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
- 1999-01-05 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 | $6.17 | $6.17 | 2,124 | — | — |
| 2015-12-30 | $6.14 | $6.14 | 0 | — | — |
| 2015-12-29 | $6.14 | $6.14 | 0 | — | — |
| 2015-12-28 | $6.14 | $6.14 | 0 | — | — |
| 2015-12-24 | $6.14 | $6.14 | 2,655 | — | — |
| 2015-12-23 | $6.14 | $6.14 | 15,530 | — | — |
| 2015-12-22 | $6.14 | $6.14 | 265 | — | — |
| 2015-12-21 | $6.14 | $6.14 | 4,911 | — | — |
| 2015-12-18 | $6.14 | $6.14 | 133 | — | — |
| 2015-12-17 | $6.14 | $6.14 | 4,247 | — | — |
| 2015-12-16 | $6.17 | $6.17 | 0 | — | — |
| 2015-12-15 | $6.17 | $6.17 | 0 | — | — |
| 2015-12-14 | $6.17 | $6.17 | 0 | — | — |
| 2015-12-11 | $6.17 | $6.17 | 0 | — | — |
| 2015-12-10 | $6.17 | $6.17 | 531 | — | — |
| 2015-12-09 | $6.10 | $6.10 | 4,778 | — | — |
| 2015-12-08 | $6.12 | $6.12 | 0 | — | — |
| 2015-12-07 | $6.12 | $6.12 | 796 | — | — |
| 2015-12-04 | $6.10 | $6.10 | 2,256 | — | — |
| 2015-12-03 | $6.10 | $6.10 | 0 | — | — |
| 2015-12-02 | $6.10 | $6.10 | 6,371 | — | — |
| 2015-12-01 | $6.10 | $6.10 | 12,477 | — | — |
| 2015-11-30 | $6.10 | $6.10 | 0 | — | — |
| 2015-11-27 | $6.10 | $6.10 | 0 | — | — |
| 2015-11-25 | $6.10 | $6.10 | 664 | — | — |
| 2015-11-24 | $6.09 | $6.09 | 0 | — | — |
| 2015-11-23 | $6.09 | $6.09 | 664 | — | — |
| 2015-11-20 | $6.09 | $6.09 | 1,460 | — | — |
| 2015-11-19 | $6.03 | $6.03 | 3,318 | — | — |
| 2015-11-18 | $6.06 | $6.06 | 3,849 | — | — |
| 2015-11-17 | $6.03 | $6.03 | 531 | — | — |
| 2015-11-16 | $6.06 | $6.06 | 531 | — | — |
| 2015-11-13 | $6.06 | $6.06 | 133 | — | — |
| 2015-11-12 | $6.03 | $6.03 | 10,220 | — | — |
| 2015-11-11 | $6.06 | $6.06 | 19,379 | — | — |
| 2015-11-10 | $6.06 | $6.06 | 2,787 | — | — |
| 2015-11-09 | $6.06 | $6.06 | 3,849 | — | — |
| 2015-11-06 | $6.14 | $6.14 | 6,769 | — | — |
| 2015-11-05 | $6.14 | $6.14 | 0 | — | — |
| 2015-11-04 | $6.14 | $6.14 | 13,406 | — | — |
| 2015-11-03 | $6.06 | $6.06 | 0 | — | — |
| 2015-11-02 | $6.06 | $6.06 | 8,362 | — | — |
| 2015-10-30 | $6.06 | $6.06 | 0 | — | — |
| 2015-10-29 | $6.06 | $6.06 | 16,857 | — | — |
| 2015-10-28 | $6.06 | $6.06 | 1,327 | — | — |
| 2015-10-27 | $6.06 | $6.06 | 1,195 | — | — |
| 2015-10-26 | $6.06 | $6.06 | 1,460 | — | — |
| 2015-10-23 | $6.03 | $6.03 | 1,858 | — | — |
