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
- 1997-01-22 to 2026-09-03
- 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 | $6.35 | $6.35 | 7,920 | — | — |
| 2015-12-30 | $6.15 | $6.15 | 2,100 | — | — |
| 2015-12-29 | $6.10 | $6.10 | 2,780 | — | — |
| 2015-12-28 | $6.15 | $6.15 | 440 | — | — |
| 2015-12-24 | $6.25 | $6.25 | 1,820 | — | — |
| 2015-12-23 | $6.10 | $6.10 | 940 | — | — |
| 2015-12-22 | $5.95 | $5.95 | 11,080 | — | — |
| 2015-12-21 | $6.40 | $6.40 | 8,700 | — | — |
| 2015-12-18 | $6.40 | $6.40 | 1,980 | — | — |
| 2015-12-17 | $6.45 | $6.45 | 0 | — | — |
| 2015-12-16 | $6.45 | $6.45 | 1,560 | — | — |
| 2015-12-15 | $6.45 | $6.45 | 1,960 | — | — |
| 2015-12-14 | $6.65 | $6.65 | 1,680 | — | — |
| 2015-12-11 | $6.55 | $6.55 | 880 | — | — |
| 2015-12-10 | $6.50 | $6.50 | 2,400 | — | — |
| 2015-12-09 | $6.70 | $6.70 | 2,540 | — | — |
| 2015-12-08 | $6.75 | $6.75 | 6,260 | — | — |
| 2015-12-07 | $6.50 | $6.50 | 1,460 | — | — |
| 2015-12-04 | $6.50 | $6.50 | 2,040 | — | — |
| 2015-12-03 | $6.50 | $6.50 | 2,940 | — | — |
| 2015-12-02 | $6.50 | $6.50 | 8,260 | — | — |
| 2015-12-01 | $6.45 | $6.45 | 5,680 | — | — |
| 2015-11-30 | $6.40 | $6.40 | 3,380 | — | — |
| 2015-11-27 | $6.50 | $6.50 | 1,200 | — | — |
| 2015-11-25 | $6.45 | $6.45 | 300 | — | — |
| 2015-11-24 | $6.50 | $6.50 | 4,720 | — | — |
| 2015-11-23 | $6.55 | $6.55 | 1,380 | — | — |
| 2015-11-20 | $6.50 | $6.50 | 1,660 | — | — |
| 2015-11-19 | $6.70 | $6.70 | 320 | — | — |
| 2015-11-18 | $6.55 | $6.55 | 920 | — | — |
| 2015-11-17 | $6.70 | $6.70 | 300 | — | — |
| 2015-11-16 | $6.60 | $6.60 | 960 | — | — |
| 2015-11-13 | $6.85 | $6.85 | 1,080 | — | — |
| 2015-11-12 | $6.75 | $6.75 | 1,780 | — | — |
| 2015-11-11 | $6.75 | $6.75 | 6,080 | — | — |
| 2015-11-10 | $6.95 | $6.95 | 67,620 | — | — |
| 2015-11-09 | $6.25 | $6.25 | 1,420 | — | — |
| 2015-11-06 | $6.25 | $6.25 | 800 | — | — |
| 2015-11-05 | $6.30 | $6.30 | 5,820 | — | — |
| 2015-11-04 | $5.90 | $5.90 | 540 | — | — |
| 2015-11-03 | $6.00 | $6.00 | 4,240 | — | — |
| 2015-11-02 | $5.95 | $5.95 | 2,600 | — | — |
| 2015-10-30 | $5.75 | $5.75 | 380 | — | — |
| 2015-10-29 | $5.80 | $5.80 | 3,520 | — | — |
| 2015-10-28 | $5.80 | $5.80 | 80 | — | — |
| 2015-10-27 | $5.75 | $5.75 | 1,880 | — | — |
| 2015-10-26 | $5.50 | $5.50 | 2,140 | — | — |
| 2015-10-23 | $5.90 | $5.90 | 40 | — | — |
