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
- 2004-08-09 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 | $2.76 | $2.76 | 291,000 | — | — |
| 2015-12-30 | $2.77 | $2.77 | 155,800 | — | — |
| 2015-12-29 | $2.77 | $2.77 | 264,700 | — | — |
| 2015-12-28 | $2.83 | $2.83 | 317,900 | — | — |
| 2015-12-24 | $2.89 | $2.89 | 51,000 | — | — |
| 2015-12-23 | $2.92 | $2.92 | 210,900 | — | — |
| 2015-12-22 | $2.87 | $2.87 | 213,600 | — | — |
| 2015-12-21 | $2.83 | $2.83 | 127,600 | — | — |
| 2015-12-18 | $2.78 | $2.78 | 359,200 | — | — |
| 2015-12-17 | $2.71 | $2.71 | 158,400 | — | — |
| 2015-12-16 | $2.74 | $2.74 | 550,100 | — | — |
| 2015-12-15 | $2.77 | $2.77 | 109,300 | — | — |
| 2015-12-14 | $2.76 | $2.76 | 154,400 | — | — |
| 2015-12-11 | $2.89 | $2.89 | 140,500 | — | — |
| 2015-12-10 | $2.93 | $2.93 | 379,100 | — | — |
| 2015-12-09 | $2.89 | $2.89 | 147,400 | — | — |
| 2015-12-08 | $2.89 | $2.89 | 101,500 | — | — |
| 2015-12-07 | $3.03 | $3.03 | 158,900 | — | — |
| 2015-12-04 | $3.24 | $3.24 | 73,500 | — | — |
| 2015-12-03 | $3.24 | $3.24 | 67,000 | — | — |
| 2015-12-02 | $3.34 | $3.34 | 38,400 | — | — |
| 2015-12-01 | $3.36 | $3.36 | 109,300 | — | — |
| 2015-11-30 | $3.40 | $3.40 | 76,400 | — | — |
| 2015-11-27 | $3.37 | $3.37 | 39,300 | — | — |
| 2015-11-25 | $3.48 | $3.48 | 49,100 | — | — |
| 2015-11-24 | $3.50 | $3.50 | 57,200 | — | — |
| 2015-11-23 | $3.59 | $3.59 | 194,800 | — | — |
| 2015-11-20 | $3.74 | $3.74 | 113,600 | — | — |
| 2015-11-19 | $3.72 | $3.72 | 96,200 | — | — |
| 2015-11-18 | $3.81 | $3.81 | 118,800 | — | — |
| 2015-11-17 | $3.55 | $3.55 | 127,700 | — | — |
| 2015-11-16 | $3.66 | $3.66 | 126,300 | — | — |
| 2015-11-13 | $3.67 | $3.67 | 103,300 | — | — |
| 2015-11-12 | $3.77 | $3.77 | 120,100 | — | — |
| 2015-11-11 | $3.86 | $3.86 | 96,400 | — | — |
| 2015-11-10 | $3.91 | $3.91 | 109,200 | — | — |
| 2015-11-09 | $3.99 | $3.99 | 137,900 | — | — |
| 2015-11-06 | $4.14 | $4.14 | 142,100 | — | — |
| 2015-11-05 | $4.07 | $4.07 | 136,200 | — | — |
| 2015-11-04 | $4.30 | $4.30 | 116,700 | — | — |
| 2015-11-03 | $4.36 | $4.36 | 80,800 | — | — |
| 2015-11-02 | $4.43 | $4.43 | 148,600 | — | — |
| 2015-10-30 | $4.16 | $4.16 | 201,300 | — | — |
| 2015-10-29 | $4.11 | $4.11 | 85,200 | — | — |
| 2015-10-28 | $4.15 | $4.15 | 184,500 | — | — |
| 2015-10-27 | $3.84 | $3.84 | 114,500 | — | — |
| 2015-10-26 | $3.96 | $3.96 | 157,000 | — | — |
| 2015-10-23 | $3.87 | $3.87 | 217,300 | — | — |