| 2015-10-22 | $6.03 | $6.03 | 5,044 | — | — |
| 2015-10-21 | $6.06 | $6.06 | 0 | — | — |
| 2015-10-20 | $6.06 | $6.06 | 3,982 | — | — |
| 2015-10-19 | $6.03 | $6.03 | 2,920 | — | — |
| 2015-10-16 | $6.06 | $6.06 | 1,062 | — | — |
| 2015-10-15 | $6.03 | $6.03 | 0 | — | — |
| 2015-10-14 | $6.03 | $6.03 | 531 | — | — |
| 2015-10-13 | $6.03 | $6.03 | 1,062 | — | — |
| 2015-10-12 | $6.03 | $6.03 | 531 | — | — |
| 2015-10-09 | $6.03 | $6.03 | 12,211 | — | — |
| 2015-10-08 | $6.02 | $6.02 | 0 | — | — |
| 2015-10-07 | $6.02 | $6.02 | 664 | — | — |
| 2015-10-06 | $5.98 | $5.98 | 10,884 | — | — |
| 2015-10-05 | $5.95 | $5.95 | 0 | — | — |
| 2015-10-02 | $5.95 | $5.95 | 16,326 | — | — |
| 2015-10-01 | $5.99 | $5.99 | 0 | — | — |
| 2015-09-30 | $5.99 | $5.99 | 13,539 | — | — |
| 2015-09-29 | $5.95 | $5.95 | 0 | — | — |
| 2015-09-28 | $5.95 | $5.95 | 0 | — | — |
| 2015-09-25 | $5.95 | $5.95 | 26,547 | — | — |
| 2015-09-24 | $5.95 | $5.95 | 531 | — | — |
| 2015-09-23 | $5.95 | $5.95 | 14,468 | — | — |
| 2015-09-22 | $5.95 | $5.95 | 25,087 | — | — |
| 2015-09-21 | $5.99 | $5.99 | 398 | — | — |
| 2015-09-18 | $5.95 | $5.95 | 265 | — | — |
| 2015-09-17 | $5.95 | $5.95 | 664 | — | — |
| 2015-09-16 | $5.91 | $5.91 | 7,433 | — | — |
| 2015-09-15 | $5.89 | $5.89 | 2,920 | — | — |
| 2015-09-14 | $5.91 | $5.91 | 796 | — | — |
| 2015-09-11 | $5.84 | $5.84 | 47,784 | — | — |
| 2015-09-10 | $5.91 | $5.91 | 32,918 | — | — |
| 2015-09-09 | $5.91 | $5.91 | 0 | — | — |
| 2015-09-08 | $5.91 | $5.91 | 1,726 | — | — |
| 2015-09-04 | $6.03 | $6.03 | 0 | — | — |
| 2015-09-03 | $6.03 | $6.03 | 10,619 | — | — |
| 2015-09-02 | $6.06 | $6.06 | 0 | — | — |
| 2015-09-01 | $6.06 | $6.06 | 398 | — | — |
| 2015-08-31 | $6.14 | $6.14 | 3,451 | — | — |
| 2015-08-28 | $6.06 | $6.06 | 398 | — | — |
| 2015-08-27 | $6.06 | $6.06 | 50,837 | — | — |
| 2015-08-26 | $6.03 | $6.03 | 7,964 | — | — |
| 2015-08-25 | $5.82 | $5.82 | 9,557 | — | — |
| 2015-08-24 | $5.91 | $5.91 | 5,442 | — | — |
| 2015-08-21 | $5.88 | $5.88 | 0 | — | — |
| 2015-08-20 | $5.88 | $5.88 | 0 | — | — |
| 2015-08-19 | $5.88 | $5.88 | 0 | — | — |
| 2015-08-18 | $5.88 | $5.88 | 133 | — | — |
| 2015-08-17 | $5.84 | $5.84 | 0 | — | — |
| 2015-08-14 | $5.84 | $5.84 | 265 | — | — |
| 2015-08-13 | $5.80 | $5.80 | 265 | — | — |
| 2015-08-12 | $5.74 | $5.74 | 3,717 | — | — |
