 | $5.74 | $5.74 | 344,800 | — | — |
| 2015-05-13 | $5.67 | $5.67 | 276,400 | — | — |
| 2015-05-12 | $5.71 | $5.71 | 294,800 | — | — |
| 2015-05-11 | $5.71 | $5.71 | 244,100 | — | — |
| 2015-05-08 | $5.50 | $5.50 | 467,500 | — | — |
| 2015-05-07 | $5.86 | $5.86 | 223,000 | — | — |
| 2015-05-06 | $5.78 | $5.78 | 204,100 | — | — |
| 2015-05-05 | $5.66 | $5.66 | 217,700 | — | — |
| 2015-05-04 | $5.83 | $5.83 | 290,700 | — | — |
| 2015-05-01 | $5.99 | $5.99 | 324,500 | — | — |
| 2015-04-30 | $5.77 | $5.77 | 424,100 | — | — |
| 2015-04-29 | $6.05 | $6.05 | 156,400 | — | — |
| 2015-04-28 | $6.19 | $6.19 | 307,900 | — | — |
| 2015-04-27 | $6.19 | $6.19 | 332,200 | — | — |
| 2015-04-24 | $6.32 | $6.32 | 471,600 | — | — |
| 2015-04-23 | $6.44 | $6.44 | 420,000 | — | — |
| 2015-04-22 | $6.44 | $6.44 | 693,700 | — | — |
| 2015-04-21 | $6.06 | $6.06 | 482,500 | — | — |
| 2015-04-20 | $5.98 | $5.98 | 214,800 | — | — |
| 2015-04-17 | $5.96 | $5.96 | 336,500 | — | — |
| 2015-04-16 | $6.03 | $6.03 | 506,300 | — | — |
| 2015-04-15 | $6.35 | $6.35 | 276,900 | — | — |
| 2015-04-14 | $6.39 | $6.39 | 278,900 | — | — |
| 2015-04-13 | $6.45 | $6.45 | 270,300 | — | — |
| 2015-04-10 | $6.47 | $6.47 | 332,100 | — | — |
| 2015-04-09 | $6.33 | $6.33 | 421,400 | — | — |
| 2015-04-08 | $6.38 | $6.38 | 622,000 | — | — |
| 2015-04-07 | $6.04 | $6.04 | 492,800 | — | — |
| 2015-04-06 | $5.75 | $5.75 | 609,200 | — | — |
| 2015-04-02 | $5.77 | $5.77 | 376,700 | — | — |
| 2015-04-01 | $5.65 | $5.65 | 341,800 | — | — |
| 2015-03-31 | $5.60 | $5.60 | 1,532,000 | — | — |
| 2015-03-30 | $5.62 | $5.62 | 372,000 | — | — |
| 2015-03-27 | $5.58 | $5.58 | 383,900 | — | — |
| 2015-03-26 | $5.55 | $5.55 | 600,300 | — | — |
| 2015-03-25 | $5.50 | $5.50 | 440,700 | — | — |
| 2015-03-24 | $5.74 | $5.74 | 412,000 | — | — |
| 2015-03-23 | $5.65 | $5.65 | 515,100 | — | — |
| 2015-03-20 | $5.60 | $5.60 | 1,055,400 | — | — |
| 2015-03-19 | $5.85 | $5.85 | 1,773,600 | — | — |
| 2015-03-18 | $5.22 | $5.22 | 827,700 | — | — |
| 2015-03-17 | $4.40 | $4.40 | 298,600 | — | — |
| 2015-03-16 | $4.20 | $4.20 | 294,100 | — | — |
| 2015-03-13 | $4.00 | $4.00 | 174,900 | — | — |
| 2015-03-12 | $3.94 | $3.94 | 566,600 | — | — |
| 2015-03-11 | $3.86 | $3.86 | 742,000 | — | — |
| 2015-03-10 | $3.37 | $3.37 | 143,700 | — | — |
| 2015-03-09 | $3.47 | $3.47 | 118,400 | — | — |
| 2015-03-06 | $3.42 | $3.42 | 105,700 | — | — |
| 2015-03-05 | $3.61 | $3.61 | 130,200 | — | — |
| 2015-03-04 | $3.48 | $3.48 | 94,400 | — | — |
| 2015-03-03 | $3.44 | $3.44 | 117,500 | — | — |
| 2015-03-02 | $3.51 | $3.51 | 131,100 | — | — |
| 2015-02-27 | $3.31 | $3.31 | 47,500 | — | — |
| 2015-02-26 | $3.38 | $3.38 | 72,600 | — | — |
| 2015-02-25 | $3.40 | $3.40 | 113,200 | — | — |
| 2015-02-24 | $3.39 | $3.39 | 84,100 | — | — |
| 2015-02-23 | $3.42 | $3.42 | 164,400 | — | — |
| 2015-02-20 | $3.37 | $3.37 | 62,800 | — | — |
| 2015-02-19 | $3.31 | $3.31 | 137,400 | — | — |
| 2015-02-18 | $3.29 | $3.29 | 46,300 | — | — |
| 2015-02-17 | $3.24 | $3.24 | 143,000 | — | — |
| 2015-02-13 | $3.15 | $3.15 | 100,200 | — | — |
| 2015-02-12 | $3.14 | $3.14 | 92,100 | — | — |
| 2015-02-11 | $3.06 | $3.06 | 118,200 | — | — |
| 2015-02-10 | $3.12 | $3.12 | 204,700 | — | — |
| 2015-02-09 | $3.12 | $3.12 | 139,800 | — | — |
| 2015-02-06 | $3.07 | $3.07 | 210,700 | — | — |
| 2015-02-05 | $3.14 | $3.14 | 152,800 | — | — |
| 2015-02-04 | $3.02 | $3.02 | 164,800 | — | — |
| 2015-02-03 | $3.00 | $3.00 | 105,100 | — | — |
| 2015-02-02 | $2.98 | $2.98 | 118,500 | — | — |
| 2015-01-30 | $2.91 | $2.91 | 156,100 | — | — |
| 2015-01-29 | $2.95 | $2.95 | 139,800 | — | — |
| 2015-01-28 | $2.81 | $2.81 | 108,100 | — | — |
| 2015-01-27 | $2.85 | $2.85 | 86,800 | — | — |
| 2015-01-26 | $2.89 | $2.89 | 96,300 | — | — |
| 2015-01-23 | $2.89 | $2.89 | 49,400 | — | — |
| 2015-01-22 | $2.98 | $2.98 | 143,300 | — | — |
| 2015-01-21 | $2.89 | $2.89 | 67,700 | — | — |
| 2015-01-20 | $2.94 | $2.94 | 138,000 | — | — |
| 2015-01-16 | $3.03 | $3.03 | 104,900 | — | — |
| 2015-01-15 | $2.90 | $2.90 | 96,800 | — | — |
| 2015-01-14 | $3.06 | $3.06 | 35,000 | — | — |
| 2015-01-13 | $2.97 | $2.97 | 107,500 | — | — |
| 2015-01-12 | $3.01 | $3.01 | 77,100 | — | — |
| 2015-01-09 | $3.06 | $3.06 | 58,000 | — | — |
| 2015-01-08 | $3.08 | $3.08 | 59,100 | — | — |
| 2015-01-07 | $3.00 | $3.00 | 70,000 | — | — |
| 2015-01-06 | $2.94 | $2.94 | 74,400 | — | — |
| 2015-01-05 | $3.03 | $3.03 | 130,800 | — | — |
| 2015-01-02 | $3.12 | $3.12 | 72,400 | — | — |