| 2015-10-22 | $6.00 | $6.00 | 500 | — | — |
| 2015-10-21 | $5.85 | $5.85 | 0 | — | — |
| 2015-10-20 | $5.85 | $5.85 | 920 | — | — |
| 2015-10-19 | $6.00 | $6.00 | 580 | — | — |
| 2015-10-16 | $5.90 | $5.90 | 1,340 | — | — |
| 2015-10-15 | $5.90 | $5.90 | 1,360 | — | — |
| 2015-10-14 | $5.80 | $5.80 | 13,520 | — | — |
| 2015-10-13 | $6.10 | $6.10 | 900 | — | — |
| 2015-10-12 | $6.10 | $6.10 | 1,760 | — | — |
| 2015-10-09 | $6.15 | $6.15 | 1,100 | — | — |
| 2015-10-08 | $6.25 | $6.25 | 280 | — | — |
| 2015-10-07 | $6.15 | $6.15 | 3,540 | — | — |
| 2015-10-06 | $6.10 | $6.10 | 7,840 | — | — |
| 2015-10-05 | $6.15 | $6.15 | 2,860 | — | — |
| 2015-10-02 | $6.20 | $6.20 | 5,520 | — | — |
| 2015-10-01 | $6.25 | $6.25 | 80 | — | — |
| 2015-09-30 | $6.25 | $6.25 | 5,280 | — | — |
| 2015-09-29 | $6.20 | $6.20 | 5,600 | — | — |
| 2015-09-28 | $6.10 | $6.10 | 2,860 | — | — |
| 2015-09-25 | $6.30 | $6.30 | 3,500 | — | — |
| 2015-09-24 | $6.35 | $6.35 | 6,260 | — | — |
| 2015-09-23 | $6.30 | $6.30 | 6,100 | — | — |
| 2015-09-22 | $6.40 | $6.40 | 1,260 | — | — |
| 2015-09-21 | $6.30 | $6.30 | 5,460 | — | — |
| 2015-09-18 | $6.15 | $6.15 | 5,800 | — | — |
| 2015-09-17 | $6.20 | $6.20 | 5,540 | — | — |
| 2015-09-16 | $6.40 | $6.40 | 7,420 | — | — |
| 2015-09-15 | $6.20 | $6.20 | 5,220 | — | — |
| 2015-09-14 | $6.30 | $6.30 | 80 | — | — |
| 2015-09-11 | $6.35 | $6.35 | 2,000 | — | — |
| 2015-09-10 | $6.40 | $6.40 | 140 | — | — |
| 2015-09-09 | $6.25 | $6.25 | 7,880 | — | — |
| 2015-09-08 | $6.35 | $6.35 | 7,400 | — | — |
| 2015-09-04 | $6.45 | $6.45 | 2,280 | — | — |
| 2015-09-03 | $6.50 | $6.50 | 14,420 | — | — |
| 2015-09-02 | $6.75 | $6.75 | 13,200 | — | — |
| 2015-09-01 | $6.45 | $6.45 | 4,440 | — | — |
| 2015-08-31 | $6.40 | $6.40 | 21,680 | — | — |
| 2015-08-28 | $6.70 | $6.70 | 40,500 | — | — |
| 2015-08-27 | $6.15 | $6.15 | 23,820 | — | — |
| 2015-08-26 | $5.80 | $5.80 | 11,920 | — | — |
| 2015-08-25 | $5.35 | $5.35 | 320 | — | — |
| 2015-08-24 | $5.35 | $5.35 | 5,420 | — | — |
| 2015-08-21 | $5.35 | $5.35 | 12,700 | — | — |
| 2015-08-20 | $5.60 | $5.60 | 7,100 | — | — |
| 2015-08-19 | $5.55 | $5.55 | 2,120 | — | — |
| 2015-08-18 | $5.20 | $5.20 | 2,360 | — | — |
| 2015-08-17 | $5.65 | $5.65 | 3,680 | — | — |
| 2015-08-14 | $5.70 | $5.70 | 6,440 | — | — |
| 2015-08-13 | $5.70 | $5.70 | 19,060 | — | — |
| 2015-08-12 | $5.90 | $5.90 | 128,200 | — | — |