| 2015-08-11 | $5.76 | $5.76 | 265 | — | — |
| 2015-08-10 | $5.77 | $5.77 | 3,053 | — | — |
| 2015-08-07 | $5.76 | $5.76 | 0 | — | — |
| 2015-08-06 | $5.76 | $5.76 | 0 | — | — |
| 2015-08-05 | $5.76 | $5.76 | 0 | — | — |
| 2015-08-04 | $5.76 | $5.76 | 531 | — | — |
| 2015-08-03 | $5.76 | $5.76 | 18,715 | — | — |
| 2015-07-31 | $5.76 | $5.76 | 265 | — | — |
| 2015-07-30 | $5.73 | $5.73 | 0 | — | — |
| 2015-07-29 | $5.73 | $5.73 | 531 | — | — |
| 2015-07-28 | $5.76 | $5.76 | 398 | — | — |
| 2015-07-27 | $5.76 | $5.76 | 0 | — | — |
| 2015-07-24 | $5.76 | $5.76 | 265 | — | — |
| 2015-07-23 | $5.76 | $5.76 | 2,389 | — | — |
| 2015-07-22 | $5.76 | $5.76 | 1,062 | — | — |
| 2015-07-21 | $5.76 | $5.76 | 1,327 | — | — |
| 2015-07-20 | $5.76 | $5.76 | 0 | — | — |
| 2015-07-17 | $5.76 | $5.76 | 0 | — | — |
| 2015-07-16 | $5.76 | $5.76 | 398 | — | — |
| 2015-07-15 | $5.73 | $5.73 | 3,982 | — | — |
| 2015-07-14 | $5.73 | $5.73 | 3,849 | — | — |
| 2015-07-13 | $5.73 | $5.73 | 0 | — | — |
| 2015-07-10 | $5.73 | $5.73 | 0 | — | — |
| 2015-07-09 | $5.73 | $5.73 | 3,318 | — | — |
| 2015-07-08 | $5.73 | $5.73 | 1,726 | — | — |
| 2015-07-07 | $5.73 | $5.73 | 2,124 | — | — |
| 2015-07-06 | $5.73 | $5.73 | 1,593 | — | — |
| 2015-07-02 | $5.76 | $5.76 | 8,362 | — | — |
| 2015-07-01 | $5.73 | $5.73 | 4,247 | — | — |
| 2015-06-30 | $5.76 | $5.76 | 1,858 | — | — |
| 2015-06-29 | $5.76 | $5.76 | 0 | — | — |
| 2015-06-26 | $5.76 | $5.76 | 0 | — | — |
| 2015-06-25 | $5.76 | $5.76 | 0 | — | — |
| 2015-06-24 | $5.76 | $5.76 | 0 | — | — |
| 2015-06-23 | $5.76 | $5.76 | 664 | — | — |
| 2015-06-22 | $5.80 | $5.80 | 0 | — | — |
| 2015-06-19 | $5.80 | $5.80 | 0 | — | — |
| 2015-06-18 | $5.80 | $5.80 | 929 | — | — |
| 2015-06-17 | $5.77 | $5.77 | 0 | — | — |
| 2015-06-16 | $5.77 | $5.77 | 10,088 | — | — |
| 2015-06-15 | $5.73 | $5.73 | 0 | — | — |
| 2015-06-12 | $5.73 | $5.73 | 0 | — | — |
| 2015-06-11 | $5.73 | $5.73 | 3,318 | — | — |
| 2015-06-10 | $5.73 | $5.73 | 2,787 | — | — |
| 2015-06-09 | $5.73 | $5.73 | 6,504 | — | — |
| 2015-06-08 | $5.73 | $5.73 | 796 | — | — |
| 2015-06-05 | $5.73 | $5.73 | 2,124 | — | — |
| 2015-06-04 | $5.73 | $5.73 | 531 | — | — |
| 2015-06-03 | $5.73 | $5.73 | 0 | — | — |
| 2015-06-02 | $5.73 | $5.73 | 0 | — | — |
| 2015-06-01 | $5.73 | $5.73 | 0 | — | — |
