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
- 2013-10-01 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 | $3.37 | $3.37 | 55,600 | — | — |
| 2015-12-30 | $3.35 | $3.35 | 47,200 | — | — |
| 2015-12-29 | $3.37 | $3.37 | 123,000 | — | — |
| 2015-12-28 | $3.49 | $3.49 | 22,900 | — | — |
| 2015-12-24 | $3.57 | $3.57 | 15,400 | — | — |
| 2015-12-23 | $3.61 | $3.61 | 129,700 | — | — |
| 2015-12-22 | $3.53 | $3.53 | 188,700 | — | — |
| 2015-12-21 | $3.47 | $3.47 | 93,300 | — | — |
| 2015-12-18 | $3.55 | $3.55 | 63,400 | — | — |
| 2015-12-17 | $3.55 | $3.55 | 35,500 | — | — |
| 2015-12-16 | $3.50 | $3.50 | 196,300 | — | — |
| 2015-12-15 | $3.48 | $3.48 | 177,900 | — | — |
| 2015-12-14 | $3.55 | $3.55 | 103,500 | — | — |
| 2015-12-11 | $3.79 | $3.79 | 243,200 | — | — |
| 2015-12-10 | $3.38 | $3.38 | 131,700 | — | — |
| 2015-12-09 | $3.34 | $3.34 | 241,000 | — | — |
| 2015-12-08 | $3.40 | $3.40 | 206,100 | — | — |
| 2015-12-07 | $3.49 | $3.49 | 618,300 | — | — |
| 2015-12-04 | $4.07 | $4.07 | 108,400 | — | — |
| 2015-12-03 | $4.09 | $4.09 | 96,700 | — | — |
| 2015-12-02 | $4.10 | $4.10 | 51,500 | — | — |
| 2015-12-01 | $4.18 | $4.18 | 80,700 | — | — |
| 2015-11-30 | $4.19 | $4.19 | 92,300 | — | — |
| 2015-11-27 | $4.22 | $4.22 | 40,900 | — | — |
| 2015-11-25 | $4.12 | $4.12 | 130,400 | — | — |
| 2015-11-24 | $4.13 | $4.13 | 154,300 | — | — |
| 2015-11-23 | $4.12 | $4.12 | 120,200 | — | — |
| 2015-11-20 | $3.78 | $3.78 | 183,700 | — | — |
| 2015-11-19 | $4.19 | $4.19 | 214,300 | — | — |
| 2015-11-18 | $4.39 | $4.39 | 168,700 | — | — |
| 2015-11-17 | $4.36 | $4.36 | 330,100 | — | — |
| 2015-11-16 | $4.14 | $4.14 | 72,200 | — | — |
| 2015-11-13 | $4.11 | $4.11 | 124,800 | — | — |
| 2015-11-12 | $4.15 | $4.15 | 170,700 | — | — |
| 2015-11-11 | $4.36 | $4.36 | 113,300 | — | — |
| 2015-11-10 | $4.66 | $4.66 | 81,300 | — | — |
| 2015-11-09 | $4.86 | $4.86 | 133,700 | — | — |
| 2015-11-06 | $4.80 | $4.80 | 95,800 | — | — |
| 2015-11-05 | $4.92 | $4.92 | 205,300 | — | — |
| 2015-11-04 | $4.77 | $4.77 | 165,300 | — | — |
| 2015-11-03 | $4.52 | $4.52 | 278,400 | — | — |
| 2015-11-02 | $4.65 | $4.65 | 136,000 | — | — |
| 2015-10-30 | $4.40 | $4.40 | 63,800 | — | — |
| 2015-10-29 | $4.46 | $4.46 | 189,200 | — | — |
| 2015-10-28 | $4.31 | $4.31 | 301,800 | — | — |
| 2015-10-27 | $3.57 | $3.57 | 128,500 | — | — |
| 2015-10-26 | $3.54 | $3.54 | 128,300 | — | — |
| 2015-10-23 | $3.73 | $3.73 | 180,300 | — | — |
