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
- 1999-05-13 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 | $4.39 | $6.89 | 30,500 | — | — |
| 2015-12-30 | $4.38 | $6.87 | 20,600 | — | — |
| 2015-12-29 | $4.39 | $6.89 | 45,200 | — | — |
| 2015-12-28 | $4.51 | $6.94 | 67,100 | — | — |
| 2015-12-24 | $4.50 | $6.93 | 6,300 | — | — |
| 2015-12-23 | $4.57 | $7.04 | 26,700 | — | — |
| 2015-12-22 | $4.50 | $6.93 | 20,200 | — | — |
| 2015-12-21 | $4.51 | $6.94 | 30,300 | — | — |
| 2015-12-18 | $4.47 | $6.88 | 16,400 | — | — |
| 2015-12-17 | $4.37 | $6.73 | 23,300 | — | — |
| 2015-12-16 | $4.29 | $6.60 | 6,300 | — | — |
| 2015-12-15 | $4.26 | $6.56 | 6,200 | — | — |
| 2015-12-14 | $4.26 | $6.56 | 51,100 | — | — |
| 2015-12-11 | $4.31 | $6.63 | 16,700 | — | — |
| 2015-12-10 | $4.40 | $6.77 | 6,900 | — | — |
| 2015-12-09 | $4.40 | $6.77 | 9,900 | — | — |
| 2015-12-08 | $4.42 | $6.80 | 19,500 | — | — |
| 2015-12-07 | $4.38 | $6.74 | 30,100 | — | — |
| 2015-12-04 | $4.30 | $6.62 | 14,900 | — | — |
| 2015-12-03 | $4.26 | $6.56 | 7,200 | — | — |
| 2015-12-02 | $4.25 | $6.54 | 17,900 | — | — |
| 2015-12-01 | $4.21 | $6.48 | 20,400 | — | — |
| 2015-11-30 | $4.29 | $6.60 | 6,700 | — | — |
| 2015-11-27 | $4.29 | $6.60 | 3,100 | — | — |
| 2015-11-25 | $4.29 | $6.60 | 12,300 | — | — |
| 2015-11-24 | $4.26 | $6.56 | 10,800 | — | — |
| 2015-11-23 | $4.21 | $6.48 | 14,900 | — | — |
| 2015-11-20 | $4.25 | $6.54 | 34,900 | — | — |
| 2015-11-19 | $4.30 | $6.62 | 12,300 | — | — |
| 2015-11-18 | $4.24 | $6.53 | 20,400 | — | — |
| 2015-11-17 | $4.30 | $6.62 | 38,200 | — | — |
| 2015-11-16 | $4.34 | $6.68 | 22,800 | — | — |
| 2015-11-13 | $4.23 | $6.51 | 10,200 | — | — |
| 2015-11-12 | $4.25 | $6.54 | 10,800 | — | — |
| 2015-11-11 | $4.27 | $6.57 | 6,400 | — | — |
| 2015-11-10 | $4.29 | $6.60 | 47,000 | — | — |
| 2015-11-09 | $4.25 | $6.54 | 30,700 | — | — |
| 2015-11-06 | $4.15 | $6.39 | 11,100 | — | — |
| 2015-11-05 | $4.11 | $6.33 | 15,500 | — | — |
| 2015-11-04 | $4.06 | $6.25 | 12,300 | — | — |
| 2015-11-03 | $4.07 | $6.27 | 6,000 | — | — |
| 2015-11-02 | $4.10 | $6.31 | 9,000 | — | — |
| 2015-10-30 | $4.02 | $6.19 | 19,900 | — | — |
| 2015-10-29 | $4.11 | $6.33 | 21,900 | — | — |
| 2015-10-28 | $4.08 | $6.28 | 7,600 | — | — |
| 2015-10-27 | $4.07 | $6.27 | 28,400 | — | — |
| 2015-10-26 | $4.07 | $6.27 | 11,500 | — | — |
| 2015-10-23 | $4.07 | $6.27 | 21,300 | — | — |
| 2015-10-22 | $4.11 | $6.33 | 14,600 | — | — |
