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
- 2005-03-22 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 | $4.05 | $4.77 | 338,400 | — | — |
| 2015-12-30 | $4.06 | $4.78 | 326,100 | — | — |
| 2015-12-29 | $4.30 | $5.06 | 191,500 | — | — |
| 2015-12-28 | $4.34 | $5.11 | 131,500 | — | — |
| 2015-12-24 | $4.38 | $5.16 | 341,200 | — | — |
| 2015-12-23 | $4.18 | $4.92 | 319,100 | — | — |
| 2015-12-22 | $4.10 | $4.83 | 402,300 | — | — |
| 2015-12-21 | $4.11 | $4.84 | 195,600 | — | — |
| 2015-12-18 | $4.11 | $4.84 | 707,800 | — | — |
| 2015-12-17 | $4.22 | $4.97 | 258,400 | — | — |
| 2015-12-16 | $4.27 | $5.03 | 195,000 | — | — |
| 2015-12-15 | $4.38 | $5.16 | 301,100 | — | — |
| 2015-12-14 | $4.40 | $5.18 | 381,500 | — | — |
| 2015-12-11 | $4.40 | $5.18 | 108,600 | — | — |
| 2015-12-10 | $4.47 | $5.26 | 199,100 | — | — |
| 2015-12-09 | $4.64 | $5.46 | 242,800 | — | — |
| 2015-12-08 | $4.56 | $5.37 | 132,700 | — | — |
| 2015-12-07 | $4.73 | $5.57 | 116,900 | — | — |
| 2015-12-04 | $4.79 | $5.64 | 127,700 | — | — |
| 2015-12-03 | $4.80 | $5.65 | 117,700 | — | — |
| 2015-12-02 | $4.85 | $5.71 | 158,900 | — | — |
| 2015-12-01 | $5.09 | $5.99 | 791,700 | — | — |
| 2015-11-30 | $5.06 | $5.96 | 190,200 | — | — |
| 2015-11-27 | $4.87 | $5.73 | 96,700 | — | — |
| 2015-11-25 | $4.86 | $5.72 | 125,400 | — | — |
| 2015-11-24 | $4.98 | $5.86 | 106,800 | — | — |
| 2015-11-23 | $4.96 | $5.84 | 166,500 | — | — |
| 2015-11-20 | $4.99 | $5.88 | 123,200 | — | — |
| 2015-11-19 | $5.06 | $5.96 | 53,900 | — | — |
| 2015-11-18 | $5.08 | $5.98 | 135,200 | — | — |
| 2015-11-17 | $5.10 | $6.00 | 216,400 | — | — |
| 2015-11-16 | $5.23 | $6.16 | 117,200 | — | — |
| 2015-11-13 | $5.13 | $6.04 | 126,300 | — | — |
| 2015-11-12 | $5.14 | $6.05 | 104,100 | — | — |
| 2015-11-11 | $5.17 | $6.09 | 74,500 | — | — |
| 2015-11-10 | $5.22 | $6.15 | 68,900 | — | — |
| 2015-11-09 | $5.23 | $6.16 | 158,900 | — | — |
| 2015-11-06 | $5.29 | $6.23 | 106,600 | — | — |
| 2015-11-05 | $5.39 | $6.35 | 336,400 | — | — |
| 2015-11-04 | $5.47 | $6.44 | 124,600 | — | — |
| 2015-11-03 | $5.54 | $6.52 | 435,100 | — | — |
| 2015-11-02 | $5.45 | $6.42 | 268,200 | — | — |
| 2015-10-30 | $5.54 | $6.52 | 80,700 | — | — |
| 2015-10-29 | $5.59 | $6.58 | 257,700 | — | — |
| 2015-10-28 | $5.51 | $6.49 | 96,100 | — | — |
| 2015-10-27 | $5.64 | $6.64 | 256,600 | — | — |
| 2015-10-26 | $5.69 | $6.70 | 127,200 | — | — |
| 2015-10-23 | $5.76 | $6.78 | 51,100 | — | — |