| 2015-05-29 | $5.73 | $5.73 | 0 | — | — |
| 2015-05-28 | $5.73 | $5.73 | 398 | — | — |
| 2015-05-27 | $5.73 | $5.73 | 664 | — | — |
| 2015-05-26 | $5.73 | $5.73 | 0 | — | — |
| 2015-05-22 | $5.73 | $5.73 | 0 | — | — |
| 2015-05-21 | $5.73 | $5.73 | 0 | — | — |
| 2015-05-20 | $5.73 | $5.73 | 531 | — | — |
| 2015-05-19 | $5.70 | $5.70 | 2,256 | — | — |
| 2015-05-18 | $5.76 | $5.76 | 0 | — | — |
| 2015-05-15 | $5.76 | $5.76 | 0 | — | — |
| 2015-05-14 | $5.76 | $5.76 | 0 | — | — |
| 2015-05-13 | $5.76 | $5.76 | 0 | — | — |
| 2015-05-12 | $5.76 | $5.76 | 0 | — | — |
| 2015-05-11 | $5.76 | $5.76 | 10,884 | — | — |
| 2015-05-08 | $5.72 | $5.72 | 2,124 | — | — |
| 2015-05-07 | $5.80 | $5.80 | 4,646 | — | — |
| 2015-05-06 | $5.76 | $5.76 | 0 | — | — |
| 2015-05-05 | $5.76 | $5.76 | 14,601 | — | — |
| 2015-05-04 | $5.80 | $5.80 | 796 | — | — |
| 2015-05-01 | $5.65 | $5.65 | 7,964 | — | — |
| 2015-04-30 | $5.69 | $5.69 | 0 | — | — |
| 2015-04-29 | $5.69 | $5.69 | 2,920 | — | — |
| 2015-04-28 | $5.79 | $5.79 | 7,831 | — | — |
| 2015-04-27 | $5.75 | $5.75 | 0 | — | — |
| 2015-04-24 | $5.75 | $5.75 | 0 | — | — |
| 2015-04-23 | $5.75 | $5.75 | 0 | — | — |
| 2015-04-22 | $5.75 | $5.75 | 3,849 | — | — |
| 2015-04-21 | $5.80 | $5.80 | 133 | — | — |
| 2015-04-20 | $5.80 | $5.80 | 0 | — | — |
| 2015-04-17 | $5.80 | $5.80 | 398 | — | — |
| 2015-04-16 | $5.75 | $5.75 | 0 | — | — |
| 2015-04-15 | $5.75 | $5.75 | 3,318 | — | — |
| 2015-04-14 | $5.75 | $5.75 | 1,327 | — | — |
| 2015-04-13 | $5.76 | $5.76 | 8,362 | — | — |
| 2015-04-10 | $5.76 | $5.76 | 1,062 | — | — |
| 2015-04-09 | $5.78 | $5.78 | 3,318 | — | — |
| 2015-04-08 | $5.80 | $5.80 | 1,460 | — | — |
| 2015-04-07 | $5.84 | $5.84 | 4,513 | — | — |
| 2015-04-06 | $5.80 | $5.80 | 398 | — | — |
| 2015-04-02 | $5.76 | $5.76 | 30,130 | — | — |
| 2015-04-01 | $5.95 | $5.95 | 0 | — | — |
| 2015-03-31 | $5.95 | $5.95 | 0 | — | — |
| 2015-03-30 | $5.95 | $5.95 | 133 | — | — |
| 2015-03-27 | $5.91 | $5.91 | 0 | — | — |
| 2015-03-26 | $5.91 | $5.91 | 3,584 | — | — |
| 2015-03-25 | $6.01 | $6.01 | 12,079 | — | — |
| 2015-03-24 | $5.99 | $5.99 | 3,849 | — | — |
| 2015-03-23 | $5.88 | $5.88 | 0 | — | — |
| 2015-03-20 | $5.88 | $5.88 | 7,433 | — | — |
| 2015-03-19 | $5.85 | $5.85 | 0 | — | — |
| 2015-03-18 | $5.85 | $5.85 | 0 | — | — |
