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
- 1996-04-11 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 | $4.81 | $5.22 | 86,900 | — | — |
| 2015-12-30 | $4.86 | $5.28 | 104,400 | — | — |
| 2015-12-29 | $4.93 | $5.35 | 78,600 | — | — |
| 2015-12-28 | $4.94 | $5.37 | 138,700 | — | — |
| 2015-12-24 | $4.97 | $5.40 | 47,500 | — | — |
| 2015-12-23 | $5.00 | $5.43 | 146,000 | — | — |
| 2015-12-22 | $4.97 | $5.40 | 92,300 | — | — |
| 2015-12-21 | $4.96 | $5.39 | 58,600 | — | — |
| 2015-12-18 | $4.80 | $5.21 | 230,300 | — | — |
| 2015-12-17 | $5.00 | $5.43 | 61,400 | — | — |
| 2015-12-16 | $5.34 | $5.80 | 190,100 | — | — |
| 2015-12-15 | $5.34 | $5.80 | 48,400 | — | — |
| 2015-12-14 | $5.23 | $5.68 | 87,800 | — | — |
| 2015-12-11 | $5.26 | $5.71 | 72,800 | — | — |
| 2015-12-10 | $5.53 | $5.95 | 157,000 | — | — |
| 2015-12-09 | $5.80 | $6.24 | 30,800 | — | — |
| 2015-12-08 | $5.81 | $6.25 | 129,400 | — | — |
| 2015-12-07 | $5.91 | $6.36 | 91,100 | — | — |
| 2015-12-04 | $6.00 | $6.46 | 61,500 | — | — |
| 2015-12-03 | $6.07 | $6.53 | 32,600 | — | — |
| 2015-12-02 | $6.09 | $6.55 | 85,000 | — | — |
| 2015-12-01 | $6.46 | $6.95 | 62,400 | — | — |
| 2015-11-30 | $6.15 | $6.62 | 49,900 | — | — |
| 2015-11-27 | $6.10 | $6.57 | 14,600 | — | — |
| 2015-11-25 | $6.20 | $6.67 | 46,900 | — | — |
| 2015-11-24 | $6.06 | $6.52 | 92,200 | — | — |
| 2015-11-23 | $5.90 | $6.35 | 116,600 | — | — |
| 2015-11-20 | $5.89 | $6.34 | 98,900 | — | — |
| 2015-11-19 | $5.98 | $6.44 | 44,500 | — | — |
| 2015-11-18 | $6.06 | $6.52 | 62,900 | — | — |
| 2015-11-17 | $6.06 | $6.52 | 59,600 | — | — |
| 2015-11-16 | $6.03 | $6.49 | 92,200 | — | — |
| 2015-11-13 | $5.97 | $6.43 | 62,900 | — | — |
| 2015-11-12 | $5.98 | $6.44 | 46,400 | — | — |
| 2015-11-11 | $5.99 | $6.45 | 30,900 | — | — |
| 2015-11-10 | $6.19 | $6.66 | 26,300 | — | — |
| 2015-11-09 | $6.20 | $6.67 | 70,600 | — | — |
| 2015-11-06 | $6.50 | $7.00 | 86,600 | — | — |
| 2015-11-05 | $6.95 | $7.48 | 47,800 | — | — |
| 2015-11-04 | $7.07 | $7.61 | 82,700 | — | — |
| 2015-11-03 | $7.21 | $7.76 | 94,600 | — | — |
| 2015-11-02 | $7.16 | $7.71 | 115,600 | — | — |
| 2015-10-30 | $6.90 | $7.43 | 58,100 | — | — |
| 2015-10-29 | $6.66 | $7.17 | 51,200 | — | — |
| 2015-10-28 | $6.57 | $7.07 | 53,000 | — | — |
| 2015-10-27 | $6.09 | $6.55 | 36,400 | — | — |
| 2015-10-26 | $6.34 | $6.82 | 24,000 | — | — |
| 2015-10-23 | $6.72 | $7.23 | 41,700 | — | — |
| 2015-10-22 | $6.82 | $7.34 | 37,400 | — | — |
