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
- 1994-04-25 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 | $5.46 | $5.61 | 7,400 | — | — |
| 2015-12-30 | $5.79 | $5.95 | 2,100 | — | — |
| 2015-12-29 | $5.75 | $5.91 | 3,800 | — | — |
| 2015-12-28 | $5.75 | $5.91 | 5,600 | — | — |
| 2015-12-24 | $5.66 | $5.82 | 2,100 | — | — |
| 2015-12-23 | $5.79 | $5.95 | 1,200 | — | — |
| 2015-12-22 | $5.95 | $6.12 | 22,500 | — | — |
| 2015-12-21 | $6.20 | $6.37 | 5,800 | — | — |
| 2015-12-18 | $6.20 | $6.37 | 9,800 | — | — |
| 2015-12-17 | $6.10 | $6.27 | 13,900 | — | — |
| 2015-12-16 | $5.85 | $6.01 | 17,900 | — | — |
| 2015-12-15 | $5.36 | $5.51 | 3,400 | — | — |
| 2015-12-14 | $5.30 | $5.45 | 3,300 | — | — |
| 2015-12-11 | $5.30 | $5.45 | 1,400 | — | — |
| 2015-12-10 | $5.39 | $5.54 | 1,800 | — | — |
| 2015-12-09 | $5.42 | $5.57 | 4,100 | — | — |
| 2015-12-08 | $5.47 | $5.62 | 66,500 | — | — |
| 2015-12-07 | $5.47 | $5.62 | 13,600 | — | — |
| 2015-12-04 | $5.42 | $5.57 | 2,000 | — | — |
| 2015-12-03 | $5.38 | $5.53 | 2,800 | — | — |
| 2015-12-02 | $5.38 | $5.53 | 18,000 | — | — |
| 2015-12-01 | $5.40 | $5.55 | 13,300 | — | — |
| 2015-11-30 | $5.41 | $5.56 | 600 | — | — |
| 2015-11-27 | $5.42 | $5.57 | 1,900 | — | — |
| 2015-11-25 | $5.33 | $5.48 | 800 | — | — |
| 2015-11-24 | $5.19 | $5.33 | 3,000 | — | — |
| 2015-11-23 | $5.17 | $5.31 | 1,000 | — | — |
| 2015-11-20 | $5.19 | $5.33 | 4,400 | — | — |
| 2015-11-19 | $5.18 | $5.32 | 1,200 | — | — |
| 2015-11-18 | $5.15 | $5.29 | 2,600 | — | — |
| 2015-11-17 | $5.15 | $5.29 | 6,500 | — | — |
| 2015-11-16 | $5.18 | $5.32 | 3,300 | — | — |
| 2015-11-13 | $5.21 | $5.35 | 6,400 | — | — |
| 2015-11-12 | $5.15 | $5.29 | 600 | — | — |
| 2015-11-11 | $5.15 | $5.29 | 1,200 | — | — |
| 2015-11-10 | $5.16 | $5.30 | 600 | — | — |
| 2015-11-09 | $5.19 | $5.33 | 3,500 | — | — |
| 2015-11-06 | $5.20 | $5.34 | 4,000 | — | — |
| 2015-11-05 | $5.24 | $5.39 | 2,000 | — | — |
| 2015-11-04 | $5.20 | $5.34 | 2,800 | — | — |
| 2015-11-03 | $5.15 | $5.29 | 5,100 | — | — |
| 2015-11-02 | $5.16 | $5.30 | 7,800 | — | — |
| 2015-10-30 | $5.20 | $5.34 | 2,600 | — | — |
| 2015-10-29 | $5.23 | $5.38 | 2,100 | — | — |
| 2015-10-28 | $5.23 | $5.38 | 23,300 | — | — |
| 2015-10-27 | $5.15 | $5.29 | 2,600 | — | — |
| 2015-10-26 | $5.20 | $5.34 | 1,700 | — | — |
| 2015-10-23 | $5.19 | $5.33 | 2,300 | — | — |
| 2015-10-22 | $5.20 | $5.34 | 0 | — | — |