| 2015-10-22 | $5.61 | $6.61 | 37,300 | — | — |
| 2015-10-21 | $5.54 | $6.52 | 89,400 | — | — |
| 2015-10-20 | $5.46 | $6.43 | 70,000 | — | — |
| 2015-10-19 | $5.55 | $6.53 | 65,700 | — | — |
| 2015-10-16 | $5.62 | $6.62 | 86,400 | — | — |
| 2015-10-15 | $5.65 | $6.65 | 121,300 | — | — |
| 2015-10-14 | $5.54 | $6.52 | 199,800 | — | — |
| 2015-10-13 | $5.24 | $6.17 | 65,400 | — | — |
| 2015-10-12 | $5.36 | $6.31 | 162,400 | — | — |
| 2015-10-09 | $5.63 | $6.63 | 72,600 | — | — |
| 2015-10-08 | $5.63 | $6.63 | 55,100 | — | — |
| 2015-10-07 | $5.69 | $6.70 | 146,100 | — | — |
| 2015-10-06 | $5.30 | $6.24 | 164,000 | — | — |
| 2015-10-05 | $5.25 | $6.18 | 118,000 | — | — |
| 2015-10-02 | $5.06 | $5.96 | 156,900 | — | — |
| 2015-10-01 | $4.98 | $5.86 | 64,600 | — | — |
| 2015-09-30 | $5.12 | $6.03 | 195,400 | — | — |
| 2015-09-29 | $4.93 | $5.80 | 194,200 | — | — |
| 2015-09-28 | $4.86 | $5.72 | 126,900 | — | — |
| 2015-09-25 | $5.03 | $5.92 | 80,600 | — | — |
| 2015-09-24 | $5.08 | $5.98 | 104,300 | — | — |
| 2015-09-23 | $5.45 | $6.42 | 649,500 | — | — |
| 2015-09-22 | $5.50 | $6.48 | 113,300 | — | — |
| 2015-09-21 | $5.63 | $6.63 | 47,900 | — | — |
| 2015-09-18 | $5.73 | $6.75 | 102,600 | — | — |
| 2015-09-17 | $5.93 | $6.98 | 24,600 | — | — |
| 2015-09-16 | $5.99 | $7.05 | 49,200 | — | — |
| 2015-09-15 | $5.96 | $7.02 | 97,800 | — | — |
| 2015-09-14 | $5.90 | $6.95 | 75,000 | — | — |
| 2015-09-11 | $5.96 | $7.02 | 104,900 | — | — |
| 2015-09-10 | $5.93 | $6.98 | 72,700 | — | — |
| 2015-09-09 | $6.01 | $7.08 | 84,400 | — | — |
| 2015-09-08 | $6.07 | $7.15 | 131,300 | — | — |
| 2015-09-04 | $5.95 | $7.01 | 77,400 | — | — |
| 2015-09-03 | $6.00 | $7.06 | 56,400 | — | — |
| 2015-09-02 | $5.85 | $6.89 | 97,400 | — | — |
| 2015-09-01 | $5.71 | $6.72 | 173,500 | — | — |
| 2015-08-31 | $5.66 | $6.66 | 87,000 | — | — |
| 2015-08-28 | $5.70 | $6.71 | 68,600 | — | — |
| 2015-08-27 | $5.75 | $6.77 | 183,400 | — | — |
| 2015-08-26 | $5.71 | $6.72 | 235,800 | — | — |
| 2015-08-25 | $5.71 | $6.72 | 133,100 | — | — |
| 2015-08-24 | $5.96 | $7.02 | 500,800 | — | — |
| 2015-08-21 | $6.22 | $7.32 | 119,300 | — | — |
| 2015-08-20 | $6.34 | $7.46 | 40,000 | — | — |
| 2015-08-19 | $6.36 | $7.49 | 67,600 | — | — |
| 2015-08-18 | $6.44 | $7.58 | 131,700 | — | — |
| 2015-08-17 | $6.59 | $7.76 | 46,000 | — | — |
| 2015-08-14 | $6.65 | $7.83 | 29,000 | — | — |
| 2015-08-13 | $6.63 | $7.81 | 53,000 | — | — |
| 2015-08-12 | $6.58 | $7.75 | 120,100 | — | — |
| 2015-08-11 | $6.48 | $7.63 | 101,900 | — | — |