| 2015-10-22 | $3.27 | $3.27 | 229,600 | — | — |
| 2015-10-21 | $3.46 | $3.46 | 228,600 | — | — |
| 2015-10-20 | $3.90 | $3.90 | 156,100 | — | — |
| 2015-10-19 | $4.35 | $4.35 | 88,000 | — | — |
| 2015-10-16 | $4.68 | $4.68 | 151,200 | — | — |
| 2015-10-15 | $4.89 | $4.89 | 92,400 | — | — |
| 2015-10-14 | $4.31 | $4.31 | 121,700 | — | — |
| 2015-10-13 | $4.78 | $4.78 | 78,400 | — | — |
| 2015-10-12 | $5.14 | $5.14 | 97,400 | — | — |
| 2015-10-09 | $5.67 | $5.67 | 51,400 | — | — |
| 2015-10-08 | $5.50 | $5.50 | 60,100 | — | — |
| 2015-10-07 | $5.73 | $5.73 | 137,600 | — | — |
| 2015-10-06 | $5.49 | $5.49 | 153,600 | — | — |
| 2015-10-05 | $5.80 | $5.80 | 158,500 | — | — |
| 2015-10-02 | $5.66 | $5.66 | 36,500 | — | — |
| 2015-10-01 | $5.69 | $5.69 | 82,100 | — | — |
| 2015-09-30 | $5.33 | $5.33 | 56,200 | — | — |
| 2015-09-29 | $4.81 | $4.81 | 115,200 | — | — |
| 2015-09-28 | $5.52 | $5.52 | 125,200 | — | — |
| 2015-09-25 | $6.29 | $6.29 | 73,600 | — | — |
| 2015-09-24 | $6.85 | $6.85 | 40,300 | — | — |
| 2015-09-23 | $7.03 | $7.03 | 28,700 | — | — |
| 2015-09-22 | $6.91 | $6.91 | 82,100 | — | — |
| 2015-09-21 | $6.90 | $6.90 | 56,400 | — | — |
| 2015-09-18 | $6.93 | $6.93 | 47,400 | — | — |
| 2015-09-17 | $7.07 | $7.07 | 87,800 | — | — |
| 2015-09-16 | $6.63 | $6.63 | 47,500 | — | — |
| 2015-09-15 | $6.49 | $6.49 | 27,300 | — | — |
| 2015-09-14 | $6.32 | $6.32 | 48,600 | — | — |
| 2015-09-11 | $6.36 | $6.36 | 32,200 | — | — |
| 2015-09-10 | $6.00 | $6.00 | 33,800 | — | — |
| 2015-09-09 | $5.83 | $5.83 | 52,700 | — | — |
| 2015-09-08 | $6.32 | $6.32 | 29,500 | — | — |
| 2015-09-04 | $6.05 | $6.05 | 11,800 | — | — |
| 2015-09-03 | $5.87 | $5.87 | 15,400 | — | — |
| 2015-09-02 | $6.23 | $6.23 | 33,600 | — | — |
| 2015-09-01 | $6.21 | $6.21 | 43,900 | — | — |
| 2015-08-31 | $6.53 | $6.53 | 53,100 | — | — |
| 2015-08-28 | $7.21 | $7.21 | 41,600 | — | — |
| 2015-08-27 | $6.67 | $6.67 | 52,800 | — | — |
| 2015-08-26 | $6.61 | $6.61 | 70,500 | — | — |
| 2015-08-25 | $6.13 | $6.13 | 65,800 | — | — |
| 2015-08-24 | $5.90 | $5.90 | 136,100 | — | — |
| 2015-08-21 | $6.24 | $6.24 | 125,700 | — | — |
| 2015-08-20 | $5.82 | $5.82 | 231,700 | — | — |
| 2015-08-19 | $6.91 | $6.91 | 109,100 | — | — |
| 2015-08-18 | $7.75 | $7.75 | 100,700 | — | — |
| 2015-08-17 | $7.68 | $7.68 | 30,500 | — | — |
| 2015-08-14 | $7.46 | $7.46 | 41,000 | — | — |
| 2015-08-13 | $7.47 | $7.47 | 78,700 | — | — |
| 2015-08-12 | $7.36 | $7.36 | 67,300 | — | — |
