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
- 1987-06-02 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 | $5.52 | $5.52 | 120,500 | — | — |
| 2015-12-30 | $5.56 | $5.56 | 49,200 | — | — |
| 2015-12-29 | $5.51 | $5.51 | 109,700 | — | — |
| 2015-12-28 | $5.40 | $5.40 | 81,500 | — | — |
| 2015-12-24 | $5.35 | $5.35 | 53,700 | — | — |
| 2015-12-23 | $5.22 | $5.22 | 105,000 | — | — |
| 2015-12-22 | $5.13 | $5.13 | 145,100 | — | — |
| 2015-12-21 | $4.98 | $4.98 | 85,900 | — | — |
| 2015-12-18 | $5.00 | $5.00 | 241,700 | — | — |
| 2015-12-17 | $5.00 | $5.00 | 65,000 | — | — |
| 2015-12-16 | $5.10 | $5.10 | 56,700 | — | — |
| 2015-12-15 | $5.00 | $5.00 | 92,500 | — | — |
| 2015-12-14 | $4.89 | $4.89 | 64,300 | — | — |
| 2015-12-11 | $4.87 | $4.87 | 98,900 | — | — |
| 2015-12-10 | $5.08 | $5.08 | 68,700 | — | — |
| 2015-12-09 | $5.10 | $5.10 | 120,300 | — | — |
| 2015-12-08 | $4.95 | $4.95 | 76,700 | — | — |
| 2015-12-07 | $4.76 | $4.76 | 61,200 | — | — |
| 2015-12-04 | $4.89 | $4.89 | 43,000 | — | — |
| 2015-12-03 | $4.83 | $4.83 | 50,600 | — | — |
| 2015-12-02 | $5.02 | $5.02 | 43,200 | — | — |
| 2015-12-01 | $5.05 | $5.05 | 77,200 | — | — |
| 2015-11-30 | $5.00 | $5.00 | 141,500 | — | — |
| 2015-11-27 | $5.05 | $5.05 | 70,900 | — | — |
| 2015-11-25 | $5.04 | $5.04 | 136,200 | — | — |
| 2015-11-24 | $5.00 | $5.00 | 149,000 | — | — |
| 2015-11-23 | $4.81 | $4.81 | 128,400 | — | — |
| 2015-11-20 | $4.73 | $4.73 | 651,200 | — | — |
| 2015-11-19 | $4.81 | $4.81 | 165,800 | — | — |
| 2015-11-18 | $5.10 | $5.10 | 158,500 | — | — |
| 2015-11-17 | $5.12 | $5.12 | 142,000 | — | — |
| 2015-11-16 | $5.03 | $5.03 | 166,200 | — | — |
| 2015-11-13 | $5.00 | $5.00 | 189,500 | — | — |
| 2015-11-12 | $5.37 | $5.37 | 177,100 | — | — |
| 2015-11-11 | $5.39 | $5.39 | 39,900 | — | — |
| 2015-11-10 | $5.49 | $5.49 | 29,500 | — | — |
| 2015-11-09 | $5.49 | $5.49 | 68,200 | — | — |
| 2015-11-06 | $5.70 | $5.70 | 88,200 | — | — |
| 2015-11-05 | $5.77 | $5.77 | 50,800 | — | — |
| 2015-11-04 | $5.84 | $5.84 | 168,300 | — | — |
| 2015-11-03 | $5.90 | $5.90 | 83,300 | — | — |
| 2015-11-02 | $5.95 | $5.95 | 75,400 | — | — |
| 2015-10-30 | $5.84 | $5.84 | 48,700 | — | — |
| 2015-10-29 | $5.78 | $5.78 | 129,400 | — | — |
| 2015-10-28 | $6.00 | $6.00 | 142,400 | — | — |
| 2015-10-27 | $5.65 | $5.65 | 199,500 | — | — |
| 2015-10-26 | $5.88 | $5.88 | 62,600 | — | — |
| 2015-10-23 | $5.84 | $5.84 | 54,600 | — | — |
| 2015-10-22 | $5.94 | $5.94 | 56,300 | — | — |
