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
- 2006-07-06 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 | $5.31 | $6.11 | 670 | — | — |
| 2015-12-30 | $5.30 | $6.09 | 42,344 | — | — |
| 2015-12-29 | $5.22 | $6.01 | 9,782 | — | — |
| 2015-12-28 | $5.26 | $6.05 | 6,566 | — | — |
| 2015-12-24 | $5.17 | $5.95 | 10,720 | — | — |
| 2015-12-23 | $5.59 | $6.43 | 10,586 | — | — |
| 2015-12-22 | $5.30 | $6.09 | 158,388 | — | — |
| 2015-12-21 | $5.56 | $6.39 | 0 | — | — |
| 2015-12-18 | $5.56 | $6.39 | 356,038 | — | — |
| 2015-12-17 | $5.63 | $6.48 | 268 | — | — |
| 2015-12-16 | $5.57 | $6.41 | 2,680 | — | — |
| 2015-12-15 | $5.60 | $6.44 | 0 | — | — |
| 2015-12-14 | $5.60 | $6.44 | 0 | — | — |
| 2015-12-11 | $5.60 | $6.44 | 268 | — | — |
| 2015-12-10 | $5.69 | $6.54 | 2,814 | — | — |
| 2015-12-09 | $5.71 | $6.56 | 1,340 | — | — |
| 2015-12-08 | $5.69 | $6.54 | 2,948 | — | — |
| 2015-12-07 | $5.75 | $6.61 | 3,216 | — | — |
| 2015-12-04 | $5.72 | $6.58 | 0 | — | — |
| 2015-12-03 | $5.72 | $6.58 | 0 | — | — |
| 2015-12-02 | $5.72 | $6.58 | 3,886 | — | — |
| 2015-12-01 | $5.74 | $6.60 | 2,144 | — | — |
| 2015-11-30 | $5.70 | $6.55 | 1,340 | — | — |
| 2015-11-27 | $5.71 | $6.56 | 1,474 | — | — |
| 2015-11-25 | $5.70 | $6.55 | 1,608 | — | — |
| 2015-11-24 | $5.70 | $6.55 | 0 | — | — |
| 2015-11-23 | $5.70 | $6.55 | 938 | — | — |
| 2015-11-20 | $5.64 | $6.49 | 0 | — | — |
| 2015-11-19 | $5.64 | $6.49 | 134 | — | — |
| 2015-11-18 | $5.61 | $6.45 | 1,072 | — | — |
| 2015-11-17 | $5.64 | $6.49 | 23,182 | — | — |
| 2015-11-16 | $5.71 | $6.56 | 10,586 | — | — |
| 2015-11-13 | $5.58 | $6.42 | 536 | — | — |
| 2015-11-12 | $5.57 | $6.41 | 134 | — | — |
| 2015-11-11 | $5.60 | $6.43 | 0 | — | — |
| 2015-11-10 | $5.60 | $6.43 | 0 | — | — |
| 2015-11-09 | $5.60 | $6.43 | 1,206 | — | — |
| 2015-11-06 | $5.62 | $6.46 | 0 | — | — |
| 2015-11-05 | $5.62 | $6.46 | 670 | — | — |
| 2015-11-04 | $5.54 | $6.37 | 0 | — | — |
| 2015-11-03 | $5.54 | $6.37 | 0 | — | — |
| 2015-11-02 | $5.54 | $6.37 | 2,144 | — | — |
| 2015-10-30 | $5.51 | $6.33 | 1,608 | — | — |
| 2015-10-29 | $5.60 | $6.43 | 0 | — | — |
| 2015-10-28 | $5.60 | $6.43 | 1,608 | — | — |
| 2015-10-27 | $5.50 | $6.32 | 2,412 | — | — |
