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
- 1997-10-07 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 | $1.99 | $1.99 | 85,700 | — | — |
| 2015-12-30 | $2.19 | $2.19 | 51,900 | — | — |
| 2015-12-29 | $2.07 | $2.07 | 63,600 | — | — |
| 2015-12-28 | $2.11 | $2.11 | 96,400 | — | — |
| 2015-12-24 | $2.25 | $2.25 | 22,600 | — | — |
| 2015-12-23 | $2.25 | $2.25 | 47,100 | — | — |
| 2015-12-22 | $2.12 | $2.12 | 43,600 | — | — |
| 2015-12-21 | $2.17 | $2.17 | 14,400 | — | — |
| 2015-12-18 | $2.09 | $2.09 | 40,400 | — | — |
| 2015-12-17 | $2.07 | $2.07 | 72,500 | — | — |
| 2015-12-16 | $1.91 | $1.91 | 47,400 | — | — |
| 2015-12-15 | $1.90 | $1.90 | 88,900 | — | — |
| 2015-12-14 | $2.05 | $2.05 | 71,500 | — | — |
| 2015-12-11 | $2.05 | $2.05 | 99,300 | — | — |
| 2015-12-10 | $2.18 | $2.18 | 212,500 | — | — |
| 2015-12-09 | $1.84 | $1.84 | 69,100 | — | — |
| 2015-12-08 | $1.74 | $1.74 | 151,900 | — | — |
| 2015-12-07 | $1.64 | $1.64 | 117,500 | — | — |
| 2015-12-04 | $1.93 | $1.93 | 229,100 | — | — |
| 2015-12-03 | $2.22 | $2.22 | 39,500 | — | — |
| 2015-12-02 | $2.36 | $2.36 | 113,400 | — | — |
| 2015-12-01 | $2.49 | $2.49 | 285,700 | — | — |
| 2015-11-30 | $2.95 | $2.95 | 83,700 | — | — |
| 2015-11-27 | $3.08 | $3.08 | 67,000 | — | — |
| 2015-11-25 | $2.89 | $2.89 | 103,800 | — | — |
| 2015-11-24 | $2.70 | $2.70 | 28,100 | — | — |
| 2015-11-23 | $2.60 | $2.60 | 28,000 | — | — |
| 2015-11-20 | $2.70 | $2.70 | 47,000 | — | — |
| 2015-11-19 | $2.66 | $2.66 | 50,600 | — | — |
| 2015-11-18 | $2.49 | $2.49 | 49,000 | — | — |
| 2015-11-17 | $2.67 | $2.67 | 91,200 | — | — |
| 2015-11-16 | $2.93 | $2.93 | 53,200 | — | — |
| 2015-11-13 | $2.85 | $2.85 | 102,400 | — | — |
| 2015-11-12 | $3.39 | $3.39 | 18,700 | — | — |
| 2015-11-11 | $3.40 | $3.40 | 32,200 | — | — |
| 2015-11-10 | $3.48 | $3.48 | 29,600 | — | — |
| 2015-11-09 | $3.76 | $3.76 | 92,300 | — | — |
| 2015-11-06 | $3.44 | $3.44 | 21,900 | — | — |
| 2015-11-05 | $3.20 | $3.20 | 55,000 | — | — |
| 2015-11-04 | $3.30 | $3.30 | 64,900 | — | — |
| 2015-11-03 | $3.19 | $3.19 | 82,400 | — | — |
| 2015-11-02 | $2.96 | $2.96 | 134,800 | — | — |
| 2015-10-30 | $2.57 | $2.57 | 56,800 | — | — |
| 2015-10-29 | $2.61 | $2.61 | 71,900 | — | — |
| 2015-10-28 | $2.66 | $2.66 | 88,700 | — | — |
| 2015-10-27 | $2.78 | $2.78 | 97,500 | — | — |
| 2015-10-26 | $2.83 | $2.83 | 44,200 | — | — |
| 2015-10-23 | $2.83 | $2.83 | 51,300 | — | — |
| 2015-10-22 | $2.84 | $2.84 | 21,800 | — | — |
