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
- 1997-10-29 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 | $5.98 | $5.98 | 89,400 | — | — |
| 2015-12-30 | $6.05 | $6.05 | 61,400 | — | — |
| 2015-12-29 | $6.05 | $6.05 | 94,100 | — | — |
| 2015-12-28 | $6.04 | $6.04 | 75,500 | — | — |
| 2015-12-24 | $6.08 | $6.08 | 29,700 | — | — |
| 2015-12-23 | $6.15 | $6.15 | 99,400 | — | — |
| 2015-12-22 | $6.05 | $6.05 | 88,200 | — | — |
| 2015-12-21 | $6.14 | $6.14 | 94,600 | — | — |
| 2015-12-18 | $6.05 | $6.05 | 240,900 | — | — |
| 2015-12-17 | $6.04 | $6.04 | 148,300 | — | — |
| 2015-12-16 | $5.97 | $5.97 | 104,600 | — | — |
| 2015-12-15 | $5.89 | $5.89 | 103,200 | — | — |
| 2015-12-14 | $5.90 | $5.90 | 203,000 | — | — |
| 2015-12-11 | $5.92 | $5.92 | 217,300 | — | — |
| 2015-12-10 | $6.16 | $6.16 | 132,100 | — | — |
| 2015-12-09 | $6.13 | $6.13 | 159,800 | — | — |
| 2015-12-08 | $6.20 | $6.20 | 131,300 | — | — |
| 2015-12-07 | $6.26 | $6.26 | 143,600 | — | — |
| 2015-12-04 | $6.37 | $6.37 | 99,600 | — | — |
| 2015-12-03 | $6.30 | $6.30 | 145,800 | — | — |
| 2015-12-02 | $6.59 | $6.59 | 130,100 | — | — |
| 2015-12-01 | $6.77 | $6.77 | 81,300 | — | — |
| 2015-11-30 | $6.78 | $6.78 | 127,400 | — | — |
| 2015-11-27 | $6.79 | $6.79 | 62,500 | — | — |
| 2015-11-25 | $6.80 | $6.80 | 81,600 | — | — |
| 2015-11-24 | $6.80 | $6.80 | 130,900 | — | — |
| 2015-11-23 | $6.96 | $6.96 | 105,700 | — | — |
| 2015-11-20 | $6.83 | $6.83 | 184,800 | — | — |
| 2015-11-19 | $7.17 | $7.17 | 175,600 | — | — |
| 2015-11-18 | $6.98 | $6.98 | 217,000 | — | — |
| 2015-11-17 | $6.91 | $6.91 | 188,000 | — | — |
| 2015-11-16 | $6.84 | $6.84 | 488,700 | — | — |
| 2015-11-13 | $6.80 | $6.80 | 339,300 | — | — |
| 2015-11-12 | $6.25 | $6.25 | 110,100 | — | — |
| 2015-11-11 | $6.48 | $6.48 | 260,100 | — | — |
| 2015-11-10 | $6.08 | $6.08 | 46,000 | — | — |
| 2015-11-09 | $6.03 | $6.03 | 118,700 | — | — |
| 2015-11-06 | $6.33 | $6.33 | 129,400 | — | — |
| 2015-11-05 | $6.03 | $6.03 | 164,500 | — | — |
| 2015-11-04 | $6.03 | $6.03 | 102,500 | — | — |
| 2015-11-03 | $6.03 | $6.03 | 107,400 | — | — |
| 2015-11-02 | $6.02 | $6.02 | 183,100 | — | — |
| 2015-10-30 | $6.07 | $6.07 | 134,100 | — | — |
| 2015-10-29 | $6.15 | $6.15 | 115,100 | — | — |
| 2015-10-28 | $6.25 | $6.25 | 149,600 | — | — |
| 2015-10-27 | $6.16 | $6.16 | 218,900 | — | — |
| 2015-10-26 | $6.16 | $6.16 | 136,200 | — | — |
| 2015-10-23 | $6.24 | $6.24 | 90,600 | — | — |
| 2015-10-22 | $6.19 | $6.19 | 114,400 | — | — |