| 2015-08-10 | $6.58 | $7.75 | 105,500 | — | — |
| 2015-08-07 | $6.44 | $7.58 | 72,100 | — | — |
| 2015-08-06 | $6.43 | $7.57 | 123,000 | — | — |
| 2015-08-05 | $6.28 | $7.39 | 149,800 | — | — |
| 2015-08-04 | $6.33 | $7.45 | 167,400 | — | — |
| 2015-08-03 | $6.59 | $7.76 | 139,000 | — | — |
| 2015-07-31 | $6.85 | $8.07 | 84,000 | — | — |
| 2015-07-30 | $6.83 | $8.04 | 134,300 | — | — |
| 2015-07-29 | $6.71 | $7.90 | 85,700 | — | — |
| 2015-07-28 | $6.84 | $8.05 | 79,300 | — | — |
| 2015-07-27 | $6.77 | $7.97 | 52,000 | — | — |
| 2015-07-24 | $6.75 | $7.95 | 540,600 | — | — |
| 2015-07-23 | $6.79 | $7.99 | 49,900 | — | — |
| 2015-07-22 | $6.80 | $8.01 | 32,500 | — | — |
| 2015-07-21 | $6.88 | $8.10 | 55,100 | — | — |
| 2015-07-20 | $7.00 | $8.24 | 83,300 | — | — |
| 2015-07-17 | $7.04 | $8.29 | 35,800 | — | — |
| 2015-07-16 | $7.05 | $8.30 | 36,900 | — | — |
| 2015-07-15 | $7.03 | $8.28 | 48,700 | — | — |
| 2015-07-14 | $7.05 | $8.30 | 79,800 | — | — |
| 2015-07-13 | $7.02 | $8.27 | 99,800 | — | — |
| 2015-07-10 | $6.74 | $7.94 | 194,500 | — | — |
| 2015-07-09 | $6.60 | $7.77 | 289,500 | — | — |
| 2015-07-08 | $6.57 | $7.74 | 343,500 | — | — |
| 2015-07-07 | $6.77 | $7.97 | 115,800 | — | — |
| 2015-07-06 | $6.88 | $8.10 | 73,700 | — | — |
| 2015-07-02 | $6.92 | $8.15 | 408,400 | — | — |
| 2015-07-01 | $6.89 | $8.11 | 97,300 | — | — |
| 2015-06-30 | $6.98 | $8.22 | 165,900 | — | — |
| 2015-06-29 | $6.83 | $8.04 | 112,700 | — | — |
| 2015-06-26 | $6.94 | $8.17 | 56,700 | — | — |
| 2015-06-25 | $7.01 | $8.25 | 277,500 | — | — |
| 2015-06-24 | $7.10 | $8.36 | 85,600 | — | — |
| 2015-06-23 | $7.09 | $8.35 | 67,400 | — | — |
| 2015-06-22 | $7.08 | $8.34 | 289,300 | — | — |
| 2015-06-19 | $6.80 | $8.01 | 571,700 | — | — |
| 2015-06-18 | $7.08 | $8.34 | 226,800 | — | — |
| 2015-06-17 | $6.97 | $8.21 | 217,700 | — | — |
| 2015-06-16 | $7.08 | $8.34 | 64,800 | — | — |
| 2015-06-15 | $7.09 | $8.35 | 172,700 | — | — |
| 2015-06-12 | $7.23 | $8.51 | 83,700 | — | — |
| 2015-06-11 | $7.22 | $8.50 | 68,200 | — | — |
| 2015-06-10 | $7.28 | $8.57 | 73,500 | — | — |
| 2015-06-09 | $7.32 | $8.62 | 141,200 | — | — |
| 2015-06-08 | $7.09 | $8.21 | 403,600 | — | — |
| 2015-06-05 | $7.11 | $8.23 | 296,200 | — | — |
| 2015-06-04 | $7.22 | $8.22 | 75,600 | — | — |
| 2015-06-03 | $7.22 | $8.22 | 54,500 | — | — |
| 2015-06-02 | $7.22 | $8.22 | 93,200 | — | — |
| 2015-06-01 | $7.11 | $8.10 | 384,300 | — | — |
| 2015-05-29 | $7.16 | $8.15 | 102,900 | — | — |