| 2015-10-26 | $5.57 | $6.41 | 268 | — | — |
| 2015-10-23 | $5.62 | $6.46 | 1,340 | — | — |
| 2015-10-22 | $5.49 | $6.31 | 0 | — | — |
| 2015-10-21 | $5.49 | $6.31 | 3,618 | — | — |
| 2015-10-20 | $5.49 | $6.31 | 26,398 | — | — |
| 2015-10-19 | $5.54 | $6.37 | 6,298 | — | — |
| 2015-10-16 | $5.63 | $6.48 | 6,700 | — | — |
| 2015-10-15 | $5.63 | $6.48 | 1,206 | — | — |
| 2015-10-14 | $5.60 | $6.43 | 0 | — | — |
| 2015-10-13 | $5.60 | $6.43 | 536 | — | — |
| 2015-10-12 | $5.60 | $6.43 | 2,278 | — | — |
| 2015-10-09 | $5.61 | $6.45 | 3,886 | — | — |
| 2015-10-08 | $5.60 | $6.44 | 402 | — | — |
| 2015-10-07 | $5.49 | $6.31 | 670 | — | — |
| 2015-10-06 | $5.49 | $6.28 | 268 | — | — |
| 2015-10-05 | $5.63 | $6.45 | 2,010 | — | — |
| 2015-10-02 | $5.49 | $6.28 | 536 | — | — |
| 2015-10-01 | $5.51 | $6.31 | 804 | — | — |
| 2015-09-30 | $5.56 | $6.37 | 0 | — | — |
| 2015-09-29 | $5.56 | $6.37 | 0 | — | — |
| 2015-09-28 | $5.56 | $6.37 | 1,608 | — | — |
| 2015-09-25 | $5.59 | $6.40 | 804 | — | — |
| 2015-09-24 | $5.59 | $6.40 | 268 | — | — |
| 2015-09-23 | $5.57 | $6.38 | 4,020 | — | — |
| 2015-09-22 | $5.54 | $6.35 | 670 | — | — |
| 2015-09-21 | $5.63 | $6.44 | 5,226 | — | — |
| 2015-09-18 | $5.63 | $6.44 | 9,514 | — | — |
| 2015-09-17 | $5.47 | $6.26 | 1,206 | — | — |
| 2015-09-16 | $5.47 | $6.26 | 402 | — | — |
| 2015-09-15 | $5.47 | $6.26 | 3,752 | — | — |
| 2015-09-14 | $5.41 | $6.19 | 1,072 | — | — |
| 2015-09-11 | $5.41 | $6.19 | 804 | — | — |
| 2015-09-10 | $5.61 | $6.43 | 24,924 | — | — |
| 2015-09-09 | $5.57 | $6.38 | 10,452 | — | — |
| 2015-09-08 | $5.49 | $6.28 | 3,618 | — | — |
| 2015-09-04 | $5.52 | $6.32 | 13,802 | — | — |
| 2015-09-03 | $5.54 | $6.35 | 268 | — | — |
| 2015-09-02 | $5.55 | $6.36 | 938 | — | — |
| 2015-09-01 | $5.66 | $6.48 | 670 | — | — |
| 2015-08-31 | $5.64 | $6.46 | 2,814 | — | — |
| 2015-08-28 | $5.61 | $6.43 | 536 | — | — |
| 2015-08-27 | $5.60 | $6.42 | 402 | — | — |
| 2015-08-26 | $5.63 | $6.45 | 7,370 | — | — |
| 2015-08-25 | $5.60 | $6.42 | 7,370 | — | — |
| 2015-08-24 | $5.62 | $6.43 | 12,596 | — | — |
| 2015-08-21 | $5.84 | $6.69 | 2,144 | — | — |
| 2015-08-20 | $5.90 | $6.75 | 134 | — | — |
| 2015-08-19 | $5.84 | $6.68 | 1,474 | — | — |
| 2015-08-18 | $5.86 | $6.71 | 268 | — | — |