| 2015-10-21 | $5.20 | $5.34 | 0 | — | — |
| 2015-10-20 | $5.20 | $5.34 | 4,000 | — | — |
| 2015-10-19 | $5.18 | $5.32 | 1,200 | — | — |
| 2015-10-16 | $5.24 | $5.39 | 7,400 | — | — |
| 2015-10-15 | $5.25 | $5.40 | 2,700 | — | — |
| 2015-10-14 | $5.22 | $5.36 | 2,800 | — | — |
| 2015-10-13 | $5.20 | $5.34 | 4,000 | — | — |
| 2015-10-12 | $5.18 | $5.32 | 3,500 | — | — |
| 2015-10-09 | $5.18 | $5.32 | 2,600 | — | — |
| 2015-10-08 | $5.19 | $5.33 | 1,800 | — | — |
| 2015-10-07 | $5.20 | $5.34 | 5,600 | — | — |
| 2015-10-06 | $5.18 | $5.32 | 900 | — | — |
| 2015-10-05 | $5.23 | $5.38 | 4,500 | — | — |
| 2015-10-02 | $5.13 | $5.27 | 3,000 | — | — |
| 2015-10-01 | $5.15 | $5.29 | 3,000 | — | — |
| 2015-09-30 | $5.27 | $5.42 | 1,600 | — | — |
| 2015-09-29 | $5.20 | $5.34 | 3,900 | — | — |
| 2015-09-28 | $5.22 | $5.36 | 1,000 | — | — |
| 2015-09-25 | $5.17 | $5.31 | 1,300 | — | — |
| 2015-09-24 | $5.35 | $5.50 | 2,400 | — | — |
| 2015-09-23 | $5.33 | $5.48 | 1,300 | — | — |
| 2015-09-22 | $5.31 | $5.46 | 1,100 | — | — |
| 2015-09-21 | $5.32 | $5.47 | 11,000 | — | — |
| 2015-09-18 | $5.50 | $5.65 | 13,900 | — | — |
| 2015-09-17 | $5.19 | $5.33 | 5,800 | — | — |
| 2015-09-16 | $5.28 | $5.43 | 3,100 | — | — |
| 2015-09-15 | $5.19 | $5.33 | 2,400 | — | — |
| 2015-09-14 | $5.28 | $5.43 | 6,000 | — | — |
| 2015-09-11 | $5.25 | $5.40 | 5,400 | — | — |
| 2015-09-10 | $5.16 | $5.30 | 12,200 | — | — |
| 2015-09-09 | $5.14 | $5.28 | 1,400 | — | — |
| 2015-09-08 | $5.15 | $5.29 | 12,100 | — | — |
| 2015-09-04 | $5.27 | $5.42 | 8,900 | — | — |
| 2015-09-03 | $5.26 | $5.41 | 5,400 | — | — |
| 2015-09-02 | $5.07 | $5.21 | 18,300 | — | — |
| 2015-09-01 | $5.25 | $5.40 | 5,200 | — | — |
| 2015-08-31 | $5.35 | $5.50 | 7,500 | — | — |
| 2015-08-28 | $5.25 | $5.40 | 7,500 | — | — |
| 2015-08-27 | $5.28 | $5.43 | 4,700 | — | — |
| 2015-08-26 | $5.13 | $5.27 | 24,900 | — | — |
| 2015-08-25 | $5.27 | $5.42 | 2,700 | — | — |
| 2015-08-24 | $4.92 | $5.06 | 15,500 | — | — |
| 2015-08-21 | $5.13 | $5.27 | 20,900 | — | — |
| 2015-08-20 | $5.20 | $5.34 | 6,700 | — | — |
| 2015-08-19 | $5.20 | $5.34 | 1,000 | — | — |
| 2015-08-18 | $5.23 | $5.38 | 6,300 | — | — |
| 2015-08-17 | $5.21 | $5.35 | 1,500 | — | — |
| 2015-08-14 | $5.19 | $5.33 | 1,400 | — | — |
| 2015-08-13 | $5.20 | $5.34 | 7,900 | — | — |
| 2015-08-12 | $5.18 | $5.32 | 8,300 | — | — |
| 2015-08-11 | $5.18 | $5.32 | 6,900 | — | — |