| 2015-10-22 | $3.82 | $3.82 | 151,800 | — | — |
| 2015-10-21 | $3.86 | $3.86 | 117,400 | — | — |
| 2015-10-20 | $3.94 | $3.94 | 128,100 | — | — |
| 2015-10-19 | $4.05 | $4.05 | 219,100 | — | — |
| 2015-10-16 | $3.96 | $3.96 | 69,700 | — | — |
| 2015-10-15 | $4.00 | $4.00 | 98,200 | — | — |
| 2015-10-14 | $3.90 | $3.90 | 104,100 | — | — |
| 2015-10-13 | $3.96 | $3.96 | 64,300 | — | — |
| 2015-10-12 | $4.21 | $4.21 | 68,700 | — | — |
| 2015-10-09 | $4.59 | $4.59 | 110,600 | — | — |
| 2015-10-08 | $4.55 | $4.55 | 149,200 | — | — |
| 2015-10-07 | $4.35 | $4.35 | 156,700 | — | — |
| 2015-10-06 | $4.26 | $4.26 | 158,700 | — | — |
| 2015-10-05 | $4.23 | $4.23 | 142,800 | — | — |
| 2015-10-02 | $4.00 | $4.00 | 91,100 | — | — |
| 2015-10-01 | $3.85 | $3.85 | 119,100 | — | — |
| 2015-09-30 | $4.03 | $4.03 | 126,600 | — | — |
| 2015-09-29 | $4.05 | $4.05 | 168,100 | — | — |
| 2015-09-28 | $3.89 | $3.89 | 140,400 | — | — |
| 2015-09-25 | $3.99 | $3.99 | 236,200 | — | — |
| 2015-09-24 | $4.21 | $4.21 | 84,600 | — | — |
| 2015-09-23 | $4.19 | $4.19 | 129,600 | — | — |
| 2015-09-22 | $4.30 | $4.30 | 98,500 | — | — |
| 2015-09-21 | $4.37 | $4.37 | 121,800 | — | — |
| 2015-09-18 | $4.52 | $4.52 | 80,700 | — | — |
| 2015-09-17 | $4.64 | $4.64 | 77,000 | — | — |
| 2015-09-16 | $4.75 | $4.75 | 64,500 | — | — |
| 2015-09-15 | $4.78 | $4.78 | 91,100 | — | — |
| 2015-09-14 | $4.71 | $4.71 | 58,800 | — | — |
| 2015-09-11 | $4.62 | $4.62 | 89,400 | — | — |
| 2015-09-10 | $4.75 | $4.75 | 153,600 | — | — |
| 2015-09-09 | $4.83 | $4.83 | 139,400 | — | — |
| 2015-09-08 | $4.96 | $4.96 | 203,800 | — | — |
| 2015-09-04 | $4.85 | $4.85 | 53,300 | — | — |
| 2015-09-03 | $4.89 | $4.89 | 58,100 | — | — |
| 2015-09-02 | $4.94 | $4.94 | 87,600 | — | — |
| 2015-09-01 | $4.79 | $4.79 | 175,200 | — | — |
| 2015-08-31 | $5.12 | $5.12 | 206,800 | — | — |
| 2015-08-28 | $4.96 | $4.96 | 62,200 | — | — |
| 2015-08-27 | $4.88 | $4.88 | 102,900 | — | — |
| 2015-08-26 | $4.81 | $4.81 | 190,800 | — | — |
| 2015-08-25 | $4.45 | $4.45 | 141,500 | — | — |
| 2015-08-24 | $4.54 | $4.54 | 113,900 | — | — |
| 2015-08-21 | $4.69 | $4.69 | 127,500 | — | — |
| 2015-08-20 | $4.61 | $4.61 | 121,900 | — | — |
| 2015-08-19 | $4.65 | $4.65 | 147,600 | — | — |
| 2015-08-18 | $4.54 | $4.54 | 294,700 | — | — |
| 2015-08-17 | $4.65 | $4.65 | 277,400 | — | — |
| 2015-08-14 | $4.96 | $4.96 | 108,300 | — | — |
| 2015-08-13 | $4.92 | $4.92 | 88,900 | — | — |
| 2015-08-12 | $5.10 | $5.10 | 109,900 | — | — |