| 2015-05-28 | $7.19 | $8.19 | 86,800 | — | — |
| 2015-05-27 | $7.26 | $8.27 | 72,300 | — | — |
| 2015-05-26 | $7.18 | $8.18 | 158,700 | — | — |
| 2015-05-22 | $7.27 | $8.28 | 275,100 | — | — |
| 2015-05-21 | $7.25 | $8.25 | 110,800 | — | — |
| 2015-05-20 | $7.25 | $8.25 | 167,900 | — | — |
| 2015-05-19 | $7.25 | $8.25 | 293,400 | — | — |
| 2015-05-18 | $7.41 | $8.44 | 236,600 | — | — |
| 2015-05-15 | $7.15 | $8.14 | 115,400 | — | — |
| 2015-05-14 | $7.05 | $8.03 | 123,000 | — | — |
| 2015-05-13 | $7.02 | $7.99 | 212,700 | — | — |
| 2015-05-12 | $6.90 | $7.86 | 109,900 | — | — |
| 2015-05-11 | $7.01 | $7.98 | 193,500 | — | — |
| 2015-05-08 | $7.01 | $7.98 | 168,100 | — | — |
| 2015-05-07 | $6.98 | $7.95 | 198,200 | — | — |
| 2015-05-06 | $7.00 | $7.97 | 206,400 | — | — |
| 2015-05-05 | $6.92 | $7.88 | 164,500 | — | — |
| 2015-05-04 | $7.03 | $8.00 | 86,700 | — | — |
| 2015-05-01 | $7.02 | $7.99 | 254,900 | — | — |
| 2015-04-30 | $7.00 | $7.97 | 136,600 | — | — |
| 2015-04-29 | $7.09 | $8.07 | 101,500 | — | — |
| 2015-04-28 | $7.08 | $8.06 | 152,300 | — | — |
| 2015-04-27 | $7.05 | $8.03 | 189,700 | — | — |
| 2015-04-24 | $7.02 | $7.99 | 144,700 | — | — |
| 2015-04-23 | $7.01 | $7.98 | 177,800 | — | — |
| 2015-04-22 | $6.95 | $7.91 | 96,300 | — | — |
| 2015-04-21 | $6.93 | $7.89 | 72,200 | — | — |
| 2015-04-20 | $6.94 | $7.90 | 217,500 | — | — |
| 2015-04-17 | $7.03 | $8.00 | 123,600 | — | — |
| 2015-04-16 | $7.05 | $8.03 | 93,400 | — | — |
| 2015-04-15 | $7.01 | $7.98 | 105,800 | — | — |
| 2015-04-14 | $7.01 | $7.98 | 81,500 | — | — |
| 2015-04-13 | $6.98 | $7.89 | 244,300 | — | — |
| 2015-04-10 | $7.18 | $8.12 | 141,200 | — | — |
| 2015-04-09 | $7.22 | $8.11 | 67,900 | — | — |
| 2015-04-08 | $7.27 | $8.17 | 249,900 | — | — |
| 2015-04-07 | $7.46 | $8.38 | 87,300 | — | — |
| 2015-04-06 | $7.44 | $8.36 | 136,900 | — | — |
| 2015-04-02 | $7.32 | $8.22 | 108,200 | — | — |
| 2015-04-01 | $7.24 | $8.13 | 60,900 | — | — |
| 2015-03-31 | $7.09 | $7.97 | 53,000 | — | — |
| 2015-03-30 | $7.12 | $8.00 | 164,800 | — | — |
| 2015-03-27 | $7.04 | $7.91 | 120,700 | — | — |
| 2015-03-26 | $7.01 | $7.88 | 231,800 | — | — |
| 2015-03-25 | $7.09 | $7.97 | 300,100 | — | — |
| 2015-03-24 | $7.25 | $8.15 | 788,100 | — | — |
| 2015-03-23 | $7.10 | $7.98 | 1,730,800 | — | — |
| 2015-03-20 | $6.95 | $7.81 | 473,900 | — | — |
| 2015-03-19 | $6.90 | $7.75 | 315,200 | — | — |
| 2015-03-18 | $6.85 | $7.70 | 626,800 | — | — |