| 2015-10-21 | $6.49 | $6.99 | 44,100 | — | — |
| 2015-10-20 | $6.78 | $7.30 | 28,200 | — | — |
| 2015-10-19 | $6.73 | $7.24 | 29,000 | — | — |
| 2015-10-16 | $6.83 | $7.35 | 29,200 | — | — |
| 2015-10-15 | $6.87 | $7.39 | 52,500 | — | — |
| 2015-10-14 | $6.60 | $7.10 | 17,900 | — | — |
| 2015-10-13 | $6.51 | $7.01 | 42,300 | — | — |
| 2015-10-12 | $6.57 | $7.07 | 48,600 | — | — |
| 2015-10-09 | $6.75 | $7.27 | 45,900 | — | — |
| 2015-10-08 | $6.86 | $7.38 | 88,400 | — | — |
| 2015-10-07 | $6.95 | $7.48 | 117,300 | — | — |
| 2015-10-06 | $6.81 | $7.33 | 133,100 | — | — |
| 2015-10-05 | $6.07 | $6.53 | 138,600 | — | — |
| 2015-10-02 | $5.84 | $6.29 | 107,100 | — | — |
| 2015-10-01 | $5.57 | $5.99 | 38,700 | — | — |
| 2015-09-30 | $5.55 | $5.97 | 160,800 | — | — |
| 2015-09-29 | $5.84 | $6.29 | 36,200 | — | — |
| 2015-09-28 | $5.84 | $6.29 | 49,600 | — | — |
| 2015-09-25 | $5.89 | $6.34 | 47,300 | — | — |
| 2015-09-24 | $5.93 | $6.38 | 83,200 | — | — |
| 2015-09-23 | $5.98 | $6.44 | 92,400 | — | — |
| 2015-09-22 | $5.96 | $6.41 | 24,900 | — | — |
| 2015-09-21 | $5.82 | $6.26 | 29,200 | — | — |
| 2015-09-18 | $5.70 | $6.13 | 176,400 | — | — |
| 2015-09-17 | $5.96 | $6.41 | 87,000 | — | — |
| 2015-09-16 | $5.92 | $6.37 | 51,800 | — | — |
| 2015-09-15 | $5.72 | $6.16 | 55,900 | — | — |
| 2015-09-14 | $5.58 | $6.01 | 33,900 | — | — |
| 2015-09-11 | $5.69 | $6.07 | 22,300 | — | — |
| 2015-09-10 | $5.88 | $6.27 | 83,400 | — | — |
| 2015-09-09 | $5.47 | $5.84 | 78,100 | — | — |
| 2015-09-08 | $5.41 | $5.77 | 105,500 | — | — |
| 2015-09-04 | $5.51 | $5.88 | 34,500 | — | — |
| 2015-09-03 | $5.46 | $5.82 | 47,100 | — | — |
| 2015-09-02 | $5.71 | $6.09 | 56,800 | — | — |
| 2015-09-01 | $5.67 | $6.05 | 80,800 | — | — |
| 2015-08-31 | $5.87 | $6.26 | 85,800 | — | — |
| 2015-08-28 | $5.54 | $5.91 | 102,500 | — | — |
| 2015-08-27 | $5.13 | $5.47 | 104,700 | — | — |
| 2015-08-26 | $5.03 | $5.37 | 162,800 | — | — |
| 2015-08-25 | $4.51 | $4.81 | 108,700 | — | — |
| 2015-08-24 | $4.51 | $4.81 | 94,800 | — | — |
| 2015-08-21 | $4.82 | $5.14 | 120,100 | — | — |
| 2015-08-20 | $4.75 | $5.07 | 67,500 | — | — |
| 2015-08-19 | $4.81 | $5.13 | 65,800 | — | — |
| 2015-08-18 | $5.07 | $5.41 | 76,200 | — | — |
| 2015-08-17 | $5.12 | $5.46 | 23,000 | — | — |
| 2015-08-14 | $5.03 | $5.37 | 51,400 | — | — |
| 2015-08-13 | $5.02 | $5.36 | 56,400 | — | — |
| 2015-08-12 | $5.39 | $5.75 | 46,600 | — | — |
| 2015-08-11 | $5.39 | $5.75 | 30,500 | — | — |