| 2015-10-21 | $5.87 | $5.87 | 60,900 | — | — |
| 2015-10-20 | $6.21 | $6.21 | 63,300 | — | — |
| 2015-10-19 | $6.08 | $6.08 | 38,600 | — | — |
| 2015-10-16 | $6.13 | $6.13 | 49,500 | — | — |
| 2015-10-15 | $6.12 | $6.12 | 83,600 | — | — |
| 2015-10-14 | $6.01 | $6.01 | 117,400 | — | — |
| 2015-10-13 | $6.01 | $6.01 | 196,400 | — | — |
| 2015-10-12 | $5.87 | $5.87 | 64,800 | — | — |
| 2015-10-09 | $5.85 | $5.85 | 87,200 | — | — |
| 2015-10-08 | $5.79 | $5.79 | 63,700 | — | — |
| 2015-10-07 | $5.72 | $5.72 | 69,900 | — | — |
| 2015-10-06 | $5.59 | $5.59 | 97,600 | — | — |
| 2015-10-05 | $5.72 | $5.72 | 152,100 | — | — |
| 2015-10-02 | $5.75 | $5.75 | 96,800 | — | — |
| 2015-10-01 | $5.61 | $5.61 | 173,300 | — | — |
| 2015-09-30 | $5.81 | $5.81 | 105,200 | — | — |
| 2015-09-29 | $5.80 | $5.80 | 176,000 | — | — |
| 2015-09-28 | $5.82 | $5.82 | 291,700 | — | — |
| 2015-09-25 | $5.82 | $5.82 | 158,700 | — | — |
| 2015-09-24 | $6.15 | $6.15 | 384,500 | — | — |
| 2015-09-23 | $5.99 | $5.99 | 96,300 | — | — |
| 2015-09-22 | $6.04 | $6.04 | 224,900 | — | — |
| 2015-09-21 | $6.11 | $6.11 | 223,800 | — | — |
| 2015-09-18 | $6.14 | $6.14 | 386,200 | — | — |
| 2015-09-17 | $6.51 | $6.51 | 112,400 | — | — |
| 2015-09-16 | $6.40 | $6.40 | 187,200 | — | — |
| 2015-09-15 | $6.38 | $6.38 | 105,000 | — | — |
| 2015-09-14 | $6.49 | $6.49 | 172,300 | — | — |
| 2015-09-11 | $6.35 | $6.35 | 96,000 | — | — |
| 2015-09-10 | $6.24 | $6.24 | 111,900 | — | — |
| 2015-09-09 | $6.38 | $6.38 | 127,600 | — | — |
| 2015-09-08 | $6.50 | $6.50 | 158,500 | — | — |
| 2015-09-04 | $6.43 | $6.43 | 136,200 | — | — |
| 2015-09-03 | $6.42 | $6.42 | 383,200 | — | — |
| 2015-09-02 | $6.50 | $6.50 | 252,900 | — | — |
| 2015-09-01 | $6.05 | $6.05 | 252,900 | — | — |
| 2015-08-31 | $6.05 | $6.05 | 494,600 | — | — |
| 2015-08-28 | $5.62 | $5.62 | 145,100 | — | — |
| 2015-08-27 | $5.31 | $5.31 | 397,000 | — | — |
| 2015-08-26 | $4.43 | $4.43 | 317,100 | — | — |
| 2015-08-25 | $4.41 | $4.41 | 132,400 | — | — |
| 2015-08-24 | $4.34 | $4.34 | 144,100 | — | — |
| 2015-08-21 | $4.50 | $4.50 | 79,000 | — | — |
| 2015-08-20 | $4.59 | $4.59 | 61,600 | — | — |
| 2015-08-19 | $4.79 | $4.79 | 53,200 | — | — |
| 2015-08-18 | $4.90 | $4.90 | 54,300 | — | — |
| 2015-08-17 | $4.88 | $4.88 | 28,600 | — | — |
| 2015-08-14 | $4.80 | $4.80 | 37,700 | — | — |
| 2015-08-13 | $4.77 | $4.77 | 34,300 | — | — |
| 2015-08-12 | $4.78 | $4.78 | 24,700 | — | — |