| 2015-08-10 | $5.22 | $5.36 | 8,900 | — | — |
| 2015-08-07 | $5.23 | $5.38 | 3,700 | — | — |
| 2015-08-06 | $5.23 | $5.38 | 10,700 | — | — |
| 2015-08-05 | $5.38 | $5.53 | 11,100 | — | — |
| 2015-08-04 | $5.20 | $5.34 | 2,600 | — | — |
| 2015-08-03 | $5.16 | $5.30 | 16,800 | — | — |
| 2015-07-31 | $5.17 | $5.31 | 6,200 | — | — |
| 2015-07-30 | $5.17 | $5.31 | 4,600 | — | — |
| 2015-07-29 | $5.23 | $5.38 | 13,200 | — | — |
| 2015-07-28 | $5.19 | $5.33 | 13,300 | — | — |
| 2015-07-27 | $5.36 | $5.51 | 19,000 | — | — |
| 2015-07-24 | $5.47 | $5.62 | 24,500 | — | — |
| 2015-07-23 | $5.21 | $5.35 | 5,000 | — | — |
| 2015-07-22 | $5.17 | $5.31 | 14,600 | — | — |
| 2015-07-21 | $5.18 | $5.32 | 12,000 | — | — |
| 2015-07-20 | $5.19 | $5.33 | 29,100 | — | — |
| 2015-07-17 | $5.36 | $5.51 | 34,500 | — | — |
| 2015-07-16 | $5.44 | $5.59 | 4,000 | — | — |
| 2015-07-15 | $5.54 | $5.69 | 23,600 | — | — |
| 2015-07-14 | $5.52 | $5.67 | 18,200 | — | — |
| 2015-07-13 | $5.62 | $5.78 | 13,300 | — | — |
| 2015-07-10 | $5.59 | $5.75 | 27,500 | — | — |
| 2015-07-09 | $5.58 | $5.73 | 2,800 | — | — |
| 2015-07-08 | $5.55 | $5.70 | 2,700 | — | — |
| 2015-07-07 | $5.64 | $5.80 | 4,000 | — | — |
| 2015-07-06 | $5.45 | $5.60 | 2,200 | — | — |
| 2015-07-02 | $5.44 | $5.59 | 2,300 | — | — |
| 2015-07-01 | $5.60 | $5.76 | 9,100 | — | — |
| 2015-06-30 | $5.68 | $5.84 | 1,000 | — | — |
| 2015-06-29 | $5.65 | $5.81 | 2,200 | — | — |
| 2015-06-26 | $5.67 | $5.83 | 1,000 | — | — |
| 2015-06-25 | $5.65 | $5.81 | 6,600 | — | — |
| 2015-06-24 | $5.66 | $5.82 | 4,400 | — | — |
| 2015-06-23 | $5.66 | $5.82 | 1,300 | — | — |
| 2015-06-22 | $5.68 | $5.84 | 5,100 | — | — |
| 2015-06-19 | $5.64 | $5.80 | 3,600 | — | — |
| 2015-06-18 | $5.71 | $5.87 | 200 | — | — |
| 2015-06-17 | $5.61 | $5.77 | 12,100 | — | — |
| 2015-06-16 | $5.80 | $5.96 | 400 | — | — |
| 2015-06-15 | $5.63 | $5.79 | 8,600 | — | — |
| 2015-06-12 | $5.79 | $5.95 | 30,400 | — | — |
| 2015-06-11 | $5.52 | $5.67 | 5,500 | — | — |
| 2015-06-10 | $5.55 | $5.70 | 5,100 | — | — |
| 2015-06-09 | $5.50 | $5.65 | 2,900 | — | — |
| 2015-06-08 | $5.28 | $5.43 | 24,500 | — | — |
| 2015-06-05 | $5.85 | $6.01 | 65,100 | — | — |
| 2015-06-04 | $5.40 | $5.55 | 12,900 | — | — |
| 2015-06-03 | $5.61 | $5.77 | 1,400 | — | — |
| 2015-06-02 | $5.65 | $5.81 | 10,700 | — | — |
| 2015-06-01 | $5.55 | $5.70 | 1,500 | — | — |