| 2015-10-21 | $2.97 | $2.97 | 62,100 | — | — |
| 2015-10-20 | $3.28 | $3.28 | 47,400 | — | — |
| 2015-10-19 | $3.40 | $3.40 | 45,900 | — | — |
| 2015-10-16 | $3.37 | $3.37 | 28,900 | — | — |
| 2015-10-15 | $3.47 | $3.47 | 44,900 | — | — |
| 2015-10-14 | $3.62 | $3.62 | 24,500 | — | — |
| 2015-10-13 | $3.59 | $3.59 | 19,700 | — | — |
| 2015-10-12 | $3.66 | $3.66 | 18,700 | — | — |
| 2015-10-09 | $3.82 | $3.82 | 26,200 | — | — |
| 2015-10-08 | $3.95 | $3.95 | 25,100 | — | — |
| 2015-10-07 | $3.77 | $3.77 | 24,200 | — | — |
| 2015-10-06 | $3.66 | $3.66 | 31,200 | — | — |
| 2015-10-05 | $3.46 | $3.46 | 47,100 | — | — |
| 2015-10-02 | $3.54 | $3.54 | 47,200 | — | — |
| 2015-10-01 | $3.25 | $3.25 | 26,200 | — | — |
| 2015-09-30 | $3.49 | $3.49 | 52,500 | — | — |
| 2015-09-29 | $3.42 | $3.42 | 67,400 | — | — |
| 2015-09-28 | $3.57 | $3.57 | 96,400 | — | — |
| 2015-09-25 | $4.00 | $4.00 | 39,300 | — | — |
| 2015-09-24 | $3.85 | $3.85 | 31,100 | — | — |
| 2015-09-23 | $4.14 | $4.14 | 36,100 | — | — |
| 2015-09-22 | $4.27 | $4.27 | 29,200 | — | — |
| 2015-09-21 | $4.31 | $4.31 | 28,000 | — | — |
| 2015-09-18 | $4.58 | $4.58 | 30,800 | — | — |
| 2015-09-17 | $4.27 | $4.27 | 75,700 | — | — |
| 2015-09-16 | $4.54 | $4.54 | 53,800 | — | — |
| 2015-09-15 | $4.43 | $4.43 | 44,400 | — | — |
| 2015-09-14 | $4.15 | $4.15 | 27,500 | — | — |
| 2015-09-11 | $4.25 | $4.25 | 33,700 | — | — |
| 2015-09-10 | $4.47 | $4.47 | 52,700 | — | — |
| 2015-09-09 | $4.36 | $4.36 | 25,800 | — | — |
| 2015-09-08 | $4.35 | $4.35 | 32,500 | — | — |
| 2015-09-04 | $4.43 | $4.43 | 38,500 | — | — |
| 2015-09-03 | $4.40 | $4.40 | 14,600 | — | — |
| 2015-09-02 | $4.50 | $4.50 | 41,800 | — | — |
| 2015-09-01 | $4.66 | $4.66 | 36,300 | — | — |
| 2015-08-31 | $4.65 | $4.65 | 101,300 | — | — |
| 2015-08-28 | $4.40 | $4.40 | 108,600 | — | — |
| 2015-08-27 | $3.98 | $3.98 | 66,200 | — | — |
| 2015-08-26 | $4.22 | $4.22 | 39,500 | — | — |
| 2015-08-25 | $4.39 | $4.39 | 103,000 | — | — |
| 2015-08-24 | $4.51 | $4.51 | 78,200 | — | — |
| 2015-08-21 | $4.66 | $4.66 | 157,400 | — | — |
| 2015-08-20 | $4.61 | $4.61 | 91,300 | — | — |
| 2015-08-19 | $4.87 | $4.87 | 243,000 | — | — |
| 2015-08-18 | $5.03 | $5.03 | 214,800 | — | — |
| 2015-08-17 | $4.56 | $4.56 | 189,800 | — | — |
| 2015-08-14 | $4.28 | $4.28 | 312,900 | — | — |
| 2015-08-13 | $3.70 | $3.70 | 97,100 | — | — |
| 2015-08-12 | $3.71 | $3.71 | 201,100 | — | — |
| 2015-08-11 | $3.89 | $3.89 | 150,300 | — | — |
| 2015-08-10 | $3.84 | $3.84 | 283,600 | — | — |