| 2015-08-11 | $7.09 | $7.09 | 158,600 | — | — |
| 2015-08-10 | $7.21 | $7.21 | 41,100 | — | — |
| 2015-08-07 | $7.16 | $7.16 | 125,400 | — | — |
| 2015-08-06 | $6.82 | $6.82 | 145,200 | — | — |
| 2015-08-05 | $6.87 | $6.87 | 69,900 | — | — |
| 2015-08-04 | $7.19 | $7.19 | 83,200 | — | — |
| 2015-08-03 | $6.90 | $6.90 | 129,400 | — | — |
| 2015-07-31 | $7.06 | $7.06 | 56,600 | — | — |
| 2015-07-30 | $7.07 | $7.07 | 54,500 | — | — |
| 2015-07-29 | $7.12 | $7.12 | 63,600 | — | — |
| 2015-07-28 | $7.17 | $7.17 | 179,100 | — | — |
| 2015-07-27 | $7.44 | $7.44 | 187,200 | — | — |
| 2015-07-24 | $7.18 | $7.18 | 136,600 | — | — |
| 2015-07-23 | $7.45 | $7.45 | 132,200 | — | — |
| 2015-07-22 | $7.58 | $7.58 | 91,200 | — | — |
| 2015-07-21 | $7.60 | $7.60 | 114,400 | — | — |
| 2015-07-20 | $7.08 | $7.08 | 188,300 | — | — |
| 2015-07-17 | $7.39 | $7.39 | 103,900 | — | — |
| 2015-07-16 | $7.40 | $7.40 | 160,800 | — | — |
| 2015-07-15 | $7.41 | $7.41 | 221,600 | — | — |
| 2015-07-14 | $7.69 | $7.69 | 175,100 | — | — |
| 2015-07-13 | $7.93 | $7.93 | 226,800 | — | — |
| 2015-07-10 | $7.25 | $7.25 | 189,200 | — | — |
| 2015-07-09 | $7.25 | $7.25 | 91,900 | — | — |
| 2015-07-08 | $7.19 | $7.19 | 142,400 | — | — |
| 2015-07-07 | $7.53 | $7.53 | 324,500 | — | — |
| 2015-07-06 | $6.88 | $6.88 | 125,200 | — | — |
| 2015-07-02 | $6.86 | $6.86 | 48,300 | — | — |
| 2015-07-01 | $6.69 | $6.69 | 274,200 | — | — |
| 2015-06-30 | $6.47 | $6.47 | 303,500 | — | — |
| 2015-06-29 | $6.07 | $6.07 | 334,100 | — | — |
| 2015-06-26 | $6.30 | $6.30 | 199,100 | — | — |
| 2015-06-25 | $6.13 | $6.13 | 44,600 | — | — |
| 2015-06-24 | $6.30 | $6.30 | 78,400 | — | — |
| 2015-06-23 | $6.25 | $6.25 | 156,200 | — | — |
| 2015-06-22 | $6.09 | $6.09 | 129,200 | — | — |
| 2015-06-19 | $6.00 | $6.00 | 125,600 | — | — |
| 2015-06-18 | $5.85 | $5.85 | 37,300 | — | — |
| 2015-06-17 | $6.02 | $6.02 | 83,800 | — | — |
| 2015-06-16 | $5.80 | $5.80 | 98,600 | — | — |
| 2015-06-15 | $6.05 | $6.05 | 68,500 | — | — |
| 2015-06-12 | $6.09 | $6.09 | 124,300 | — | — |
| 2015-06-11 | $6.00 | $6.00 | 64,700 | — | — |
| 2015-06-10 | $6.00 | $6.00 | 100,500 | — | — |
| 2015-06-09 | $6.16 | $6.16 | 77,800 | — | — |
| 2015-06-08 | $6.19 | $6.19 | 87,800 | — | — |
| 2015-06-05 | $6.30 | $6.30 | 123,400 | — | — |
| 2015-06-04 | $6.17 | $6.17 | 46,900 | — | — |
| 2015-06-03 | $6.23 | $6.23 | 31,700 | — | — |
| 2015-06-02 | $5.98 | $5.98 | 72,900 | — | — |
| 2015-06-01 | $6.01 | $6.01 | 144,200 | — | — |