| 2015-10-21 | $4.10 | $6.31 | 17,100 | — | — |
| 2015-10-20 | $4.08 | $6.28 | 14,400 | — | — |
| 2015-10-19 | $4.10 | $6.31 | 25,700 | — | — |
| 2015-10-16 | $4.17 | $6.42 | 9,900 | — | — |
| 2015-10-15 | $4.17 | $6.42 | 9,400 | — | — |
| 2015-10-14 | $4.13 | $6.36 | 9,800 | — | — |
| 2015-10-13 | $4.16 | $6.40 | 16,600 | — | — |
| 2015-10-12 | $4.22 | $6.50 | 15,300 | — | — |
| 2015-10-09 | $4.26 | $6.56 | 19,700 | — | — |
| 2015-10-08 | $4.30 | $6.62 | 28,300 | — | — |
| 2015-10-07 | $4.19 | $6.45 | 20,400 | — | — |
| 2015-10-06 | $4.22 | $6.37 | 34,000 | — | — |
| 2015-10-05 | $4.21 | $6.36 | 21,200 | — | — |
| 2015-10-02 | $4.25 | $6.42 | 28,800 | — | — |
| 2015-10-01 | $4.08 | $6.16 | 15,400 | — | — |
| 2015-09-30 | $4.10 | $6.19 | 12,900 | — | — |
| 2015-09-29 | $4.15 | $6.27 | 26,600 | — | — |
| 2015-09-28 | $4.05 | $6.12 | 21,500 | — | — |
| 2015-09-25 | $4.12 | $6.22 | 8,500 | — | — |
| 2015-09-24 | $4.15 | $6.27 | 12,500 | — | — |
| 2015-09-23 | $4.16 | $6.28 | 32,800 | — | — |
| 2015-09-22 | $4.14 | $6.25 | 21,400 | — | — |
| 2015-09-21 | $4.14 | $6.25 | 18,200 | — | — |
| 2015-09-18 | $4.26 | $6.43 | 40,800 | — | — |
| 2015-09-17 | $4.14 | $6.25 | 9,500 | — | — |
| 2015-09-16 | $4.17 | $6.30 | 24,300 | — | — |
| 2015-09-15 | $4.10 | $6.19 | 20,600 | — | — |
| 2015-09-14 | $4.24 | $6.40 | 21,400 | — | — |
| 2015-09-11 | $4.28 | $6.46 | 20,400 | — | — |
| 2015-09-10 | $4.21 | $6.36 | 20,500 | — | — |
| 2015-09-09 | $4.19 | $6.33 | 23,300 | — | — |
| 2015-09-08 | $4.23 | $6.39 | 33,700 | — | — |
| 2015-09-04 | $4.09 | $6.18 | 42,200 | — | — |
| 2015-09-03 | $4.17 | $6.30 | 65,900 | — | — |
| 2015-09-02 | $4.08 | $6.16 | 48,600 | — | — |
| 2015-09-01 | $4.08 | $6.16 | 24,300 | — | — |
| 2015-08-31 | $4.09 | $6.18 | 135,300 | — | — |
| 2015-08-28 | $3.72 | $5.62 | 33,700 | — | — |
| 2015-08-27 | $3.61 | $5.45 | 19,100 | — | — |
| 2015-08-26 | $3.59 | $5.42 | 52,600 | — | — |
| 2015-08-25 | $3.26 | $4.92 | 47,600 | — | — |
| 2015-08-24 | $3.21 | $4.85 | 78,600 | — | — |
| 2015-08-21 | $3.34 | $5.04 | 39,400 | — | — |
| 2015-08-20 | $3.31 | $5.00 | 120,500 | — | — |
| 2015-08-19 | $3.62 | $5.47 | 24,100 | — | — |
| 2015-08-18 | $3.75 | $5.66 | 22,900 | — | — |
| 2015-08-17 | $3.74 | $5.65 | 48,200 | — | — |
| 2015-08-14 | $3.80 | $5.74 | 22,200 | — | — |
| 2015-08-13 | $3.90 | $5.89 | 30,200 | — | — |
| 2015-08-12 | $3.90 | $5.89 | 31,100 | — | — |
| 2015-08-11 | $3.83 | $5.78 | 28,600 | — | — |