| 2015-08-10 | $5.43 | $5.79 | 76,500 | — | — |
| 2015-08-07 | $5.19 | $5.54 | 47,200 | — | — |
| 2015-08-06 | $5.38 | $5.74 | 41,300 | — | — |
| 2015-08-05 | $5.12 | $5.46 | 95,600 | — | — |
| 2015-08-04 | $5.13 | $5.47 | 75,600 | — | — |
| 2015-08-03 | $5.14 | $5.48 | 82,000 | — | — |
| 2015-07-31 | $5.22 | $5.57 | 59,800 | — | — |
| 2015-07-30 | $5.36 | $5.72 | 77,700 | — | — |
| 2015-07-29 | $5.52 | $5.89 | 59,400 | — | — |
| 2015-07-28 | $5.50 | $5.87 | 55,300 | — | — |
| 2015-07-27 | $5.43 | $5.79 | 83,800 | — | — |
| 2015-07-24 | $5.33 | $5.69 | 100,400 | — | — |
| 2015-07-23 | $5.55 | $5.92 | 108,600 | — | — |
| 2015-07-22 | $5.87 | $6.26 | 183,200 | — | — |
| 2015-07-21 | $5.85 | $6.24 | 96,500 | — | — |
| 2015-07-20 | $5.84 | $6.23 | 237,000 | — | — |
| 2015-07-17 | $5.89 | $6.28 | 114,900 | — | — |
| 2015-07-16 | $5.84 | $6.23 | 35,800 | — | — |
| 2015-07-15 | $5.83 | $6.22 | 47,200 | — | — |
| 2015-07-14 | $5.98 | $6.38 | 26,600 | — | — |
| 2015-07-13 | $5.87 | $6.26 | 74,300 | — | — |
| 2015-07-10 | $5.86 | $6.25 | 57,900 | — | — |
| 2015-07-09 | $5.91 | $6.31 | 37,600 | — | — |
| 2015-07-08 | $5.84 | $6.23 | 210,000 | — | — |
| 2015-07-07 | $5.89 | $6.28 | 111,600 | — | — |
| 2015-07-06 | $5.97 | $6.37 | 115,400 | — | — |
| 2015-07-02 | $6.04 | $6.44 | 223,100 | — | — |
| 2015-07-01 | $6.32 | $6.74 | 85,700 | — | — |
| 2015-06-30 | $6.59 | $7.03 | 82,900 | — | — |
| 2015-06-29 | $6.59 | $7.03 | 72,400 | — | — |
| 2015-06-26 | $6.87 | $7.33 | 322,200 | — | — |
| 2015-06-25 | $6.93 | $7.39 | 59,500 | — | — |
| 2015-06-24 | $6.98 | $7.45 | 118,700 | — | — |
| 2015-06-23 | $6.97 | $7.44 | 77,000 | — | — |
| 2015-06-22 | $7.00 | $7.47 | 56,600 | — | — |
| 2015-06-19 | $6.98 | $7.45 | 139,400 | — | — |
| 2015-06-18 | $7.00 | $7.47 | 90,600 | — | — |
| 2015-06-17 | $7.08 | $7.55 | 78,200 | — | — |
| 2015-06-16 | $7.33 | $7.82 | 56,000 | — | — |
| 2015-06-15 | $7.31 | $7.80 | 58,600 | — | — |
| 2015-06-12 | $7.11 | $7.59 | 271,100 | — | — |
| 2015-06-11 | $7.07 | $7.54 | 35,200 | — | — |
| 2015-06-10 | $7.21 | $7.64 | 215,500 | — | — |
| 2015-06-09 | $7.25 | $7.68 | 94,600 | — | — |
| 2015-06-08 | $7.05 | $7.47 | 136,400 | — | — |
| 2015-06-05 | $7.63 | $8.08 | 116,400 | — | — |
| 2015-06-04 | $7.61 | $8.06 | 103,500 | — | — |
| 2015-06-03 | $7.61 | $8.06 | 308,800 | — | — |
| 2015-06-02 | $7.52 | $7.97 | 107,000 | — | — |
| 2015-06-01 | $7.00 | $7.42 | 64,000 | — | — |