| 2015-05-29 | $6.26 | $6.26 | 177,400 | — | — |
| 2015-05-28 | $6.25 | $6.25 | 77,500 | — | — |
| 2015-05-27 | $6.13 | $6.13 | 89,800 | — | — |
| 2015-05-26 | $6.14 | $6.14 | 95,000 | — | — |
| 2015-05-22 | $6.19 | $6.19 | 91,900 | — | — |
| 2015-05-21 | $5.90 | $5.90 | 665,300 | — | — |
| 2015-05-20 | $6.14 | $6.14 | 111,500 | — | — |
| 2015-05-19 | $6.43 | $6.43 | 103,900 | — | — |
| 2015-05-18 | $6.81 | $6.81 | 65,100 | — | — |
| 2015-05-15 | $6.80 | $6.80 | 87,500 | — | — |
| 2015-05-14 | $6.92 | $6.92 | 61,800 | — | — |
| 2015-05-13 | $7.08 | $7.08 | 182,400 | — | — |
| 2015-05-12 | $7.34 | $7.34 | 173,000 | — | — |
| 2015-05-11 | $7.36 | $7.36 | 108,300 | — | — |
| 2015-05-08 | $7.22 | $7.22 | 213,100 | — | — |
| 2015-05-07 | $7.19 | $7.19 | 571,100 | — | — |
| 2015-05-06 | $7.24 | $7.24 | 2,790,600 | — | — |
| 2015-05-05 | $4.96 | $4.96 | 61,100 | — | — |
| 2015-05-04 | $4.58 | $4.58 | 23,600 | — | — |
| 2015-05-01 | $4.79 | $4.79 | 47,400 | — | — |
| 2015-04-30 | $4.88 | $4.88 | 57,700 | — | — |
| 2015-04-29 | $5.35 | $5.35 | 21,900 | — | — |
| 2015-04-28 | $5.43 | $5.43 | 24,800 | — | — |
| 2015-04-27 | $5.47 | $5.47 | 23,700 | — | — |
| 2015-04-24 | $5.91 | $5.91 | 10,700 | — | — |
| 2015-04-23 | $6.15 | $6.15 | 50,800 | — | — |
| 2015-04-22 | $6.29 | $6.29 | 24,200 | — | — |
| 2015-04-21 | $6.39 | $6.39 | 136,200 | — | — |
| 2015-04-20 | $6.70 | $6.70 | 107,000 | — | — |
| 2015-04-17 | $5.96 | $5.96 | 43,100 | — | — |
| 2015-04-16 | $5.41 | $5.41 | 61,500 | — | — |
| 2015-04-15 | $5.15 | $5.15 | 32,700 | — | — |
| 2015-04-14 | $5.13 | $5.13 | 18,700 | — | — |
| 2015-04-13 | $5.15 | $5.15 | 59,500 | — | — |
| 2015-04-10 | $5.22 | $5.22 | 36,100 | — | — |
| 2015-04-09 | $5.11 | $5.11 | 106,000 | — | — |
| 2015-04-08 | $5.03 | $5.03 | 70,300 | — | — |
| 2015-04-07 | $5.13 | $5.13 | 49,800 | — | — |
| 2015-04-06 | $5.03 | $5.03 | 74,600 | — | — |
| 2015-04-02 | $5.03 | $5.03 | 109,600 | — | — |
| 2015-04-01 | $4.81 | $4.81 | 100,500 | — | — |
| 2015-03-31 | $4.89 | $4.89 | 16,800 | — | — |
| 2015-03-30 | $4.99 | $4.99 | 63,000 | — | — |
| 2015-03-27 | $4.91 | $4.91 | 24,300 | — | — |
| 2015-03-26 | $4.87 | $4.87 | 21,400 | — | — |
| 2015-03-25 | $4.95 | $4.95 | 17,800 | — | — |
| 2015-03-24 | $5.00 | $5.00 | 26,000 | — | — |
| 2015-03-23 | $5.12 | $5.12 | 28,200 | — | — |
| 2015-03-20 | $4.94 | $4.94 | 10,900 | — | — |
| 2015-03-19 | $4.92 | $4.92 | 5,500 | — | — |
| 2015-03-18 | $4.99 | $4.99 | 20,800 | — | — |