| 2015-08-10 | $3.87 | $5.84 | 32,400 | — | — |
| 2015-08-07 | $3.88 | $5.86 | 32,300 | — | — |
| 2015-08-06 | $3.92 | $5.92 | 46,800 | — | — |
| 2015-08-05 | $4.00 | $6.04 | 57,800 | — | — |
| 2015-08-04 | $4.16 | $6.28 | 15,200 | — | — |
| 2015-08-03 | $4.17 | $6.30 | 45,900 | — | — |
| 2015-07-31 | $4.22 | $6.37 | 57,100 | — | — |
| 2015-07-30 | $4.09 | $6.18 | 17,300 | — | — |
| 2015-07-29 | $4.09 | $6.18 | 19,400 | — | — |
| 2015-07-28 | $4.02 | $6.07 | 35,000 | — | — |
| 2015-07-27 | $4.06 | $6.13 | 25,000 | — | — |
| 2015-07-24 | $4.11 | $6.21 | 29,700 | — | — |
| 2015-07-23 | $4.12 | $6.22 | 15,200 | — | — |
| 2015-07-22 | $4.12 | $6.22 | 33,100 | — | — |
| 2015-07-21 | $4.11 | $6.21 | 21,400 | — | — |
| 2015-07-20 | $4.12 | $6.22 | 45,300 | — | — |
| 2015-07-17 | $4.16 | $6.28 | 5,000 | — | — |
| 2015-07-16 | $4.18 | $6.31 | 17,500 | — | — |
| 2015-07-15 | $4.16 | $6.28 | 14,400 | — | — |
| 2015-07-14 | $4.18 | $6.31 | 8,100 | — | — |
| 2015-07-13 | $4.12 | $6.22 | 27,600 | — | — |
| 2015-07-10 | $4.12 | $6.22 | 36,000 | — | — |
| 2015-07-09 | $3.92 | $5.92 | 97,700 | — | — |
| 2015-07-08 | $4.26 | $6.43 | 44,900 | — | — |
| 2015-07-07 | $4.42 | $6.55 | 55,800 | — | — |
| 2015-07-06 | $4.51 | $6.69 | 89,100 | — | — |
| 2015-07-02 | $4.45 | $6.60 | 22,800 | — | — |
| 2015-07-01 | $4.42 | $6.55 | 13,200 | — | — |
| 2015-06-30 | $4.39 | $6.51 | 23,100 | — | — |
| 2015-06-29 | $4.39 | $6.51 | 36,700 | — | — |
| 2015-06-26 | $4.46 | $6.61 | 64,000 | — | — |
| 2015-06-25 | $4.37 | $6.48 | 34,500 | — | — |
| 2015-06-24 | $4.26 | $6.32 | 14,800 | — | — |
| 2015-06-23 | $4.26 | $6.32 | 12,700 | — | — |
| 2015-06-22 | $4.18 | $6.20 | 21,300 | — | — |
| 2015-06-19 | $4.17 | $6.18 | 64,700 | — | — |
| 2015-06-18 | $4.29 | $6.36 | 26,400 | — | — |
| 2015-06-17 | $4.24 | $6.29 | 18,400 | — | — |
| 2015-06-16 | $4.26 | $6.32 | 12,900 | — | — |
| 2015-06-15 | $4.26 | $6.32 | 56,800 | — | — |
| 2015-06-12 | $4.20 | $6.23 | 20,400 | — | — |
| 2015-06-11 | $4.16 | $6.17 | 85,000 | — | — |
| 2015-06-10 | $4.19 | $6.21 | 23,400 | — | — |
| 2015-06-09 | $4.16 | $6.17 | 28,600 | — | — |
| 2015-06-08 | $4.10 | $6.08 | 119,300 | — | — |
| 2015-06-05 | $4.15 | $6.15 | 39,800 | — | — |
| 2015-06-04 | $4.22 | $6.26 | 21,300 | — | — |
| 2015-06-03 | $4.25 | $6.30 | 41,700 | — | — |
| 2015-06-02 | $4.21 | $6.24 | 40,600 | — | — |
| 2015-06-01 | $4.32 | $6.41 | 27,300 | — | — |