| 2015-10-21 | $6.16 | $6.16 | 49,600 | — | — |
| 2015-10-20 | $6.25 | $6.25 | 89,500 | — | — |
| 2015-10-19 | $6.13 | $6.13 | 136,200 | — | — |
| 2015-10-16 | $5.96 | $5.96 | 156,600 | — | — |
| 2015-10-15 | $6.07 | $6.07 | 60,800 | — | — |
| 2015-10-14 | $6.01 | $6.01 | 70,100 | — | — |
| 2015-10-13 | $6.14 | $6.14 | 91,600 | — | — |
| 2015-10-12 | $6.13 | $6.13 | 83,500 | — | — |
| 2015-10-09 | $6.12 | $6.12 | 73,600 | — | — |
| 2015-10-08 | $6.12 | $6.12 | 68,900 | — | — |
| 2015-10-07 | $6.05 | $6.05 | 54,000 | — | — |
| 2015-10-06 | $6.00 | $6.00 | 55,300 | — | — |
| 2015-10-05 | $6.10 | $6.10 | 94,100 | — | — |
| 2015-10-02 | $5.92 | $5.92 | 77,000 | — | — |
| 2015-10-01 | $5.77 | $5.77 | 129,900 | — | — |
| 2015-09-30 | $5.80 | $5.80 | 105,500 | — | — |
| 2015-09-29 | $5.79 | $5.79 | 156,000 | — | — |
| 2015-09-28 | $5.85 | $5.85 | 152,400 | — | — |
| 2015-09-25 | $6.01 | $6.01 | 132,700 | — | — |
| 2015-09-24 | $6.16 | $6.16 | 78,500 | — | — |
| 2015-09-23 | $6.25 | $6.25 | 121,900 | — | — |
| 2015-09-22 | $6.28 | $6.28 | 78,000 | — | — |
| 2015-09-21 | $6.40 | $6.40 | 140,200 | — | — |
| 2015-09-18 | $6.43 | $6.43 | 206,100 | — | — |
| 2015-09-17 | $6.63 | $6.63 | 126,600 | — | — |
| 2015-09-16 | $6.62 | $6.62 | 70,700 | — | — |
| 2015-09-15 | $6.62 | $6.62 | 103,400 | — | — |
| 2015-09-14 | $6.63 | $6.63 | 65,600 | — | — |
| 2015-09-11 | $6.54 | $6.54 | 50,600 | — | — |
| 2015-09-10 | $6.44 | $6.44 | 83,800 | — | — |
| 2015-09-09 | $6.54 | $6.54 | 90,500 | — | — |
| 2015-09-08 | $6.60 | $6.60 | 226,800 | — | — |
| 2015-09-04 | $6.30 | $6.30 | 59,300 | — | — |
| 2015-09-03 | $6.24 | $6.24 | 177,400 | — | — |
| 2015-09-02 | $6.31 | $6.31 | 87,700 | — | — |
| 2015-09-01 | $6.00 | $6.00 | 126,200 | — | — |
| 2015-08-31 | $6.16 | $6.16 | 76,000 | — | — |
| 2015-08-28 | $6.25 | $6.25 | 134,100 | — | — |
| 2015-08-27 | $6.10 | $6.10 | 332,100 | — | — |
| 2015-08-26 | $6.01 | $6.01 | 105,900 | — | — |
| 2015-08-25 | $5.90 | $5.90 | 130,700 | — | — |
| 2015-08-24 | $5.98 | $5.98 | 449,500 | — | — |
| 2015-08-21 | $6.31 | $6.31 | 370,000 | — | — |
| 2015-08-20 | $6.25 | $6.25 | 177,700 | — | — |
| 2015-08-19 | $6.42 | $6.42 | 115,300 | — | — |
| 2015-08-18 | $6.40 | $6.40 | 173,100 | — | — |
| 2015-08-17 | $6.50 | $6.50 | 276,500 | — | — |
| 2015-08-14 | $6.27 | $6.27 | 190,500 | — | — |
| 2015-08-13 | $6.12 | $6.12 | 226,600 | — | — |
| 2015-08-12 | $6.12 | $6.12 | 164,000 | — | — |
| 2015-08-11 | $6.05 | $6.05 | 98,600 | — | — |