| 2015-08-17 | $5.81 | $6.65 | 268 | — | — |
| 2015-08-14 | $5.87 | $6.72 | 27,336 | — | — |
| 2015-08-13 | $5.85 | $6.70 | 7,906 | — | — |
| 2015-08-12 | $5.62 | $6.43 | 134 | — | — |
| 2015-08-11 | $5.62 | $6.43 | 134 | — | — |
| 2015-08-10 | $5.63 | $6.44 | 0 | — | — |
| 2015-08-07 | $5.63 | $6.44 | 1,742 | — | — |
| 2015-08-06 | $5.69 | $6.52 | 2,010 | — | — |
| 2015-08-05 | $5.75 | $6.59 | 4,690 | — | — |
| 2015-08-04 | $5.86 | $6.71 | 6,030 | — | — |
| 2015-08-03 | $5.84 | $6.68 | 22,244 | — | — |
| 2015-07-31 | $5.63 | $6.45 | 134 | — | — |
| 2015-07-30 | $5.77 | $6.60 | 3,752 | — | — |
| 2015-07-29 | $5.66 | $6.49 | 4,824 | — | — |
| 2015-07-28 | $5.63 | $6.44 | 2,412 | — | — |
| 2015-07-27 | $5.78 | $6.62 | 0 | — | — |
| 2015-07-24 | $5.78 | $6.62 | 0 | — | — |
| 2015-07-23 | $5.78 | $6.62 | 1,072 | — | — |
| 2015-07-22 | $5.67 | $6.49 | 0 | — | — |
| 2015-07-21 | $5.67 | $6.49 | 0 | — | — |
| 2015-07-20 | $5.67 | $6.49 | 5,226 | — | — |
| 2015-07-17 | $5.75 | $6.58 | 1,742 | — | — |
| 2015-07-16 | $5.71 | $6.54 | 0 | — | — |
| 2015-07-15 | $5.71 | $6.54 | 4,020 | — | — |
| 2015-07-14 | $5.72 | $6.54 | 11,122 | — | — |
| 2015-07-13 | $5.66 | $6.48 | 12,864 | — | — |
| 2015-07-10 | $5.78 | $6.62 | 1,742 | — | — |
| 2015-07-09 | $5.69 | $6.52 | 0 | — | — |
| 2015-07-08 | $5.69 | $6.52 | 1,876 | — | — |
| 2015-07-07 | $5.72 | $6.55 | 0 | — | — |
| 2015-07-06 | $5.72 | $6.55 | 11,524 | — | — |
| 2015-07-02 | $5.67 | $6.49 | 5,896 | — | — |
| 2015-07-01 | $5.47 | $6.24 | 134 | — | — |
| 2015-06-30 | $5.57 | $6.35 | 1,876 | — | — |
| 2015-06-29 | $5.71 | $6.51 | 1,876 | — | — |
| 2015-06-26 | $5.56 | $6.34 | 2,144 | — | — |
| 2015-06-25 | $5.76 | $6.57 | 32,160 | — | — |
| 2015-06-24 | $5.76 | $6.57 | 1,876 | — | — |
| 2015-06-23 | $5.60 | $6.38 | 5,226 | — | — |
| 2015-06-22 | $5.52 | $6.30 | 7,772 | — | — |
| 2015-06-19 | $5.49 | $6.25 | 30,820 | — | — |
| 2015-06-18 | $5.72 | $6.53 | 10,586 | — | — |
| 2015-06-17 | $5.69 | $6.48 | 10,988 | — | — |
| 2015-06-16 | $5.66 | $6.45 | 31,088 | — | — |
| 2015-06-15 | $5.48 | $6.25 | 20,100 | — | — |
| 2015-06-12 | $5.43 | $6.19 | 670 | — | — |
| 2015-06-11 | $5.44 | $6.20 | 7,906 | — | — |
| 2015-06-10 | $5.37 | $6.13 | 6,968 | — | — |