| 2015-05-29 | $6.90 | $7.31 | 209,800 | — | — |
| 2015-05-28 | $7.04 | $7.46 | 87,600 | — | — |
| 2015-05-27 | $7.07 | $7.49 | 55,600 | — | — |
| 2015-05-26 | $7.12 | $7.54 | 75,200 | — | — |
| 2015-05-22 | $7.19 | $7.62 | 102,100 | — | — |
| 2015-05-21 | $7.11 | $7.53 | 49,800 | — | — |
| 2015-05-20 | $7.07 | $7.49 | 77,200 | — | — |
| 2015-05-19 | $7.03 | $7.45 | 65,500 | — | — |
| 2015-05-18 | $6.94 | $7.35 | 52,600 | — | — |
| 2015-05-15 | $6.76 | $7.16 | 54,900 | — | — |
| 2015-05-14 | $6.83 | $7.24 | 50,700 | — | — |
| 2015-05-13 | $6.84 | $7.25 | 31,700 | — | — |
| 2015-05-12 | $6.87 | $7.28 | 84,900 | — | — |
| 2015-05-11 | $6.71 | $7.11 | 95,700 | — | — |
| 2015-05-08 | $6.36 | $6.74 | 98,100 | — | — |
| 2015-05-07 | $6.24 | $6.61 | 92,400 | — | — |
| 2015-05-06 | $6.55 | $6.94 | 64,800 | — | — |
| 2015-05-05 | $6.52 | $6.91 | 103,800 | — | — |
| 2015-05-04 | $6.58 | $6.97 | 60,200 | — | — |
| 2015-05-01 | $6.89 | $7.30 | 75,600 | — | — |
| 2015-04-30 | $6.88 | $7.29 | 54,300 | — | — |
| 2015-04-29 | $7.10 | $7.52 | 60,300 | — | — |
| 2015-04-28 | $6.91 | $7.32 | 86,200 | — | — |
| 2015-04-27 | $6.89 | $7.30 | 67,100 | — | — |
| 2015-04-24 | $6.78 | $7.18 | 45,300 | — | — |
| 2015-04-23 | $6.71 | $7.11 | 37,800 | — | — |
| 2015-04-22 | $6.74 | $7.14 | 39,000 | — | — |
| 2015-04-21 | $6.66 | $7.06 | 48,300 | — | — |
| 2015-04-20 | $6.99 | $7.41 | 146,000 | — | — |
| 2015-04-17 | $6.77 | $7.17 | 125,300 | — | — |
| 2015-04-16 | $6.74 | $7.14 | 115,100 | — | — |
| 2015-04-15 | $6.56 | $6.95 | 205,200 | — | — |
| 2015-04-14 | $6.42 | $6.80 | 196,900 | — | — |
| 2015-04-13 | $6.30 | $6.67 | 184,300 | — | — |
| 2015-04-10 | $6.27 | $6.64 | 147,200 | — | — |
| 2015-04-09 | $6.19 | $6.56 | 482,900 | — | — |
| 2015-04-08 | $6.04 | $6.40 | 364,700 | — | — |
| 2015-04-07 | $6.09 | $6.45 | 178,200 | — | — |
| 2015-04-06 | $6.09 | $6.45 | 147,400 | — | — |
| 2015-04-02 | $5.96 | $6.31 | 318,900 | — | — |
| 2015-04-01 | $5.94 | $6.29 | 145,700 | — | — |
| 2015-03-31 | $5.95 | $6.30 | 173,300 | — | — |
| 2015-03-30 | $5.89 | $6.24 | 99,700 | — | — |
| 2015-03-27 | $5.93 | $6.28 | 74,700 | — | — |
| 2015-03-26 | $5.98 | $6.34 | 86,100 | — | — |
| 2015-03-25 | $5.89 | $6.24 | 270,300 | — | — |
| 2015-03-24 | $6.00 | $6.36 | 153,900 | — | — |
| 2015-03-23 | $5.92 | $6.27 | 54,200 | — | — |
| 2015-03-20 | $5.85 | $6.20 | 278,900 | — | — |
| 2015-03-19 | $5.76 | $6.10 | 202,500 | — | — |
| 2015-03-18 | $5.92 | $6.27 | 290,300 | — | — |