| 2015-08-11 | $5.28 | $5.28 | 103,100 | — | — |
| 2015-08-10 | $5.60 | $5.60 | 131,400 | — | — |
| 2015-08-07 | $5.35 | $5.35 | 73,500 | — | — |
| 2015-08-06 | $5.20 | $5.20 | 266,800 | — | — |
| 2015-08-05 | $5.50 | $5.50 | 170,100 | — | — |
| 2015-08-04 | $5.93 | $5.93 | 67,000 | — | — |
| 2015-08-03 | $5.93 | $5.93 | 106,000 | — | — |
| 2015-07-31 | $5.91 | $5.91 | 182,300 | — | — |
| 2015-07-30 | $5.82 | $5.82 | 74,400 | — | — |
| 2015-07-29 | $5.68 | $5.68 | 108,400 | — | — |
| 2015-07-28 | $5.88 | $5.88 | 118,700 | — | — |
| 2015-07-27 | $5.67 | $5.67 | 195,400 | — | — |
| 2015-07-24 | $5.93 | $5.93 | 100,200 | — | — |
| 2015-07-23 | $6.22 | $6.22 | 105,000 | — | — |
| 2015-07-22 | $6.27 | $6.27 | 95,300 | — | — |
| 2015-07-21 | $6.21 | $6.21 | 56,100 | — | — |
| 2015-07-20 | $6.28 | $6.28 | 142,900 | — | — |
| 2015-07-17 | $6.27 | $6.27 | 95,600 | — | — |
| 2015-07-16 | $6.29 | $6.29 | 89,400 | — | — |
| 2015-07-15 | $6.34 | $6.34 | 76,400 | — | — |
| 2015-07-14 | $6.56 | $6.56 | 149,100 | — | — |
| 2015-07-13 | $6.36 | $6.36 | 169,200 | — | — |
| 2015-07-10 | $6.26 | $6.26 | 116,400 | — | — |
| 2015-07-09 | $6.19 | $6.19 | 130,900 | — | — |
| 2015-07-08 | $6.19 | $6.19 | 136,800 | — | — |
| 2015-07-07 | $6.79 | $6.79 | 168,900 | — | — |
| 2015-07-06 | $7.03 | $7.03 | 145,900 | — | — |
| 2015-07-02 | $7.10 | $7.10 | 78,000 | — | — |
| 2015-07-01 | $7.20 | $7.20 | 154,100 | — | — |
| 2015-06-30 | $7.21 | $7.21 | 104,400 | — | — |
| 2015-06-29 | $7.16 | $7.16 | 189,100 | — | — |
| 2015-06-26 | $7.20 | $7.20 | 579,000 | — | — |
| 2015-06-25 | $7.38 | $7.38 | 179,300 | — | — |
| 2015-06-24 | $7.34 | $7.34 | 123,400 | — | — |
| 2015-06-23 | $7.38 | $7.38 | 119,800 | — | — |
| 2015-06-22 | $7.27 | $7.27 | 220,600 | — | — |
| 2015-06-19 | $7.16 | $7.16 | 142,600 | — | — |
| 2015-06-18 | $7.19 | $7.19 | 108,200 | — | — |
| 2015-06-17 | $7.13 | $7.13 | 114,800 | — | — |
| 2015-06-16 | $7.24 | $7.24 | 150,400 | — | — |
| 2015-06-15 | $7.13 | $7.13 | 182,700 | — | — |
| 2015-06-12 | $6.99 | $6.99 | 153,100 | — | — |
| 2015-06-11 | $6.90 | $6.90 | 99,900 | — | — |
| 2015-06-10 | $6.91 | $6.91 | 151,100 | — | — |
| 2015-06-09 | $6.65 | $6.65 | 47,500 | — | — |
| 2015-06-08 | $6.73 | $6.73 | 151,100 | — | — |
| 2015-06-05 | $6.68 | $6.68 | 87,100 | — | — |
| 2015-06-04 | $6.70 | $6.70 | 190,600 | — | — |
| 2015-06-03 | $6.66 | $6.66 | 220,500 | — | — |
| 2015-06-02 | $6.49 | $6.49 | 115,500 | — | — |
| 2015-06-01 | $6.29 | $6.29 | 65,000 | — | — |