| 2015-03-17 | $5.85 | $5.85 | 0 | — | — |
| 2015-03-16 | $5.85 | $5.85 | 0 | — | — |
| 2015-03-13 | $5.85 | $5.85 | 929 | — | — |
| 2015-03-12 | $5.91 | $5.91 | 0 | — | — |
| 2015-03-11 | $5.91 | $5.91 | 0 | — | — |
| 2015-03-10 | $5.91 | $5.91 | 5,442 | — | — |
| 2015-03-09 | $5.84 | $5.84 | 398 | — | — |
| 2015-03-06 | $5.84 | $5.84 | 15,132 | — | — |
| 2015-03-05 | $5.82 | $5.82 | 2,522 | — | — |
| 2015-03-04 | $5.80 | $5.80 | 0 | — | — |
| 2015-03-03 | $5.80 | $5.80 | 7,964 | — | — |
| 2015-03-02 | $5.95 | $5.95 | 0 | — | — |
| 2015-02-27 | $5.95 | $5.95 | 2,787 | — | — |
| 2015-02-26 | $5.99 | $5.99 | 0 | — | — |
| 2015-02-25 | $5.99 | $5.99 | 0 | — | — |
| 2015-02-24 | $5.76 | $5.76 | 5,246 | — | — |
| 2015-02-23 | $5.72 | $5.72 | 0 | — | — |
| 2015-02-20 | $5.72 | $5.72 | 966 | — | — |
| 2015-02-19 | $5.76 | $5.76 | 0 | — | — |
| 2015-02-18 | $5.76 | $5.76 | 0 | — | — |
| 2015-02-17 | $5.76 | $5.76 | 2,761 | — | — |
| 2015-02-13 | $5.72 | $5.72 | 1,657 | — | — |
| 2015-02-12 | $5.78 | $5.78 | 4,970 | — | — |
| 2015-02-11 | $5.72 | $5.72 | 14,909 | — | — |
| 2015-02-10 | $5.72 | $5.72 | 0 | — | — |
| 2015-02-09 | $5.72 | $5.72 | 1,380 | — | — |
| 2015-02-06 | $5.72 | $5.72 | 3,865 | — | — |
| 2015-02-05 | $5.72 | $5.72 | 3,037 | — | — |
| 2015-02-04 | $5.70 | $5.70 | 3,589 | — | — |
| 2015-02-03 | $5.72 | $5.72 | 0 | — | — |
| 2015-02-02 | $5.72 | $5.72 | 2,761 | — | — |
| 2015-01-30 | $5.72 | $5.72 | 0 | — | — |
| 2015-01-29 | $5.72 | $5.72 | 0 | — | — |
| 2015-01-28 | $5.72 | $5.72 | 1,518 | — | — |
| 2015-01-27 | $5.74 | $5.74 | 1,518 | — | — |
| 2015-01-26 | $5.72 | $5.72 | 0 | — | — |
| 2015-01-23 | $5.72 | $5.72 | 3,727 | — | — |
| 2015-01-22 | $5.72 | $5.72 | 0 | — | — |
| 2015-01-21 | $5.72 | $5.72 | 0 | — | — |
| 2015-01-20 | $5.72 | $5.72 | 0 | — | — |
| 2015-01-16 | $5.72 | $5.72 | 2,899 | — | — |
| 2015-01-15 | $5.72 | $5.72 | 6,626 | — | — |
| 2015-01-14 | $5.72 | $5.72 | 0 | — | — |
| 2015-01-13 | $5.72 | $5.72 | 138 | — | — |
| 2015-01-12 | $5.67 | $5.67 | 0 | — | — |
| 2015-01-09 | $5.67 | $5.67 | 0 | — | — |
| 2015-01-08 | $5.67 | $5.67 | 3,037 | — | — |
| 2015-01-07 | $5.68 | $5.68 | 0 | — | — |
| 2015-01-06 | $5.68 | $5.68 | 7,454 | — | — |
| 2015-01-05 | $5.72 | $5.72 | 7,730 | — | — |
| 2015-01-02 | $5.72 | $5.72 | 690 | — | — |