| 2015-03-17 | $5.80 | $6.14 | 367,100 | — | — |
| 2015-03-16 | $6.09 | $6.45 | 78,500 | — | — |
| 2015-03-13 | $6.08 | $6.44 | 51,700 | — | — |
| 2015-03-12 | $6.11 | $6.47 | 44,600 | — | — |
| 2015-03-11 | $6.10 | $6.41 | 113,900 | — | — |
| 2015-03-10 | $6.14 | $6.45 | 114,000 | — | — |
| 2015-03-09 | $6.19 | $6.50 | 184,300 | — | — |
| 2015-03-06 | $6.21 | $6.53 | 52,700 | — | — |
| 2015-03-05 | $6.57 | $6.90 | 107,700 | — | — |
| 2015-03-04 | $6.63 | $6.97 | 24,400 | — | — |
| 2015-03-03 | $6.63 | $6.97 | 26,500 | — | — |
| 2015-03-02 | $6.73 | $7.07 | 53,400 | — | — |
| 2015-02-27 | $6.82 | $7.17 | 259,800 | — | — |
| 2015-02-26 | $6.75 | $7.09 | 74,300 | — | — |
| 2015-02-25 | $6.32 | $6.64 | 88,300 | — | — |
| 2015-02-24 | $6.32 | $6.64 | 75,000 | — | — |
| 2015-02-23 | $6.31 | $6.63 | 106,400 | — | — |
| 2015-02-20 | $6.48 | $6.81 | 41,000 | — | — |
| 2015-02-19 | $6.68 | $7.02 | 131,600 | — | — |
| 2015-02-18 | $6.77 | $7.11 | 58,800 | — | — |
| 2015-02-17 | $6.67 | $7.01 | 31,400 | — | — |
| 2015-02-13 | $6.70 | $7.04 | 89,600 | — | — |
| 2015-02-12 | $6.63 | $6.97 | 65,500 | — | — |
| 2015-02-11 | $6.42 | $6.75 | 93,700 | — | — |
| 2015-02-10 | $6.43 | $6.76 | 63,600 | — | — |
| 2015-02-09 | $6.49 | $6.82 | 192,300 | — | — |
| 2015-02-06 | $7.12 | $7.48 | 64,500 | — | — |
| 2015-02-05 | $7.53 | $7.91 | 116,400 | — | — |
| 2015-02-04 | $7.87 | $8.27 | 58,800 | — | — |
| 2015-02-03 | $7.82 | $8.22 | 41,100 | — | — |
| 2015-02-02 | $7.43 | $7.81 | 48,900 | — | — |
| 2015-01-30 | $7.35 | $7.72 | 73,100 | — | — |
| 2015-01-29 | $7.29 | $7.66 | 58,300 | — | — |
| 2015-01-28 | $7.03 | $7.39 | 57,600 | — | — |
| 2015-01-27 | $7.31 | $7.68 | 47,500 | — | — |
| 2015-01-26 | $7.21 | $7.58 | 34,500 | — | — |
| 2015-01-23 | $7.62 | $8.01 | 44,700 | — | — |
| 2015-01-22 | $7.68 | $8.07 | 41,400 | — | — |
| 2015-01-21 | $7.59 | $7.98 | 66,400 | — | — |
| 2015-01-20 | $7.38 | $7.75 | 35,000 | — | — |
| 2015-01-16 | $7.43 | $7.81 | 43,400 | — | — |
| 2015-01-15 | $6.99 | $7.34 | 78,300 | — | — |
| 2015-01-14 | $7.32 | $7.69 | 25,300 | — | — |
| 2015-01-13 | $7.24 | $7.61 | 38,500 | — | — |
| 2015-01-12 | $7.23 | $7.60 | 72,000 | — | — |
| 2015-01-09 | $7.31 | $7.68 | 48,400 | — | — |
| 2015-01-08 | $7.10 | $7.46 | 26,600 | — | — |
| 2015-01-07 | $6.93 | $7.28 | 54,900 | — | — |
| 2015-01-06 | $7.06 | $7.42 | 80,500 | — | — |
| 2015-01-05 | $7.16 | $7.52 | 90,700 | — | — |
| 2015-01-02 | $7.56 | $7.94 | 38,300 | — | — |