| 2015-08-10 | $6.21 | $6.21 | 186,000 | — | — |
| 2015-08-07 | $6.16 | $6.16 | 144,100 | — | — |
| 2015-08-06 | $6.45 | $6.45 | 272,900 | — | — |
| 2015-08-05 | $6.29 | $6.29 | 217,800 | — | — |
| 2015-08-04 | $6.34 | $6.34 | 193,200 | — | — |
| 2015-08-03 | $6.30 | $6.30 | 268,100 | — | — |
| 2015-07-31 | $6.35 | $6.35 | 546,800 | — | — |
| 2015-07-30 | $6.17 | $6.17 | 487,200 | — | — |
| 2015-07-29 | $5.96 | $5.96 | 290,000 | — | — |
| 2015-07-28 | $5.99 | $5.99 | 255,000 | — | — |
| 2015-07-27 | $5.92 | $5.92 | 164,100 | — | — |
| 2015-07-24 | $5.90 | $5.90 | 158,500 | — | — |
| 2015-07-23 | $5.78 | $5.78 | 91,100 | — | — |
| 2015-07-22 | $5.71 | $5.71 | 138,600 | — | — |
| 2015-07-21 | $5.75 | $5.75 | 152,200 | — | — |
| 2015-07-20 | $5.89 | $5.89 | 135,200 | — | — |
| 2015-07-17 | $6.04 | $6.04 | 207,000 | — | — |
| 2015-07-16 | $5.96 | $5.96 | 124,100 | — | — |
| 2015-07-15 | $5.80 | $5.80 | 138,100 | — | — |
| 2015-07-14 | $5.86 | $5.86 | 234,900 | — | — |
| 2015-07-13 | $5.80 | $5.80 | 124,000 | — | — |
| 2015-07-10 | $5.78 | $5.78 | 151,500 | — | — |
| 2015-07-09 | $5.57 | $5.57 | 153,700 | — | — |
| 2015-07-08 | $5.56 | $5.56 | 171,500 | — | — |
| 2015-07-07 | $5.61 | $5.61 | 126,400 | — | — |
| 2015-07-06 | $5.60 | $5.60 | 95,400 | — | — |
| 2015-07-02 | $5.61 | $5.61 | 58,200 | — | — |
| 2015-07-01 | $5.59 | $5.59 | 244,400 | — | — |
| 2015-06-30 | $5.61 | $5.61 | 116,000 | — | — |
| 2015-06-29 | $5.60 | $5.60 | 95,200 | — | — |
| 2015-06-26 | $5.76 | $5.76 | 818,700 | — | — |
| 2015-06-25 | $5.71 | $5.71 | 151,900 | — | — |
| 2015-06-24 | $5.61 | $5.61 | 79,600 | — | — |
| 2015-06-23 | $5.67 | $5.67 | 53,700 | — | — |
| 2015-06-22 | $5.62 | $5.62 | 130,400 | — | — |
| 2015-06-19 | $5.60 | $5.60 | 318,100 | — | — |
| 2015-06-18 | $5.76 | $5.76 | 215,000 | — | — |
| 2015-06-17 | $5.69 | $5.69 | 102,300 | — | — |
| 2015-06-16 | $5.65 | $5.65 | 105,900 | — | — |
| 2015-06-15 | $5.58 | $5.58 | 159,500 | — | — |
| 2015-06-12 | $5.64 | $5.64 | 54,400 | — | — |
| 2015-06-11 | $5.65 | $5.65 | 72,600 | — | — |
| 2015-06-10 | $5.70 | $5.70 | 103,900 | — | — |
| 2015-06-09 | $5.63 | $5.63 | 141,700 | — | — |
| 2015-06-08 | $5.65 | $5.65 | 80,700 | — | — |
| 2015-06-05 | $5.64 | $5.64 | 211,200 | — | — |
| 2015-06-04 | $5.69 | $5.69 | 165,600 | — | — |
| 2015-06-03 | $5.70 | $5.70 | 191,900 | — | — |
| 2015-06-02 | $5.59 | $5.59 | 128,000 | — | — |
| 2015-06-01 | $5.50 | $5.50 | 259,500 | — | — |