| 2015-08-07 | $3.49 | $3.49 | 275,600 | — | — |
| 2015-08-06 | $3.44 | $3.44 | 426,700 | — | — |
| 2015-08-05 | $2.64 | $2.64 | 730,300 | — | — |
| 2015-08-04 | $3.70 | $3.70 | 255,900 | — | — |
| 2015-08-03 | $3.94 | $3.94 | 92,700 | — | — |
| 2015-07-31 | $4.60 | $4.60 | 42,700 | — | — |
| 2015-07-30 | $4.16 | $4.16 | 148,300 | — | — |
| 2015-07-29 | $4.17 | $4.17 | 58,800 | — | — |
| 2015-07-28 | $4.29 | $4.29 | 72,800 | — | — |
| 2015-07-27 | $4.41 | $4.41 | 70,500 | — | — |
| 2015-07-24 | $4.51 | $4.51 | 54,900 | — | — |
| 2015-07-23 | $4.48 | $4.48 | 131,700 | — | — |
| 2015-07-22 | $4.78 | $4.78 | 63,200 | — | — |
| 2015-07-21 | $5.13 | $5.13 | 25,300 | — | — |
| 2015-07-20 | $4.97 | $4.97 | 40,700 | — | — |
| 2015-07-17 | $5.03 | $5.03 | 11,500 | — | — |
| 2015-07-16 | $5.04 | $5.04 | 40,100 | — | — |
| 2015-07-15 | $5.17 | $5.17 | 46,800 | — | — |
| 2015-07-14 | $5.26 | $5.26 | 52,800 | — | — |
| 2015-07-13 | $5.17 | $5.17 | 124,400 | — | — |
| 2015-07-10 | $5.16 | $5.16 | 102,400 | — | — |
| 2015-07-09 | $5.04 | $5.04 | 67,700 | — | — |
| 2015-07-08 | $4.95 | $4.95 | 84,200 | — | — |
| 2015-07-07 | $5.24 | $5.24 | 53,600 | — | — |
| 2015-07-06 | $5.28 | $5.28 | 143,800 | — | — |
| 2015-07-02 | $5.81 | $5.81 | 67,200 | — | — |
| 2015-07-01 | $5.83 | $5.83 | 49,400 | — | — |
| 2015-06-30 | $5.89 | $5.89 | 53,600 | — | — |
| 2015-06-29 | $6.04 | $6.04 | 183,900 | — | — |
| 2015-06-26 | $6.17 | $6.17 | 35,700 | — | — |
| 2015-06-25 | $6.06 | $6.06 | 55,000 | — | — |
| 2015-06-24 | $6.44 | $6.44 | 112,500 | — | — |
| 2015-06-23 | $5.97 | $5.97 | 36,900 | — | — |
| 2015-06-22 | $5.89 | $5.89 | 134,100 | — | — |
| 2015-06-19 | $6.00 | $6.00 | 92,600 | — | — |
| 2015-06-18 | $6.09 | $6.09 | 44,000 | — | — |
| 2015-06-17 | $6.15 | $6.15 | 38,300 | — | — |
| 2015-06-16 | $6.17 | $6.17 | 23,700 | — | — |
| 2015-06-15 | $6.23 | $6.23 | 37,500 | — | — |
| 2015-06-12 | $6.18 | $6.18 | 33,200 | — | — |
| 2015-06-11 | $6.15 | $6.15 | 42,100 | — | — |
| 2015-06-10 | $6.16 | $6.16 | 33,800 | — | — |
| 2015-06-09 | $6.21 | $6.21 | 63,300 | — | — |
| 2015-06-08 | $6.39 | $6.39 | 79,000 | — | — |
| 2015-06-05 | $6.66 | $6.66 | 81,600 | — | — |
| 2015-06-04 | $6.36 | $6.36 | 89,500 | — | — |
| 2015-06-03 | $6.54 | $6.54 | 127,300 | — | — |
| 2015-06-02 | $6.47 | $6.47 | 389,900 | — | — |
| 2015-06-01 | $5.82 | $5.82 | 103,900 | — | — |
| 2015-05-29 | $5.91 | $5.91 | 142,100 | — | — |
| 2015-05-28 | $5.83 | $5.83 | 258,500 | — | — |