| 2015-08-11 | $4.75 | $4.75 | 27,000 | — | — |
| 2015-08-10 | $4.74 | $4.74 | 75,900 | — | — |
| 2015-08-07 | $4.70 | $4.70 | 28,200 | — | — |
| 2015-08-06 | $4.72 | $4.72 | 29,200 | — | — |
| 2015-08-05 | $4.81 | $4.81 | 122,200 | — | — |
| 2015-08-04 | $4.86 | $4.86 | 142,200 | — | — |
| 2015-08-03 | $4.81 | $4.81 | 79,000 | — | — |
| 2015-07-31 | $4.89 | $4.89 | 159,200 | — | — |
| 2015-07-30 | $4.91 | $4.91 | 97,700 | — | — |
| 2015-07-29 | $4.98 | $4.98 | 48,100 | — | — |
| 2015-07-28 | $5.01 | $5.01 | 90,100 | — | — |
| 2015-07-27 | $4.84 | $4.84 | 53,100 | — | — |
| 2015-07-24 | $4.99 | $4.99 | 68,500 | — | — |
| 2015-07-23 | $5.16 | $5.16 | 62,000 | — | — |
| 2015-07-22 | $5.16 | $5.16 | 68,300 | — | — |
| 2015-07-21 | $4.88 | $4.88 | 41,300 | — | — |
| 2015-07-20 | $4.84 | $4.84 | 45,000 | — | — |
| 2015-07-17 | $4.87 | $4.87 | 43,000 | — | — |
| 2015-07-16 | $4.93 | $4.93 | 70,500 | — | — |
| 2015-07-15 | $4.85 | $4.85 | 49,400 | — | — |
| 2015-07-14 | $4.94 | $4.94 | 36,300 | — | — |
| 2015-07-13 | $4.98 | $4.98 | 69,300 | — | — |
| 2015-07-10 | $4.93 | $4.93 | 44,400 | — | — |
| 2015-07-09 | $4.82 | $4.82 | 73,300 | — | — |
| 2015-07-08 | $4.91 | $4.91 | 156,200 | — | — |
| 2015-07-07 | $4.94 | $4.94 | 103,100 | — | — |
| 2015-07-06 | $4.92 | $4.92 | 43,400 | — | — |
| 2015-07-02 | $4.94 | $4.94 | 28,000 | — | — |
| 2015-07-01 | $4.98 | $4.98 | 103,100 | — | — |
| 2015-06-30 | $5.01 | $5.01 | 224,100 | — | — |
| 2015-06-29 | $4.85 | $4.85 | 103,700 | — | — |
| 2015-06-26 | $5.04 | $5.04 | 181,500 | — | — |
| 2015-06-25 | $5.07 | $5.07 | 60,200 | — | — |
| 2015-06-24 | $5.06 | $5.06 | 85,700 | — | — |
| 2015-06-23 | $5.11 | $5.11 | 78,600 | — | — |
| 2015-06-22 | $5.11 | $5.11 | 124,800 | — | — |
| 2015-06-19 | $5.23 | $5.23 | 141,300 | — | — |
| 2015-06-18 | $5.30 | $5.30 | 57,400 | — | — |
| 2015-06-17 | $5.24 | $5.24 | 64,100 | — | — |
| 2015-06-16 | $5.30 | $5.30 | 53,000 | — | — |
| 2015-06-15 | $5.28 | $5.28 | 136,100 | — | — |
| 2015-06-12 | $5.27 | $5.27 | 131,600 | — | — |
| 2015-06-11 | $5.18 | $5.18 | 115,500 | — | — |
| 2015-06-10 | $5.16 | $5.16 | 78,700 | — | — |
| 2015-06-09 | $5.01 | $5.01 | 49,400 | — | — |
| 2015-06-08 | $5.02 | $5.02 | 144,400 | — | — |
| 2015-06-05 | $5.01 | $5.01 | 74,400 | — | — |
| 2015-06-04 | $5.02 | $5.02 | 77,200 | — | — |
| 2015-06-03 | $5.00 | $5.00 | 128,200 | — | — |
| 2015-06-02 | $4.91 | $4.91 | 138,900 | — | — |
| 2015-06-01 | $4.88 | $4.88 | 353,100 | — | — |