| 2015-03-17 | $7.05 | $7.92 | 72,000 | — | — |
| 2015-03-16 | $7.04 | $7.91 | 114,300 | — | — |
| 2015-03-13 | $7.10 | $7.98 | 176,800 | — | — |
| 2015-03-12 | $7.19 | $8.08 | 249,000 | — | — |
| 2015-03-11 | $6.93 | $7.79 | 110,400 | — | — |
| 2015-03-10 | $6.89 | $7.74 | 290,300 | — | — |
| 2015-03-09 | $7.02 | $7.89 | 142,900 | — | — |
| 2015-03-06 | $7.00 | $7.86 | 149,500 | — | — |
| 2015-03-05 | $7.10 | $7.98 | 140,700 | — | — |
| 2015-03-04 | $7.11 | $7.99 | 126,800 | — | — |
| 2015-03-03 | $7.13 | $8.01 | 132,700 | — | — |
| 2015-03-02 | $7.07 | $7.94 | 142,800 | — | — |
| 2015-02-27 | $7.08 | $7.95 | 266,400 | — | — |
| 2015-02-26 | $7.05 | $7.92 | 105,500 | — | — |
| 2015-02-25 | $7.07 | $7.94 | 421,100 | — | — |
| 2015-02-24 | $7.09 | $7.97 | 771,400 | — | — |
| 2015-02-23 | $7.15 | $8.03 | 234,700 | — | — |
| 2015-02-20 | $7.20 | $8.09 | 160,800 | — | — |
| 2015-02-19 | $7.24 | $8.13 | 65,700 | — | — |
| 2015-02-18 | $7.21 | $8.10 | 154,900 | — | — |
| 2015-02-17 | $7.10 | $7.98 | 145,700 | — | — |
| 2015-02-13 | $7.08 | $7.95 | 145,800 | — | — |
| 2015-02-12 | $7.11 | $7.99 | 692,400 | — | — |
| 2015-02-11 | $7.05 | $7.92 | 832,400 | — | — |
| 2015-02-10 | $7.28 | $8.18 | 1,023,800 | — | — |
| 2015-02-09 | $7.47 | $8.39 | 267,700 | — | — |
| 2015-02-06 | $7.53 | $8.46 | 167,500 | — | — |
| 2015-02-05 | $7.65 | $8.60 | 150,200 | — | — |
| 2015-02-04 | $7.43 | $8.35 | 95,600 | — | — |
| 2015-02-03 | $7.43 | $8.35 | 189,500 | — | — |
| 2015-02-02 | $7.31 | $8.21 | 176,500 | — | — |
| 2015-01-30 | $7.18 | $8.07 | 151,000 | — | — |
| 2015-01-29 | $7.16 | $8.04 | 109,000 | — | — |
| 2015-01-28 | $7.19 | $8.08 | 109,000 | — | — |
| 2015-01-27 | $7.23 | $8.12 | 273,500 | — | — |
| 2015-01-26 | $7.20 | $8.09 | 222,500 | — | — |
| 2015-01-23 | $7.31 | $8.21 | 134,500 | — | — |
| 2015-01-22 | $7.41 | $8.33 | 248,100 | — | — |
| 2015-01-21 | $7.39 | $8.30 | 309,300 | — | — |
| 2015-01-20 | $7.33 | $8.24 | 110,900 | — | — |
| 2015-01-16 | $7.35 | $8.26 | 127,700 | — | — |
| 2015-01-15 | $7.34 | $8.25 | 60,800 | — | — |
| 2015-01-14 | $7.33 | $8.24 | 201,600 | — | — |
| 2015-01-13 | $7.28 | $8.18 | 100,600 | — | — |
| 2015-01-12 | $7.30 | $8.20 | 201,200 | — | — |
| 2015-01-09 | $7.25 | $8.15 | 99,900 | — | — |
| 2015-01-08 | $7.30 | $8.20 | 256,800 | — | — |
| 2015-01-07 | $7.22 | $8.11 | 98,300 | — | — |
| 2015-01-06 | $7.20 | $8.09 | 275,500 | — | — |
| 2015-01-05 | $7.25 | $8.15 | 471,700 | — | — |
| 2015-01-02 | $7.31 | $8.21 | 145,900 | — | — |