| 2015-03-17 | $5.00 | $5.00 | 1,000 | — | — |
| 2015-03-16 | $4.97 | $4.97 | 16,900 | — | — |
| 2015-03-13 | $5.05 | $5.05 | 58,400 | — | — |
| 2015-03-12 | $5.08 | $5.08 | 28,200 | — | — |
| 2015-03-11 | $4.86 | $4.86 | 11,800 | — | — |
| 2015-03-10 | $4.87 | $4.87 | 4,700 | — | — |
| 2015-03-09 | $4.84 | $4.84 | 18,000 | — | — |
| 2015-03-06 | $5.07 | $5.07 | 26,300 | — | — |
| 2015-03-05 | $5.08 | $5.08 | 54,700 | — | — |
| 2015-03-04 | $5.00 | $5.00 | 13,600 | — | — |
| 2015-03-03 | $5.00 | $5.00 | 9,100 | — | — |
| 2015-03-02 | $4.97 | $4.97 | 9,000 | — | — |
| 2015-02-27 | $4.98 | $4.98 | 7,600 | — | — |
| 2015-02-26 | $4.85 | $4.85 | 14,000 | — | — |
| 2015-02-25 | $4.91 | $4.91 | 120,900 | — | — |
| 2015-02-24 | $4.87 | $4.87 | 19,500 | — | — |
| 2015-02-23 | $4.93 | $4.93 | 9,500 | — | — |
| 2015-02-20 | $5.00 | $5.00 | 10,300 | — | — |
| 2015-02-19 | $5.01 | $5.01 | 25,100 | — | — |
| 2015-02-18 | $5.02 | $5.02 | 45,300 | — | — |
| 2015-02-17 | $5.02 | $5.02 | 34,700 | — | — |
| 2015-02-13 | $5.00 | $5.00 | 13,800 | — | — |
| 2015-02-12 | $5.07 | $5.07 | 41,600 | — | — |
| 2015-02-11 | $5.00 | $5.00 | 3,700 | — | — |
| 2015-02-10 | $4.80 | $4.80 | 4,600 | — | — |
| 2015-02-09 | $5.04 | $5.04 | 23,800 | — | — |
| 2015-02-06 | $5.00 | $5.00 | 22,400 | — | — |
| 2015-02-05 | $5.00 | $5.00 | 15,400 | — | — |
| 2015-02-04 | $4.76 | $4.76 | 10,700 | — | — |
| 2015-02-03 | $5.00 | $5.00 | 42,500 | — | — |
| 2015-02-02 | $5.20 | $5.20 | 103,100 | — | — |
| 2015-01-30 | $5.10 | $5.10 | 45,700 | — | — |
| 2015-01-29 | $5.10 | $5.10 | 96,500 | — | — |
| 2015-01-28 | $4.91 | $4.91 | 12,300 | — | — |
| 2015-01-27 | $4.90 | $4.90 | 10,000 | — | — |
| 2015-01-26 | $4.89 | $4.89 | 25,700 | — | — |
| 2015-01-23 | $4.85 | $4.85 | 1,400 | — | — |
| 2015-01-22 | $4.80 | $4.80 | 2,700 | — | — |
| 2015-01-21 | $4.83 | $4.83 | 4,700 | — | — |
| 2015-01-20 | $4.81 | $4.81 | 19,600 | — | — |
| 2015-01-16 | $4.92 | $4.92 | 6,600 | — | — |
| 2015-01-15 | $4.90 | $4.90 | 18,200 | — | — |
| 2015-01-14 | $5.09 | $5.09 | 29,100 | — | — |
| 2015-01-13 | $4.82 | $4.82 | 16,000 | — | — |
| 2015-01-12 | $4.95 | $4.95 | 44,500 | — | — |
| 2015-01-09 | $4.99 | $4.99 | 40,000 | — | — |
| 2015-01-08 | $4.88 | $4.88 | 34,100 | — | — |
| 2015-01-07 | $4.91 | $4.91 | 49,700 | — | — |
| 2015-01-06 | $4.85 | $4.85 | 17,000 | — | — |
| 2015-01-05 | $4.84 | $4.84 | 39,200 | — | — |
| 2015-01-02 | $5.14 | $5.14 | 73,600 | — | — |