| 2015-05-29 | $4.32 | $6.41 | 42,100 | — | — |
| 2015-05-28 | $4.23 | $6.27 | 40,400 | — | — |
| 2015-05-27 | $4.38 | $6.50 | 22,600 | — | — |
| 2015-05-26 | $4.38 | $6.50 | 273,100 | — | — |
| 2015-05-22 | $4.39 | $6.51 | 126,500 | — | — |
| 2015-05-21 | $4.18 | $6.20 | 146,300 | — | — |
| 2015-05-20 | $4.11 | $6.09 | 198,800 | — | — |
| 2015-05-19 | $4.21 | $6.24 | 113,800 | — | — |
| 2015-05-18 | $4.17 | $6.18 | 427,500 | — | — |
| 2015-05-15 | $4.74 | $7.03 | 34,700 | — | — |
| 2015-05-14 | $4.71 | $6.98 | 53,200 | — | — |
| 2015-05-13 | $4.56 | $6.76 | 43,400 | — | — |
| 2015-05-12 | $4.65 | $6.90 | 93,500 | — | — |
| 2015-05-11 | $4.70 | $6.97 | 91,300 | — | — |
| 2015-05-08 | $4.50 | $6.67 | 25,900 | — | — |
| 2015-05-07 | $4.49 | $6.66 | 24,500 | — | — |
| 2015-05-06 | $4.45 | $6.60 | 13,000 | — | — |
| 2015-05-05 | $4.45 | $6.60 | 35,800 | — | — |
| 2015-05-04 | $4.58 | $6.79 | 21,600 | — | — |
| 2015-05-01 | $4.59 | $6.81 | 29,000 | — | — |
| 2015-04-30 | $4.57 | $6.78 | 18,300 | — | — |
| 2015-04-29 | $4.48 | $6.64 | 46,700 | — | — |
| 2015-04-28 | $4.59 | $6.81 | 27,300 | — | — |
| 2015-04-27 | $4.47 | $6.63 | 33,800 | — | — |
| 2015-04-24 | $4.37 | $6.48 | 97,400 | — | — |
| 2015-04-23 | $4.62 | $6.85 | 66,100 | — | — |
| 2015-04-22 | $4.46 | $6.61 | 43,300 | — | — |
| 2015-04-21 | $4.33 | $6.42 | 77,900 | — | — |
| 2015-04-20 | $4.24 | $6.29 | 49,600 | — | — |
| 2015-04-17 | $4.08 | $6.05 | 26,000 | — | — |
| 2015-04-16 | $4.07 | $6.04 | 35,300 | — | — |
| 2015-04-15 | $4.09 | $6.07 | 54,400 | — | — |
| 2015-04-14 | $4.03 | $5.98 | 19,700 | — | — |
| 2015-04-13 | $4.02 | $5.96 | 29,500 | — | — |
| 2015-04-10 | $4.00 | $5.93 | 26,000 | — | — |
| 2015-04-09 | $4.04 | $5.99 | 18,500 | — | — |
| 2015-04-08 | $4.04 | $5.99 | 26,500 | — | — |
| 2015-04-07 | $4.01 | $5.83 | 61,400 | — | — |
| 2015-04-06 | $3.96 | $5.76 | 35,600 | — | — |
| 2015-04-02 | $3.92 | $5.70 | 48,800 | — | — |
| 2015-04-01 | $4.03 | $5.86 | 35,400 | — | — |
| 2015-03-31 | $3.96 | $5.76 | 30,000 | — | — |
| 2015-03-30 | $3.97 | $5.77 | 39,600 | — | — |
| 2015-03-27 | $3.74 | $5.44 | 8,100 | — | — |
| 2015-03-26 | $3.73 | $5.42 | 19,000 | — | — |
| 2015-03-25 | $3.75 | $5.45 | 15,900 | — | — |
| 2015-03-24 | $3.76 | $5.46 | 39,900 | — | — |
| 2015-03-23 | $3.86 | $5.61 | 61,300 | — | — |
| 2015-03-20 | $3.98 | $5.78 | 41,300 | — | — |
| 2015-03-19 | $3.90 | $5.67 | 40,500 | — | — |
| 2015-03-18 | $3.73 | $5.42 | 14,100 | — | — |