| 2015-05-29 | $5.64 | $5.80 | 500 | — | — |
| 2015-05-28 | $5.75 | $5.91 | 2,200 | — | — |
| 2015-05-27 | $5.77 | $5.93 | 11,500 | — | — |
| 2015-05-26 | $5.24 | $5.39 | 7,200 | — | — |
| 2015-05-22 | $5.24 | $5.39 | 8,300 | — | — |
| 2015-05-21 | $5.15 | $5.29 | 5,700 | — | — |
| 2015-05-20 | $5.17 | $5.31 | 5,900 | — | — |
| 2015-05-19 | $5.18 | $5.32 | 7,400 | — | — |
| 2015-05-18 | $5.16 | $5.30 | 2,200 | — | — |
| 2015-05-15 | $5.26 | $5.41 | 7,000 | — | — |
| 2015-05-14 | $5.17 | $5.31 | 11,600 | — | — |
| 2015-05-13 | $5.26 | $5.41 | 6,500 | — | — |
| 2015-05-12 | $5.24 | $5.39 | 15,400 | — | — |
| 2015-05-11 | $5.50 | $5.65 | 4,100 | — | — |
| 2015-05-08 | $5.71 | $5.87 | 4,800 | — | — |
| 2015-05-07 | $5.72 | $5.88 | 15,100 | — | — |
| 2015-05-06 | $5.79 | $5.95 | 2,600 | — | — |
| 2015-05-05 | $5.77 | $5.93 | 3,900 | — | — |
| 2015-05-04 | $5.79 | $5.95 | 1,400 | — | — |
| 2015-05-01 | $5.61 | $5.77 | 7,800 | — | — |
| 2015-04-30 | $5.67 | $5.83 | 2,100 | — | — |
| 2015-04-29 | $5.83 | $5.99 | 1,400 | — | — |
| 2015-04-28 | $5.64 | $5.80 | 9,000 | — | — |
| 2015-04-27 | $5.89 | $6.05 | 3,500 | — | — |
| 2015-04-24 | $6.03 | $6.20 | 6,500 | — | — |
| 2015-04-23 | $5.95 | $6.12 | 2,700 | — | — |
| 2015-04-22 | $5.77 | $5.93 | 7,500 | — | — |
| 2015-04-21 | $5.95 | $6.12 | 16,200 | — | — |
| 2015-04-20 | $6.15 | $6.32 | 0 | — | — |
| 2015-04-17 | $6.15 | $6.32 | 1,900 | — | — |
| 2015-04-16 | $6.20 | $6.37 | 4,600 | — | — |
| 2015-04-15 | $6.11 | $6.28 | 500 | — | — |
| 2015-04-14 | $6.16 | $6.33 | 2,800 | — | — |
| 2015-04-13 | $6.11 | $6.28 | 6,700 | — | — |
| 2015-04-10 | $6.06 | $6.23 | 3,400 | — | — |
| 2015-04-09 | $6.04 | $6.21 | 12,800 | — | — |
| 2015-04-08 | $6.03 | $6.20 | 9,700 | — | — |
| 2015-04-07 | $5.96 | $6.13 | 12,300 | — | — |
| 2015-04-06 | $5.99 | $6.16 | 12,100 | — | — |
| 2015-04-02 | $6.16 | $6.33 | 6,300 | — | — |
| 2015-04-01 | $6.02 | $6.19 | 6,200 | — | — |
| 2015-03-31 | $5.91 | $6.07 | 10,300 | — | — |
| 2015-03-30 | $6.00 | $6.17 | 2,700 | — | — |
| 2015-03-27 | $5.95 | $6.12 | 3,000 | — | — |
| 2015-03-26 | $5.91 | $6.07 | 6,300 | — | — |
| 2015-03-25 | $6.13 | $6.30 | 2,500 | — | — |
| 2015-03-24 | $6.04 | $6.21 | 700 | — | — |
| 2015-03-23 | $5.94 | $6.10 | 2,700 | — | — |
| 2015-03-20 | $6.00 | $6.17 | 3,200 | — | — |
| 2015-03-19 | $5.94 | $6.10 | 6,400 | — | — |
| 2015-03-18 | $6.00 | $6.17 | 2,400 | — | — |