| 2015-05-29 | $6.34 | $6.34 | 81,600 | — | — |
| 2015-05-28 | $6.45 | $6.45 | 58,800 | — | — |
| 2015-05-27 | $6.32 | $6.32 | 67,300 | — | — |
| 2015-05-26 | $6.24 | $6.24 | 58,500 | — | — |
| 2015-05-22 | $6.26 | $6.26 | 110,300 | — | — |
| 2015-05-21 | $6.24 | $6.24 | 30,300 | — | — |
| 2015-05-20 | $6.25 | $6.25 | 35,200 | — | — |
| 2015-05-19 | $6.23 | $6.23 | 94,800 | — | — |
| 2015-05-18 | $6.33 | $6.33 | 63,600 | — | — |
| 2015-05-15 | $6.27 | $6.27 | 72,000 | — | — |
| 2015-05-14 | $6.29 | $6.29 | 156,100 | — | — |
| 2015-05-13 | $6.28 | $6.28 | 59,000 | — | — |
| 2015-05-12 | $6.20 | $6.20 | 80,900 | — | — |
| 2015-05-11 | $6.18 | $6.18 | 83,300 | — | — |
| 2015-05-08 | $6.07 | $6.07 | 62,000 | — | — |
| 2015-05-07 | $5.96 | $5.96 | 60,400 | — | — |
| 2015-05-06 | $5.93 | $5.93 | 114,600 | — | — |
| 2015-05-05 | $5.65 | $5.65 | 67,100 | — | — |
| 2015-05-04 | $5.76 | $5.76 | 80,900 | — | — |
| 2015-05-01 | $5.74 | $5.74 | 68,200 | — | — |
| 2015-04-30 | $5.76 | $5.76 | 85,500 | — | — |
| 2015-04-29 | $6.05 | $6.05 | 50,000 | — | — |
| 2015-04-28 | $6.30 | $6.30 | 54,200 | — | — |
| 2015-04-27 | $6.24 | $6.24 | 33,200 | — | — |
| 2015-04-24 | $6.44 | $6.44 | 53,800 | — | — |
| 2015-04-23 | $6.56 | $6.56 | 29,400 | — | — |
| 2015-04-22 | $6.52 | $6.52 | 24,900 | — | — |
| 2015-04-21 | $6.45 | $6.45 | 29,300 | — | — |
| 2015-04-20 | $6.69 | $6.69 | 31,200 | — | — |
| 2015-04-17 | $6.34 | $6.34 | 61,600 | — | — |
| 2015-04-16 | $6.59 | $6.59 | 38,800 | — | — |
| 2015-04-15 | $6.59 | $6.59 | 46,400 | — | — |
| 2015-04-14 | $6.53 | $6.53 | 22,600 | — | — |
| 2015-04-13 | $6.44 | $6.44 | 30,000 | — | — |
| 2015-04-10 | $6.28 | $6.28 | 34,900 | — | — |
| 2015-04-09 | $6.29 | $6.29 | 28,700 | — | — |
| 2015-04-08 | $6.42 | $6.42 | 58,800 | — | — |
| 2015-04-07 | $6.63 | $6.63 | 113,700 | — | — |
| 2015-04-06 | $6.70 | $6.70 | 83,100 | — | — |
| 2015-04-02 | $6.59 | $6.59 | 50,200 | — | — |
| 2015-04-01 | $6.49 | $6.49 | 69,400 | — | — |
| 2015-03-31 | $6.44 | $6.44 | 57,400 | — | — |
| 2015-03-30 | $6.38 | $6.38 | 47,200 | — | — |
| 2015-03-27 | $6.32 | $6.32 | 46,600 | — | — |
| 2015-03-26 | $6.36 | $6.36 | 53,500 | — | — |
| 2015-03-25 | $6.44 | $6.44 | 50,900 | — | — |
| 2015-03-24 | $6.56 | $6.56 | 98,800 | — | — |
| 2015-03-23 | $6.56 | $6.56 | 86,700 | — | — |
| 2015-03-20 | $6.51 | $6.51 | 181,600 | — | — |
| 2015-03-19 | $6.40 | $6.40 | 97,200 | — | — |
| 2015-03-18 | $6.41 | $6.41 | 98,200 | — | — |