| 2015-08-11 | $4.85 | $4.85 | 2,780 | — | — |
| 2015-08-10 | $5.05 | $5.05 | 80 | — | — |
| 2015-08-07 | $5.10 | $5.10 | 1,740 | — | — |
| 2015-08-06 | $5.00 | $5.00 | 8,820 | — | — |
| 2015-08-05 | $5.15 | $5.15 | 7,780 | — | — |
| 2015-08-04 | $4.90 | $4.90 | 3,280 | — | — |
| 2015-08-03 | $4.75 | $4.75 | 920 | — | — |
| 2015-07-31 | $4.90 | $4.90 | 2,940 | — | — |
| 2015-07-30 | $4.95 | $4.95 | 8,020 | — | — |
| 2015-07-29 | $4.65 | $4.65 | 6,260 | — | — |
| 2015-07-28 | $4.45 | $4.45 | 3,980 | — | — |
| 2015-07-27 | $4.15 | $4.15 | 1,660 | — | — |
| 2015-07-24 | $4.35 | $4.35 | 140 | — | — |
| 2015-07-23 | $4.40 | $4.40 | 180 | — | — |
| 2015-07-22 | $4.45 | $4.45 | 1,500 | — | — |
| 2015-07-21 | $4.40 | $4.40 | 3,080 | — | — |
| 2015-07-20 | $4.20 | $4.20 | 2,140 | — | — |
| 2015-07-17 | $4.25 | $4.25 | 1,800 | — | — |
| 2015-07-16 | $4.20 | $4.20 | 13,100 | — | — |
| 2015-07-15 | $4.45 | $4.45 | 5,860 | — | — |
| 2015-07-14 | $4.40 | $4.40 | 35,280 | — | — |
| 2015-07-13 | $4.05 | $4.05 | 6,760 | — | — |
| 2015-07-10 | $4.15 | $4.15 | 3,740 | — | — |
| 2015-07-09 | $4.25 | $4.25 | 2,080 | — | — |
| 2015-07-08 | $4.30 | $4.30 | 3,660 | — | — |
| 2015-07-07 | $4.45 | $4.45 | 640 | — | — |
| 2015-07-06 | $4.45 | $4.45 | 160 | — | — |
| 2015-07-02 | $4.15 | $4.15 | 1,400 | — | — |
| 2015-07-01 | $4.45 | $4.45 | 920 | — | — |
| 2015-06-30 | $4.45 | $4.45 | 2,180 | — | — |
| 2015-06-29 | $4.30 | $4.30 | 1,780 | — | — |
| 2015-06-26 | $4.45 | $4.45 | 3,020 | — | — |
| 2015-06-25 | $4.45 | $4.45 | 180 | — | — |
| 2015-06-24 | $4.50 | $4.50 | 9,280 | — | — |
| 2015-06-23 | $4.60 | $4.60 | 380 | — | — |
| 2015-06-22 | $4.65 | $4.65 | 4,900 | — | — |
| 2015-06-19 | $4.40 | $4.40 | 2,520 | — | — |
| 2015-06-18 | $4.45 | $4.45 | 0 | — | — |
| 2015-06-17 | $4.45 | $4.45 | 360 | — | — |
| 2015-06-16 | $4.65 | $4.65 | 80 | — | — |
| 2015-06-15 | $4.40 | $4.40 | 4,880 | — | — |
| 2015-06-12 | $4.65 | $4.65 | 0 | — | — |
| 2015-06-11 | $4.65 | $4.65 | 80 | — | — |
| 2015-06-10 | $4.75 | $4.75 | 1,860 | — | — |
| 2015-06-09 | $4.60 | $4.60 | 3,520 | — | — |
| 2015-06-08 | $4.85 | $4.85 | 3,380 | — | — |
| 2015-06-05 | $4.70 | $4.70 | 1,780 | — | — |
| 2015-06-04 | $4.95 | $4.95 | 0 | — | — |
| 2015-06-03 | $4.95 | $4.95 | 340 | — | — |
| 2015-06-02 | $5.00 | $5.00 | 1,560 | — | — |
| 2015-06-01 | $4.80 | $4.80 | 1,020 | — | — |