| 2015-06-09 | $5.33 | $6.08 | 3,752 | — | — |
| 2015-06-08 | $5.36 | $6.11 | 1,474 | — | — |
| 2015-06-05 | $5.36 | $6.11 | 7,236 | — | — |
| 2015-06-04 | $5.30 | $6.04 | 12,730 | — | — |
| 2015-06-03 | $5.31 | $6.05 | 5,092 | — | — |
| 2015-06-02 | $5.34 | $6.08 | 3,752 | — | — |
| 2015-06-01 | $5.29 | $6.03 | 6,432 | — | — |
| 2015-05-29 | $5.34 | $6.08 | 134 | — | — |
| 2015-05-28 | $5.31 | $6.06 | 41,540 | — | — |
| 2015-05-27 | $5.39 | $6.14 | 7,906 | — | — |
| 2015-05-26 | $5.49 | $6.25 | 7,906 | — | — |
| 2015-05-22 | $5.47 | $6.24 | 2,010 | — | — |
| 2015-05-21 | $5.52 | $6.30 | 134 | — | — |
| 2015-05-20 | $5.53 | $6.31 | 402 | — | — |
| 2015-05-19 | $5.53 | $6.31 | 4,154 | — | — |
| 2015-05-18 | $5.64 | $6.43 | 402 | — | — |
| 2015-05-15 | $5.66 | $6.45 | 6,834 | — | — |
| 2015-05-14 | $5.64 | $6.43 | 3,886 | — | — |
| 2015-05-13 | $5.60 | $6.39 | 3,082 | — | — |
| 2015-05-12 | $5.75 | $6.55 | 0 | — | — |
| 2015-05-11 | $5.75 | $6.55 | 3,618 | — | — |
| 2015-05-08 | $5.63 | $6.42 | 0 | — | — |
| 2015-05-07 | $5.63 | $6.42 | 134 | — | — |
| 2015-05-06 | $5.63 | $6.42 | 0 | — | — |
| 2015-05-05 | $5.63 | $6.42 | 0 | — | — |
| 2015-05-04 | $5.63 | $6.42 | 3,618 | — | — |
| 2015-05-01 | $5.51 | $6.28 | 9,380 | — | — |
| 2015-04-30 | $5.63 | $6.42 | 10,318 | — | — |
| 2015-04-29 | $5.81 | $6.62 | 0 | — | — |
| 2015-04-28 | $5.81 | $6.62 | 1,742 | — | — |
| 2015-04-27 | $5.82 | $6.64 | 9,782 | — | — |
| 2015-04-24 | $5.88 | $6.71 | 5,628 | — | — |
| 2015-04-23 | $5.85 | $6.67 | 4,422 | — | — |
| 2015-04-22 | $5.81 | $6.62 | 5,628 | — | — |
| 2015-04-21 | $5.82 | $6.64 | 1,742 | — | — |
| 2015-04-20 | $5.89 | $6.71 | 15,678 | — | — |
| 2015-04-17 | $5.69 | $6.48 | 11,792 | — | — |
| 2015-04-16 | $5.63 | $6.42 | 9,782 | — | — |
| 2015-04-15 | $5.49 | $6.26 | 39,396 | — | — |
| 2015-04-14 | $5.37 | $6.13 | 43,684 | — | — |
| 2015-04-13 | $5.37 | $6.12 | 4,422 | — | — |
| 2015-04-10 | $5.20 | $5.93 | 536 | — | — |
| 2015-04-09 | $5.28 | $6.02 | 4,288 | — | — |
| 2015-04-08 | $5.28 | $6.02 | 12,060 | — | — |
| 2015-04-07 | $5.36 | $6.11 | 156,914 | — | — |
| 2015-04-06 | $5.36 | $6.11 | 175,540 | — | — |
| 2015-04-02 | $5.18 | $5.91 | 54,404 | — | — |