| 2015-05-29 | $5.50 | $5.50 | 461,900 | — | — |
| 2015-05-28 | $5.26 | $5.26 | 240,800 | — | — |
| 2015-05-27 | $5.27 | $5.27 | 167,100 | — | — |
| 2015-05-26 | $5.16 | $5.16 | 339,100 | — | — |
| 2015-05-22 | $5.20 | $5.20 | 300,100 | — | — |
| 2015-05-21 | $5.24 | $5.24 | 383,200 | — | — |
| 2015-05-20 | $5.39 | $5.39 | 188,000 | — | — |
| 2015-05-19 | $5.39 | $5.39 | 359,200 | — | — |
| 2015-05-18 | $5.61 | $5.61 | 149,600 | — | — |
| 2015-05-15 | $5.66 | $5.66 | 230,900 | — | — |
| 2015-05-14 | $5.50 | $5.50 | 398,600 | — | — |
| 2015-05-13 | $5.37 | $5.37 | 83,500 | — | — |
| 2015-05-12 | $5.42 | $5.42 | 334,100 | — | — |
| 2015-05-11 | $5.37 | $5.37 | 237,700 | — | — |
| 2015-05-08 | $5.36 | $5.36 | 406,900 | — | — |
| 2015-05-07 | $5.52 | $5.52 | 195,700 | — | — |
| 2015-05-06 | $5.49 | $5.49 | 158,300 | — | — |
| 2015-05-05 | $5.52 | $5.52 | 338,800 | — | — |
| 2015-05-04 | $5.45 | $5.45 | 271,000 | — | — |
| 2015-05-01 | $5.45 | $5.45 | 236,300 | — | — |
| 2015-04-30 | $5.48 | $5.48 | 394,300 | — | — |
| 2015-04-29 | $5.63 | $5.63 | 279,300 | — | — |
| 2015-04-28 | $5.64 | $5.64 | 568,400 | — | — |
| 2015-04-27 | $5.38 | $5.38 | 199,500 | — | — |
| 2015-04-24 | $5.38 | $5.38 | 535,100 | — | — |
| 2015-04-23 | $5.34 | $5.34 | 2,627,300 | — | — |
| 2015-04-22 | $5.41 | $5.41 | 248,100 | — | — |
| 2015-04-21 | $5.52 | $5.52 | 1,440,000 | — | — |
| 2015-04-20 | $5.73 | $5.73 | 253,600 | — | — |
| 2015-04-17 | $5.70 | $5.70 | 324,400 | — | — |
| 2015-04-16 | $5.90 | $5.90 | 191,600 | — | — |
| 2015-04-15 | $6.05 | $6.05 | 491,800 | — | — |
| 2015-04-14 | $5.81 | $5.81 | 330,700 | — | — |
| 2015-04-13 | $5.86 | $5.86 | 255,600 | — | — |
| 2015-04-10 | $5.68 | $5.68 | 197,700 | — | — |
| 2015-04-09 | $5.70 | $5.70 | 360,600 | — | — |
| 2015-04-08 | $6.02 | $6.02 | 240,900 | — | — |
| 2015-04-07 | $6.25 | $6.25 | 687,700 | — | — |
| 2015-04-06 | $6.17 | $6.17 | 634,600 | — | — |
| 2015-04-02 | $6.02 | $6.02 | 669,000 | — | — |
| 2015-04-01 | $5.61 | $5.61 | 880,700 | — | — |
| 2015-03-31 | $5.50 | $5.50 | 215,400 | — | — |
| 2015-03-30 | $5.38 | $5.38 | 221,700 | — | — |
| 2015-03-27 | $5.20 | $5.20 | 230,400 | — | — |
| 2015-03-26 | $5.10 | $5.10 | 76,400 | — | — |
| 2015-03-25 | $5.10 | $5.10 | 151,400 | — | — |
| 2015-03-24 | $5.12 | $5.12 | 101,900 | — | — |
| 2015-03-23 | $5.11 | $5.11 | 134,000 | — | — |
| 2015-03-20 | $5.07 | $5.07 | 199,300 | — | — |
| 2015-03-19 | $5.04 | $5.04 | 169,300 | — | — |
| 2015-03-18 | $4.99 | $4.99 | 248,500 | — | — |