| 2015-05-29 | $4.85 | $4.85 | 235,900 | — | — |
| 2015-05-28 | $4.53 | $4.53 | 130,500 | — | — |
| 2015-05-27 | $4.53 | $4.53 | 758,000 | — | — |
| 2015-05-26 | $4.40 | $4.40 | 72,000 | — | — |
| 2015-05-22 | $4.47 | $4.47 | 72,000 | — | — |
| 2015-05-21 | $4.47 | $4.47 | 604,100 | — | — |
| 2015-05-20 | $4.52 | $4.52 | 61,900 | — | — |
| 2015-05-19 | $4.71 | $4.71 | 69,500 | — | — |
| 2015-05-18 | $4.70 | $4.70 | 66,500 | — | — |
| 2015-05-15 | $4.69 | $4.69 | 74,100 | — | — |
| 2015-05-14 | $4.61 | $4.61 | 786,400 | — | — |
| 2015-05-13 | $4.62 | $4.62 | 36,700 | — | — |
| 2015-05-12 | $4.74 | $4.74 | 73,000 | — | — |
| 2015-05-11 | $4.79 | $4.79 | 30,300 | — | — |
| 2015-05-08 | $4.87 | $4.87 | 35,500 | — | — |
| 2015-05-07 | $4.89 | $4.89 | 35,400 | — | — |
| 2015-05-06 | $4.87 | $4.87 | 33,000 | — | — |
| 2015-05-05 | $4.88 | $4.88 | 110,000 | — | — |
| 2015-05-04 | $4.90 | $4.90 | 54,400 | — | — |
| 2015-05-01 | $4.94 | $4.94 | 182,600 | — | — |
| 2015-04-30 | $4.87 | $4.87 | 153,300 | — | — |
| 2015-04-29 | $5.14 | $5.14 | 58,600 | — | — |
| 2015-04-28 | $5.23 | $5.23 | 66,500 | — | — |
| 2015-04-27 | $5.15 | $5.15 | 27,900 | — | — |
| 2015-04-24 | $5.26 | $5.26 | 65,900 | — | — |
| 2015-04-23 | $5.23 | $5.23 | 94,500 | — | — |
| 2015-04-22 | $5.13 | $5.13 | 88,100 | — | — |
| 2015-04-21 | $5.09 | $5.09 | 62,100 | — | — |
| 2015-04-20 | $5.17 | $5.17 | 38,400 | — | — |
| 2015-04-17 | $5.11 | $5.11 | 128,200 | — | — |
| 2015-04-16 | $5.21 | $5.21 | 338,900 | — | — |
| 2015-04-15 | $5.15 | $5.15 | 189,400 | — | — |
| 2015-04-14 | $5.09 | $5.09 | 66,000 | — | — |
| 2015-04-13 | $4.97 | $4.97 | 50,900 | — | — |
| 2015-04-10 | $4.96 | $4.96 | 35,500 | — | — |
| 2015-04-09 | $4.96 | $4.96 | 19,400 | — | — |
| 2015-04-08 | $5.08 | $5.08 | 34,600 | — | — |
| 2015-04-07 | $5.10 | $5.10 | 81,200 | — | — |
| 2015-04-06 | $5.02 | $5.02 | 90,400 | — | — |
| 2015-04-02 | $5.04 | $5.04 | 88,600 | — | — |
| 2015-04-01 | $4.92 | $4.92 | 103,600 | — | — |
| 2015-03-31 | $4.94 | $4.94 | 113,500 | — | — |
| 2015-03-30 | $4.99 | $4.99 | 61,200 | — | — |
| 2015-03-27 | $4.87 | $4.87 | 69,300 | — | — |
| 2015-03-26 | $4.82 | $4.82 | 131,800 | — | — |
| 2015-03-25 | $4.93 | $4.93 | 232,800 | — | — |
| 2015-03-24 | $4.83 | $4.83 | 102,400 | — | — |
| 2015-03-23 | $4.82 | $4.82 | 47,800 | — | — |
| 2015-03-20 | $4.74 | $4.74 | 173,000 | — | — |
| 2015-03-19 | $4.50 | $4.50 | 41,400 | — | — |
| 2015-03-18 | $4.47 | $4.47 | 55,500 | — | — |