| 2015-05-29 | $4.30 | $4.30 | 12,900 | — | — |
| 2015-05-28 | $4.40 | $4.40 | 1,140 | — | — |
| 2015-05-27 | $4.50 | $4.50 | 760 | — | — |
| 2015-05-26 | $4.50 | $4.50 | 5,500 | — | — |
| 2015-05-22 | $4.75 | $4.75 | 2,200 | — | — |
| 2015-05-21 | $4.70 | $4.70 | 4,760 | — | — |
| 2015-05-20 | $4.50 | $4.50 | 1,120 | — | — |
| 2015-05-19 | $4.80 | $4.80 | 2,540 | — | — |
| 2015-05-18 | $4.55 | $4.55 | 4,720 | — | — |
| 2015-05-15 | $4.85 | $4.85 | 460 | — | — |
| 2015-05-14 | $4.70 | $4.70 | 4,360 | — | — |
| 2015-05-13 | $4.75 | $4.75 | 9,580 | — | — |
| 2015-05-12 | $4.80 | $4.80 | 10,500 | — | — |
| 2015-05-11 | $5.00 | $5.00 | 10,040 | — | — |
| 2015-05-08 | $5.40 | $5.40 | 14,960 | — | — |
| 2015-05-07 | $5.15 | $5.15 | 12,580 | — | — |
| 2015-05-06 | $4.90 | $4.90 | 5,720 | — | — |
| 2015-05-05 | $4.35 | $4.35 | 1,260 | — | — |
| 2015-05-04 | $4.65 | $4.65 | 860 | — | — |
| 2015-05-01 | $4.55 | $4.55 | 1,620 | — | — |
| 2015-04-30 | $4.65 | $4.65 | 360 | — | — |
| 2015-04-29 | $4.65 | $4.65 | 120 | — | — |
| 2015-04-28 | $4.70 | $4.70 | 1,700 | — | — |
| 2015-04-27 | $4.60 | $4.60 | 2,980 | — | — |
| 2015-04-24 | $4.40 | $4.40 | 18,020 | — | — |
| 2015-04-23 | $4.45 | $4.45 | 19,300 | — | — |
| 2015-04-22 | $4.65 | $4.65 | 1,500 | — | — |
| 2015-04-21 | $4.60 | $4.60 | 1,800 | — | — |
| 2015-04-20 | $4.55 | $4.55 | 3,200 | — | — |
| 2015-04-17 | $4.75 | $4.75 | 1,320 | — | — |
| 2015-04-16 | $4.80 | $4.80 | 0 | — | — |
| 2015-04-15 | $4.80 | $4.80 | 1,900 | — | — |
| 2015-04-14 | $4.80 | $4.80 | 2,440 | — | — |
| 2015-04-13 | $5.05 | $5.05 | 4,460 | — | — |
| 2015-04-10 | $5.35 | $5.35 | 1,040 | — | — |
| 2015-04-09 | $5.25 | $5.25 | 2,640 | — | — |
| 2015-04-08 | $5.15 | $5.15 | 2,300 | — | — |
| 2015-04-07 | $5.40 | $5.40 | 6,640 | — | — |
| 2015-04-06 | $5.15 | $5.15 | 2,460 | — | — |
| 2015-04-02 | $5.35 | $5.35 | 12,080 | — | — |
| 2015-04-01 | $5.80 | $5.80 | 780 | — | — |
| 2015-03-31 | $6.05 | $6.05 | 1,900 | — | — |
| 2015-03-30 | $6.40 | $6.40 | 2,160 | — | — |
| 2015-03-27 | $5.90 | $5.90 | 1,260 | — | — |
| 2015-03-26 | $6.00 | $6.00 | 280 | — | — |
| 2015-03-25 | $6.35 | $6.35 | 1,060 | — | — |
| 2015-03-24 | $5.75 | $5.75 | 1,660 | — | — |
| 2015-03-23 | $5.70 | $5.70 | 2,160 | — | — |
| 2015-03-20 | $5.90 | $5.90 | 1,400 | — | — |
| 2015-03-19 | $5.80 | $5.80 | 140 | — | — |