| 2015-03-17 | $3.74 | $5.44 | 14,900 | — | — |
| 2015-03-16 | $3.69 | $5.36 | 16,700 | — | — |
| 2015-03-13 | $3.68 | $5.35 | 18,200 | — | — |
| 2015-03-12 | $3.65 | $5.30 | 19,800 | — | — |
| 2015-03-11 | $3.68 | $5.35 | 8,300 | — | — |
| 2015-03-10 | $3.69 | $5.36 | 5,700 | — | — |
| 2015-03-09 | $3.72 | $5.41 | 22,300 | — | — |
| 2015-03-06 | $3.65 | $5.30 | 17,700 | — | — |
| 2015-03-05 | $3.72 | $5.41 | 15,900 | — | — |
| 2015-03-04 | $3.74 | $5.44 | 8,900 | — | — |
| 2015-03-03 | $3.65 | $5.30 | 10,600 | — | — |
| 2015-03-02 | $3.62 | $5.26 | 20,400 | — | — |
| 2015-02-27 | $3.66 | $5.32 | 22,400 | — | — |
| 2015-02-26 | $3.74 | $5.44 | 22,400 | — | — |
| 2015-02-25 | $3.63 | $5.28 | 17,400 | — | — |
| 2015-02-24 | $3.61 | $5.25 | 26,900 | — | — |
| 2015-02-23 | $3.47 | $5.04 | 19,200 | — | — |
| 2015-02-20 | $3.52 | $5.12 | 12,000 | — | — |
| 2015-02-19 | $3.61 | $5.25 | 19,000 | — | — |
| 2015-02-18 | $3.56 | $5.17 | 43,700 | — | — |
| 2015-02-17 | $3.49 | $5.07 | 97,400 | — | — |
| 2015-02-13 | $3.63 | $5.28 | 16,900 | — | — |
| 2015-02-12 | $3.72 | $5.41 | 19,800 | — | — |
| 2015-02-11 | $3.72 | $5.41 | 36,000 | — | — |
| 2015-02-10 | $3.71 | $5.39 | 37,600 | — | — |
| 2015-02-09 | $3.79 | $5.51 | 47,500 | — | — |
| 2015-02-06 | $3.73 | $5.42 | 10,400 | — | — |
| 2015-02-05 | $3.71 | $5.39 | 21,100 | — | — |
| 2015-02-04 | $3.64 | $5.29 | 31,400 | — | — |
| 2015-02-03 | $3.73 | $5.42 | 48,300 | — | — |
| 2015-02-02 | $3.71 | $5.39 | 16,900 | — | — |
| 2015-01-30 | $3.59 | $5.22 | 43,700 | — | — |
| 2015-01-29 | $3.68 | $5.35 | 58,700 | — | — |
| 2015-01-28 | $3.70 | $5.38 | 6,100 | — | — |
| 2015-01-27 | $3.63 | $5.28 | 44,500 | — | — |
| 2015-01-26 | $3.56 | $5.17 | 38,900 | — | — |
| 2015-01-23 | $3.53 | $5.13 | 38,700 | — | — |
| 2015-01-22 | $3.63 | $5.28 | 90,200 | — | — |
| 2015-01-21 | $3.46 | $5.03 | 90,000 | — | — |
| 2015-01-20 | $3.56 | $5.17 | 60,700 | — | — |
| 2015-01-16 | $3.60 | $5.23 | 39,600 | — | — |
| 2015-01-15 | $3.67 | $5.33 | 56,100 | — | — |
| 2015-01-14 | $3.63 | $5.28 | 35,100 | — | — |
| 2015-01-13 | $3.60 | $5.23 | 325,700 | — | — |
| 2015-01-12 | $3.97 | $5.77 | 81,900 | — | — |
| 2015-01-09 | $4.05 | $5.89 | 78,200 | — | — |
| 2015-01-08 | $4.14 | $6.02 | 82,700 | — | — |
| 2015-01-07 | $4.20 | $6.10 | 125,900 | — | — |
| 2015-01-06 | $4.28 | $6.10 | 148,100 | — | — |
| 2015-01-05 | $4.29 | $6.12 | 231,400 | — | — |
| 2015-01-02 | $4.18 | $5.96 | 79,200 | — | — |