| 2015-03-17 | $5.99 | $6.16 | 2,900 | — | — |
| 2015-03-16 | $5.95 | $6.12 | 3,600 | — | — |
| 2015-03-13 | $5.97 | $6.14 | 7,500 | — | — |
| 2015-03-12 | $5.94 | $6.10 | 1,300 | — | — |
| 2015-03-11 | $5.95 | $6.12 | 6,600 | — | — |
| 2015-03-10 | $5.95 | $6.12 | 2,000 | — | — |
| 2015-03-09 | $5.99 | $6.16 | 4,500 | — | — |
| 2015-03-06 | $5.96 | $6.13 | 6,300 | — | — |
| 2015-03-05 | $5.98 | $6.15 | 4,300 | — | — |
| 2015-03-04 | $6.03 | $6.20 | 2,100 | — | — |
| 2015-03-03 | $5.98 | $6.15 | 7,300 | — | — |
| 2015-03-02 | $5.88 | $6.04 | 7,300 | — | — |
| 2015-02-27 | $5.90 | $6.06 | 11,500 | — | — |
| 2015-02-26 | $6.07 | $6.24 | 2,000 | — | — |
| 2015-02-25 | $6.12 | $6.29 | 4,500 | — | — |
| 2015-02-24 | $6.06 | $6.23 | 900 | — | — |
| 2015-02-23 | $6.11 | $6.28 | 5,100 | — | — |
| 2015-02-20 | $6.18 | $6.35 | 2,000 | — | — |
| 2015-02-19 | $6.23 | $6.40 | 400 | — | — |
| 2015-02-18 | $6.19 | $6.36 | 2,900 | — | — |
| 2015-02-17 | $6.18 | $6.35 | 3,800 | — | — |
| 2015-02-13 | $6.28 | $6.45 | 3,200 | — | — |
| 2015-02-12 | $6.17 | $6.34 | 500 | — | — |
| 2015-02-11 | $6.19 | $6.36 | 4,500 | — | — |
| 2015-02-10 | $6.30 | $6.47 | 7,500 | — | — |
| 2015-02-09 | $6.27 | $6.44 | 2,900 | — | — |
| 2015-02-06 | $6.17 | $6.34 | 2,100 | — | — |
| 2015-02-05 | $6.26 | $6.43 | 6,000 | — | — |
| 2015-02-04 | $6.16 | $6.33 | 7,200 | — | — |
| 2015-02-03 | $6.26 | $6.43 | 4,800 | — | — |
| 2015-02-02 | $6.44 | $6.62 | 7,300 | — | — |
| 2015-01-30 | $6.31 | $6.49 | 4,200 | — | — |
| 2015-01-29 | $6.36 | $6.54 | 11,400 | — | — |
| 2015-01-28 | $6.35 | $6.53 | 1,100 | — | — |
| 2015-01-27 | $6.29 | $6.46 | 4,900 | — | — |
| 2015-01-26 | $6.20 | $6.37 | 6,800 | — | — |
| 2015-01-23 | $6.15 | $6.32 | 6,300 | — | — |
| 2015-01-22 | $6.54 | $6.72 | 7,700 | — | — |
| 2015-01-21 | $6.70 | $6.89 | 3,800 | — | — |
| 2015-01-20 | $6.74 | $6.93 | 2,300 | — | — |
| 2015-01-16 | $6.85 | $7.04 | 14,800 | — | — |
| 2015-01-15 | $7.06 | $7.26 | 4,300 | — | — |
| 2015-01-14 | $6.89 | $7.08 | 14,900 | — | — |
| 2015-01-13 | $7.27 | $7.47 | 5,300 | — | — |
| 2015-01-12 | $7.17 | $7.37 | 12,600 | — | — |
| 2015-01-09 | $7.49 | $7.70 | 40,500 | — | — |
| 2015-01-08 | $6.34 | $6.52 | 28,300 | — | — |
| 2015-01-07 | $6.10 | $6.27 | 3,400 | — | — |
| 2015-01-06 | $6.11 | $6.28 | 5,600 | — | — |
| 2015-01-05 | $6.10 | $6.27 | 10,800 | — | — |
| 2015-01-02 | $6.09 | $6.26 | 6,000 | — | — |