| 2015-03-17 | $4.92 | $4.92 | 75,700 | — | — |
| 2015-03-16 | $4.84 | $4.84 | 462,900 | — | — |
| 2015-03-13 | $4.83 | $4.83 | 129,800 | — | — |
| 2015-03-12 | $4.80 | $4.80 | 215,400 | — | — |
| 2015-03-11 | $4.69 | $4.69 | 51,400 | — | — |
| 2015-03-10 | $4.74 | $4.74 | 102,200 | — | — |
| 2015-03-09 | $4.75 | $4.75 | 226,600 | — | — |
| 2015-03-06 | $4.70 | $4.70 | 143,600 | — | — |
| 2015-03-05 | $4.66 | $4.66 | 194,600 | — | — |
| 2015-03-04 | $4.62 | $4.62 | 310,000 | — | — |
| 2015-03-03 | $4.65 | $4.65 | 241,400 | — | — |
| 2015-03-02 | $4.51 | $4.51 | 185,700 | — | — |
| 2015-02-27 | $4.40 | $4.40 | 127,300 | — | — |
| 2015-02-26 | $4.30 | $4.30 | 273,500 | — | — |
| 2015-02-25 | $4.19 | $4.19 | 255,000 | — | — |
| 2015-02-24 | $4.18 | $4.18 | 154,800 | — | — |
| 2015-02-23 | $4.12 | $4.12 | 197,100 | — | — |
| 2015-02-20 | $4.14 | $4.14 | 107,100 | — | — |
| 2015-02-19 | $4.19 | $4.19 | 120,400 | — | — |
| 2015-02-18 | $4.18 | $4.18 | 81,400 | — | — |
| 2015-02-17 | $4.19 | $4.19 | 185,400 | — | — |
| 2015-02-13 | $4.11 | $4.11 | 89,600 | — | — |
| 2015-02-12 | $4.18 | $4.18 | 21,900 | — | — |
| 2015-02-11 | $4.09 | $4.09 | 22,100 | — | — |
| 2015-02-10 | $4.16 | $4.16 | 176,400 | — | — |
| 2015-02-09 | $4.06 | $4.06 | 87,900 | — | — |
| 2015-02-06 | $3.98 | $3.98 | 96,900 | — | — |
| 2015-02-05 | $3.94 | $3.94 | 41,400 | — | — |
| 2015-02-04 | $3.90 | $3.90 | 99,000 | — | — |
| 2015-02-03 | $3.92 | $3.92 | 91,800 | — | — |
| 2015-02-02 | $3.85 | $3.85 | 75,100 | — | — |
| 2015-01-30 | $3.81 | $3.81 | 121,300 | — | — |
| 2015-01-29 | $3.89 | $3.89 | 58,100 | — | — |
| 2015-01-28 | $3.79 | $3.79 | 100,100 | — | — |
| 2015-01-27 | $3.85 | $3.85 | 92,500 | — | — |
| 2015-01-26 | $3.81 | $3.81 | 90,100 | — | — |
| 2015-01-23 | $3.88 | $3.88 | 97,200 | — | — |
| 2015-01-22 | $3.92 | $3.92 | 124,700 | — | — |
| 2015-01-21 | $3.84 | $3.84 | 95,200 | — | — |
| 2015-01-20 | $3.88 | $3.88 | 63,500 | — | — |
| 2015-01-16 | $3.88 | $3.88 | 159,300 | — | — |
| 2015-01-15 | $3.66 | $3.66 | 134,900 | — | — |
| 2015-01-14 | $3.77 | $3.77 | 101,300 | — | — |
| 2015-01-13 | $3.82 | $3.82 | 74,100 | — | — |
| 2015-01-12 | $3.87 | $3.87 | 74,700 | — | — |
| 2015-01-09 | $3.95 | $3.95 | 73,100 | — | — |
| 2015-01-08 | $4.04 | $4.04 | 226,900 | — | — |
| 2015-01-07 | $3.92 | $3.92 | 73,900 | — | — |
| 2015-01-06 | $3.89 | $3.89 | 146,700 | — | — |
| 2015-01-05 | $3.93 | $3.93 | 116,100 | — | — |
| 2015-01-02 | $4.12 | $4.12 | 47,500 | — | — |