| 2015-05-27 | $6.13 | $6.13 | 116,300 | — | — |
| 2015-05-26 | $6.32 | $6.32 | 101,100 | — | — |
| 2015-05-22 | $6.45 | $6.45 | 89,600 | — | — |
| 2015-05-21 | $6.29 | $6.29 | 162,500 | — | — |
| 2015-05-20 | $6.40 | $6.40 | 102,200 | — | — |
| 2015-05-19 | $6.63 | $6.63 | 136,900 | — | — |
| 2015-05-18 | $6.87 | $6.87 | 285,200 | — | — |
| 2015-05-15 | $7.44 | $7.44 | 106,400 | — | — |
| 2015-05-14 | $7.33 | $7.33 | 471,700 | — | — |
| 2015-05-13 | $8.90 | $8.90 | 146,200 | — | — |
| 2015-05-12 | $9.03 | $9.03 | 54,000 | — | — |
| 2015-05-11 | $8.96 | $8.96 | 54,600 | — | — |
| 2015-05-08 | $8.80 | $8.80 | 58,400 | — | — |
| 2015-05-07 | $9.13 | $9.13 | 151,700 | — | — |
| 2015-05-06 | $8.45 | $8.45 | 186,400 | — | — |
| 2015-05-05 | $8.77 | $8.77 | 83,300 | — | — |
| 2015-05-04 | $9.28 | $9.28 | 101,200 | — | — |
| 2015-05-01 | $9.41 | $9.41 | 116,500 | — | — |
| 2015-04-30 | $9.73 | $9.73 | 76,900 | — | — |
| 2015-04-29 | $10.01 | $10.01 | 58,900 | — | — |
| 2015-04-28 | $10.02 | $10.02 | 73,400 | — | — |
| 2015-04-27 | $9.69 | $9.69 | 107,600 | — | — |
| 2015-04-24 | $10.42 | $10.42 | 86,200 | — | — |
| 2015-04-23 | $10.53 | $10.53 | 127,400 | — | — |
| 2015-04-22 | $10.16 | $10.16 | 87,100 | — | — |
| 2015-04-21 | $10.64 | $10.64 | 248,800 | — | — |
| 2015-04-20 | $11.31 | $11.31 | 148,700 | — | — |
| 2015-04-17 | $12.01 | $12.01 | 289,500 | — | — |
| 2015-04-16 | $12.40 | $12.40 | 1,565,400 | — | — |
| 2015-04-15 | $8.95 | $8.95 | 49,900 | — | — |
| 2015-04-14 | $8.95 | $8.95 | 18,400 | — | — |
| 2015-04-13 | $9.08 | $9.08 | 29,400 | — | — |
| 2015-04-10 | $9.13 | $9.13 | 23,600 | — | — |
| 2015-04-09 | $9.04 | $9.04 | 20,400 | — | — |
| 2015-04-08 | $9.05 | $9.05 | 49,700 | — | — |
| 2015-04-07 | $9.11 | $9.11 | 40,900 | — | — |
| 2015-04-06 | $9.34 | $9.34 | 72,600 | — | — |
| 2015-04-02 | $8.74 | $8.74 | 41,100 | — | — |
| 2015-04-01 | $8.67 | $8.67 | 44,000 | — | — |
| 2015-03-31 | $8.58 | $8.58 | 19,500 | — | — |
| 2015-03-30 | $8.64 | $8.64 | 42,000 | — | — |
| 2015-03-27 | $8.60 | $8.60 | 61,500 | — | — |
| 2015-03-26 | $8.51 | $8.51 | 73,900 | — | — |
| 2015-03-25 | $8.72 | $8.72 | 89,300 | — | — |
| 2015-03-24 | $9.24 | $9.24 | 42,700 | — | — |
| 2015-03-23 | $9.47 | $9.47 | 62,200 | — | — |
| 2015-03-20 | $9.35 | $9.35 | 90,300 | — | — |
| 2015-03-19 | $9.38 | $9.38 | 61,200 | — | — |
| 2015-03-18 | $9.45 | $9.45 | 100,400 | — | — |
| 2015-03-17 | $9.52 | $9.52 | 114,200 | — | — |
| 2015-03-16 | $10.16 | $10.16 | 111,400 | — | — |