| 2015-03-17 | $6.13 | $6.13 | 77,100 | — | — |
| 2015-03-16 | $5.95 | $5.95 | 66,000 | — | — |
| 2015-03-13 | $5.96 | $5.96 | 47,200 | — | — |
| 2015-03-12 | $6.00 | $6.00 | 110,500 | — | — |
| 2015-03-11 | $5.86 | $5.86 | 253,400 | — | — |
| 2015-03-10 | $5.38 | $5.38 | 74,900 | — | — |
| 2015-03-09 | $5.46 | $5.46 | 59,900 | — | — |
| 2015-03-06 | $5.42 | $5.42 | 109,300 | — | — |
| 2015-03-05 | $5.72 | $5.72 | 114,900 | — | — |
| 2015-03-04 | $5.71 | $5.71 | 134,100 | — | — |
| 2015-03-03 | $5.74 | $5.74 | 108,400 | — | — |
| 2015-03-02 | $5.74 | $5.74 | 148,500 | — | — |
| 2015-02-27 | $5.73 | $5.73 | 44,700 | — | — |
| 2015-02-26 | $5.84 | $5.84 | 51,400 | — | — |
| 2015-02-25 | $5.90 | $5.90 | 27,700 | — | — |
| 2015-02-24 | $5.89 | $5.89 | 27,100 | — | — |
| 2015-02-23 | $5.82 | $5.82 | 43,400 | — | — |
| 2015-02-20 | $5.97 | $5.97 | 40,400 | — | — |
| 2015-02-19 | $6.01 | $6.01 | 37,400 | — | — |
| 2015-02-18 | $6.01 | $6.01 | 56,300 | — | — |
| 2015-02-17 | $6.09 | $6.09 | 37,200 | — | — |
| 2015-02-13 | $6.11 | $6.11 | 66,900 | — | — |
| 2015-02-12 | $6.12 | $6.12 | 44,500 | — | — |
| 2015-02-11 | $5.93 | $5.93 | 36,300 | — | — |
| 2015-02-10 | $5.98 | $5.98 | 68,400 | — | — |
| 2015-02-09 | $5.96 | $5.96 | 92,100 | — | — |
| 2015-02-06 | $5.79 | $5.79 | 174,600 | — | — |
| 2015-02-05 | $5.71 | $5.71 | 225,000 | — | — |
| 2015-02-04 | $5.61 | $5.61 | 101,100 | — | — |
| 2015-02-03 | $5.54 | $5.54 | 171,600 | — | — |
| 2015-02-02 | $5.42 | $5.42 | 122,000 | — | — |
| 2015-01-30 | $5.53 | $5.53 | 180,500 | — | — |
| 2015-01-29 | $5.89 | $5.89 | 108,700 | — | — |
| 2015-01-28 | $5.92 | $5.92 | 116,700 | — | — |
| 2015-01-27 | $6.15 | $6.15 | 87,700 | — | — |
| 2015-01-26 | $6.23 | $6.23 | 69,300 | — | — |
| 2015-01-23 | $6.17 | $6.17 | 31,100 | — | — |
| 2015-01-22 | $6.21 | $6.21 | 78,800 | — | — |
| 2015-01-21 | $5.95 | $5.95 | 58,600 | — | — |
| 2015-01-20 | $6.06 | $6.06 | 62,400 | — | — |
| 2015-01-16 | $6.15 | $6.15 | 45,500 | — | — |
| 2015-01-15 | $6.07 | $6.07 | 103,000 | — | — |
| 2015-01-14 | $6.25 | $6.25 | 90,400 | — | — |
| 2015-01-13 | $6.34 | $6.34 | 54,700 | — | — |
| 2015-01-12 | $6.40 | $6.40 | 60,900 | — | — |
| 2015-01-09 | $6.49 | $6.49 | 62,600 | — | — |
| 2015-01-08 | $6.79 | $6.79 | 49,600 | — | — |
| 2015-01-07 | $6.55 | $6.55 | 51,700 | — | — |
| 2015-01-06 | $6.59 | $6.59 | 70,500 | — | — |
| 2015-01-05 | $6.69 | $6.69 | 102,300 | — | — |
| 2015-01-02 | $6.69 | $6.69 | 60,300 | — | — |