| 2015-03-18 | $5.80 | $5.80 | 3,720 | — | — |
| 2015-03-17 | $5.70 | $5.70 | 0 | — | — |
| 2015-03-16 | $5.70 | $5.70 | 1,960 | — | — |
| 2015-03-13 | $6.00 | $6.00 | 0 | — | — |
| 2015-03-12 | $6.00 | $6.00 | 1,000 | — | — |
| 2015-03-11 | $6.05 | $6.05 | 0 | — | — |
| 2015-03-10 | $6.05 | $6.05 | 3,440 | — | — |
| 2015-03-09 | $6.10 | $6.10 | 480 | — | — |
| 2015-03-06 | $6.05 | $6.05 | 1,960 | — | — |
| 2015-03-05 | $5.85 | $5.85 | 440 | — | — |
| 2015-03-04 | $5.90 | $5.90 | 540 | — | — |
| 2015-03-03 | $5.95 | $5.95 | 1,520 | — | — |
| 2015-03-02 | $5.90 | $5.90 | 460 | — | — |
| 2015-02-27 | $5.80 | $5.80 | 520 | — | — |
| 2015-02-26 | $5.80 | $5.80 | 240 | — | — |
| 2015-02-25 | $5.65 | $5.65 | 40 | — | — |
| 2015-02-24 | $5.85 | $5.85 | 60 | — | — |
| 2015-02-23 | $6.05 | $6.05 | 220 | — | — |
| 2015-02-20 | $6.05 | $6.05 | 60 | — | — |
| 2015-02-19 | $5.90 | $5.90 | 840 | — | — |
| 2015-02-18 | $6.05 | $6.05 | 1,680 | — | — |
| 2015-02-17 | $6.05 | $6.05 | 1,460 | — | — |
| 2015-02-13 | $6.45 | $6.45 | 8,860 | — | — |
| 2015-02-12 | $5.95 | $5.95 | 1,100 | — | — |
| 2015-02-11 | $6.00 | $6.00 | 2,560 | — | — |
| 2015-02-10 | $5.90 | $5.90 | 640 | — | — |
| 2015-02-09 | $5.80 | $5.80 | 1,320 | — | — |
| 2015-02-06 | $6.05 | $6.05 | 500 | — | — |
| 2015-02-05 | $5.75 | $5.75 | 60 | — | — |
| 2015-02-04 | $5.75 | $5.75 | 700 | — | — |
| 2015-02-03 | $5.90 | $5.90 | 1,560 | — | — |
| 2015-02-02 | $5.90 | $5.90 | 140 | — | — |
| 2015-01-30 | $5.90 | $5.90 | 0 | — | — |
| 2015-01-29 | $5.90 | $5.90 | 1,000 | — | — |
| 2015-01-28 | $5.90 | $5.90 | 3,160 | — | — |
| 2015-01-27 | $6.10 | $6.10 | 2,200 | — | — |
| 2015-01-26 | $5.55 | $5.55 | 14,820 | — | — |
| 2015-01-23 | $5.45 | $5.45 | 860 | — | — |
| 2015-01-22 | $5.40 | $5.40 | 2,400 | — | — |
| 2015-01-21 | $5.55 | $5.55 | 1,620 | — | — |
| 2015-01-20 | $5.80 | $5.80 | 580 | — | — |
| 2015-01-16 | $5.60 | $5.60 | 2,140 | — | — |
| 2015-01-15 | $5.70 | $5.70 | 500 | — | — |
| 2015-01-14 | $5.90 | $5.90 | 2,040 | — | — |
| 2015-01-13 | $5.90 | $5.90 | 2,500 | — | — |
| 2015-01-12 | $5.90 | $5.90 | 420 | — | — |
| 2015-01-09 | $6.00 | $6.00 | 3,220 | — | — |
| 2015-01-08 | $5.85 | $5.85 | 1,280 | — | — |
| 2015-01-07 | $5.90 | $5.90 | 2,280 | — | — |
| 2015-01-06 | $6.00 | $6.00 | 0 | — | — |
| 2015-01-05 | $6.00 | $6.00 | 640 | — | — |
| 2015-01-02 | $5.80 | $5.80 | 1,500 | — | — |