| 2015-03-13 | $9.94 | $9.94 | 307,300 | — | — |
| 2015-03-12 | $10.63 | $10.63 | 117,900 | — | — |
| 2015-03-11 | $10.63 | $10.63 | 57,900 | — | — |
| 2015-03-10 | $10.32 | $10.32 | 95,100 | — | — |
| 2015-03-09 | $10.72 | $10.72 | 64,600 | — | — |
| 2015-03-06 | $10.63 | $10.63 | 65,800 | — | — |
| 2015-03-05 | $10.58 | $10.58 | 52,800 | — | — |
| 2015-03-04 | $10.60 | $10.60 | 141,300 | — | — |
| 2015-03-03 | $10.00 | $10.00 | 111,500 | — | — |
| 2015-03-02 | $9.86 | $9.86 | 135,200 | — | — |
| 2015-02-27 | $9.67 | $9.67 | 156,800 | — | — |
| 2015-02-26 | $10.34 | $10.34 | 89,300 | — | — |
| 2015-02-25 | $10.40 | $10.40 | 178,900 | — | — |
| 2015-02-24 | $10.83 | $10.83 | 34,400 | — | — |
| 2015-02-23 | $11.12 | $11.12 | 76,700 | — | — |
| 2015-02-20 | $11.35 | $11.35 | 140,500 | — | — |
| 2015-02-19 | $12.00 | $12.00 | 54,100 | — | — |
| 2015-02-18 | $11.92 | $11.92 | 41,700 | — | — |
| 2015-02-17 | $12.04 | $12.04 | 57,100 | — | — |
| 2015-02-13 | $11.86 | $11.86 | 122,400 | — | — |
| 2015-02-12 | $11.56 | $11.56 | 51,600 | — | — |
| 2015-02-11 | $11.47 | $11.47 | 26,700 | — | — |
| 2015-02-10 | $11.45 | $11.45 | 110,200 | — | — |
| 2015-02-09 | $11.45 | $11.45 | 106,100 | — | — |
| 2015-02-06 | $11.86 | $11.86 | 49,100 | — | — |
| 2015-02-05 | $11.92 | $11.92 | 36,200 | — | — |
| 2015-02-04 | $11.98 | $11.98 | 76,500 | — | — |
| 2015-02-03 | $12.14 | $12.14 | 156,600 | — | — |
| 2015-02-02 | $12.39 | $12.39 | 113,900 | — | — |
| 2015-01-30 | $12.61 | $12.61 | 124,500 | — | — |
| 2015-01-29 | $13.48 | $13.48 | 159,300 | — | — |
| 2015-01-28 | $13.58 | $13.58 | 70,800 | — | — |
| 2015-01-27 | $13.80 | $13.80 | 92,500 | — | — |
| 2015-01-26 | $14.09 | $14.09 | 172,000 | — | — |
| 2015-01-23 | $14.18 | $14.18 | 112,100 | — | — |
| 2015-01-22 | $13.42 | $13.42 | 78,000 | — | — |
| 2015-01-21 | $12.73 | $12.73 | 68,700 | — | — |
| 2015-01-20 | $13.06 | $13.06 | 54,400 | — | — |
| 2015-01-16 | $13.22 | $13.22 | 103,800 | — | — |
| 2015-01-15 | $13.31 | $13.31 | 121,500 | — | — |
| 2015-01-14 | $14.18 | $14.18 | 135,900 | — | — |
| 2015-01-13 | $13.91 | $13.91 | 185,900 | — | — |
| 2015-01-12 | $13.82 | $13.82 | 109,300 | — | — |
| 2015-01-09 | $14.13 | $14.13 | 83,700 | — | — |
| 2015-01-08 | $14.34 | $14.34 | 111,400 | — | — |
| 2015-01-07 | $14.40 | $14.40 | 124,000 | — | — |
| 2015-01-06 | $14.14 | $14.14 | 130,500 | — | — |
| 2015-01-05 | $14.84 | $14.84 | 157,300 | — | — |
| 2015-01-02 | $14.78 | $14.78 | 111,000 | — | — |