| 2015-03-17 | $4.38 | $4.38 | 119,500 | — | — |
| 2015-03-16 | $4.38 | $4.38 | 87,100 | — | — |
| 2015-03-13 | $4.42 | $4.42 | 27,600 | — | — |
| 2015-03-12 | $4.46 | $4.46 | 66,700 | — | — |
| 2015-03-11 | $4.41 | $4.41 | 64,000 | — | — |
| 2015-03-10 | $4.43 | $4.43 | 38,500 | — | — |
| 2015-03-09 | $4.49 | $4.49 | 73,800 | — | — |
| 2015-03-06 | $4.40 | $4.40 | 76,100 | — | — |
| 2015-03-05 | $4.61 | $4.61 | 41,600 | — | — |
| 2015-03-04 | $4.64 | $4.64 | 30,800 | — | — |
| 2015-03-03 | $4.71 | $4.71 | 51,400 | — | — |
| 2015-03-02 | $4.70 | $4.70 | 100,400 | — | — |
| 2015-02-27 | $4.72 | $4.72 | 49,100 | — | — |
| 2015-02-26 | $4.68 | $4.68 | 62,500 | — | — |
| 2015-02-25 | $4.73 | $4.73 | 27,100 | — | — |
| 2015-02-24 | $4.77 | $4.77 | 41,300 | — | — |
| 2015-02-23 | $4.81 | $4.81 | 38,600 | — | — |
| 2015-02-20 | $4.91 | $4.91 | 76,100 | — | — |
| 2015-02-19 | $4.99 | $4.99 | 39,700 | — | — |
| 2015-02-18 | $5.02 | $5.02 | 16,100 | — | — |
| 2015-02-17 | $5.10 | $5.10 | 45,500 | — | — |
| 2015-02-13 | $5.16 | $5.16 | 107,100 | — | — |
| 2015-02-12 | $5.09 | $5.09 | 60,400 | — | — |
| 2015-02-11 | $5.08 | $5.08 | 34,200 | — | — |
| 2015-02-10 | $5.06 | $5.06 | 81,200 | — | — |
| 2015-02-09 | $5.10 | $5.10 | 75,100 | — | — |
| 2015-02-06 | $5.22 | $5.22 | 118,900 | — | — |
| 2015-02-05 | $5.23 | $5.23 | 115,500 | — | — |
| 2015-02-04 | $5.21 | $5.21 | 146,400 | — | — |
| 2015-02-03 | $5.23 | $5.23 | 155,300 | — | — |
| 2015-02-02 | $5.16 | $5.16 | 149,300 | — | — |
| 2015-01-30 | $5.08 | $5.08 | 130,000 | — | — |
| 2015-01-29 | $5.22 | $5.22 | 65,000 | — | — |
| 2015-01-28 | $5.18 | $5.18 | 75,600 | — | — |
| 2015-01-27 | $5.13 | $5.13 | 41,800 | — | — |
| 2015-01-26 | $5.11 | $5.11 | 44,000 | — | — |
| 2015-01-23 | $5.08 | $5.08 | 30,500 | — | — |
| 2015-01-22 | $5.16 | $5.16 | 54,000 | — | — |
| 2015-01-21 | $5.00 | $5.00 | 47,900 | — | — |
| 2015-01-20 | $5.04 | $5.04 | 59,000 | — | — |
| 2015-01-16 | $5.28 | $5.28 | 50,400 | — | — |
| 2015-01-15 | $5.09 | $5.09 | 74,800 | — | — |
| 2015-01-14 | $5.24 | $5.24 | 27,300 | — | — |
| 2015-01-13 | $5.24 | $5.24 | 35,800 | — | — |
| 2015-01-12 | $5.19 | $5.19 | 91,400 | — | — |
| 2015-01-09 | $5.26 | $5.26 | 33,700 | — | — |
| 2015-01-08 | $5.44 | $5.44 | 55,500 | — | — |
| 2015-01-07 | $5.32 | $5.32 | 122,900 | — | — |
| 2015-01-06 | $5.11 | $5.11 | 79,800 | — | — |
| 2015-01-05 | $5.29 | $5.29 | 92,200 | — | — |
| 2015-01-02 | $5.38 | $5.38 | 115,900 | — | — |