| 2015-04-01 | $5.11 | $5.83 | 20,502 | — | — |
| 2015-03-31 | $5.16 | $5.85 | 1,340 | — | — |
| 2015-03-30 | $5.15 | $5.85 | 59,362 | — | — |
| 2015-03-27 | $5.19 | $5.89 | 134 | — | — |
| 2015-03-26 | $5.11 | $5.80 | 670 | — | — |
| 2015-03-25 | $5.11 | $5.80 | 9,514 | — | — |
| 2015-03-24 | $5.14 | $5.84 | 134 | — | — |
| 2015-03-23 | $5.15 | $5.85 | 43,684 | — | — |
| 2015-03-20 | $5.14 | $5.84 | 402 | — | — |
| 2015-03-19 | $5.19 | $5.89 | 2,144 | — | — |
| 2015-03-18 | $5.15 | $5.85 | 1,474 | — | — |
| 2015-03-17 | $5.19 | $5.89 | 15,410 | — | — |
| 2015-03-16 | $5.13 | $5.83 | 1,072 | — | — |
| 2015-03-13 | $5.16 | $5.85 | 5,226 | — | — |
| 2015-03-12 | $5.11 | $5.80 | 3,752 | — | — |
| 2015-03-11 | $5.12 | $5.81 | 5,226 | — | — |
| 2015-03-10 | $5.15 | $5.85 | 134 | — | — |
| 2015-03-09 | $5.19 | $5.89 | 14,740 | — | — |
| 2015-03-06 | $5.15 | $5.85 | 1,608 | — | — |
| 2015-03-05 | $5.09 | $5.78 | 0 | — | — |
| 2015-03-04 | $5.09 | $5.78 | 9,380 | — | — |
| 2015-03-03 | $5.08 | $5.77 | 3,618 | — | — |
| 2015-03-02 | $5.19 | $5.89 | 4,690 | — | — |
| 2015-02-27 | $5.15 | $5.85 | 268 | — | — |
| 2015-02-26 | $5.16 | $5.85 | 1,608 | — | — |
| 2015-02-25 | $5.16 | $5.86 | 0 | — | — |
| 2015-02-24 | $5.16 | $5.86 | 0 | — | — |
| 2015-02-23 | $5.16 | $5.86 | 0 | — | — |
| 2015-02-20 | $5.16 | $5.86 | 402 | — | — |
| 2015-02-19 | $5.15 | $5.85 | 0 | — | — |
| 2015-02-18 | $5.15 | $5.85 | 0 | — | — |
| 2015-02-17 | $5.15 | $5.85 | 3,082 | — | — |
| 2015-02-13 | $5.19 | $5.90 | 2,412 | — | — |
| 2015-02-12 | $5.19 | $5.90 | 402 | — | — |
| 2015-02-11 | $5.19 | $5.90 | 134 | — | — |
| 2015-02-10 | $5.21 | $5.91 | 21,038 | — | — |
| 2015-02-09 | $5.16 | $5.85 | 0 | — | — |
| 2015-02-06 | $5.16 | $5.85 | 0 | — | — |
| 2015-02-05 | $5.16 | $5.85 | 536 | — | — |
| 2015-02-04 | $5.16 | $5.85 | 3,082 | — | — |
| 2015-02-03 | $5.22 | $5.92 | 2,010 | — | — |
| 2015-02-02 | $5.21 | $5.91 | 670 | — | — |
| 2015-01-30 | $5.18 | $5.88 | 16,616 | — | — |
| 2015-01-29 | $5.18 | $5.88 | 1,474 | — | — |
| 2015-01-28 | $5.15 | $5.85 | 6,834 | — | — |
| 2015-01-27 | $5.19 | $5.90 | 4,422 | — | — |
| 2015-01-26 | $5.09 | $5.78 | 804 | — | — |
| 2015-01-23 | $5.07 | $5.76 | 5,628 | — | — |
| 2015-01-22 | $5.22 | $5.93 | 13,266 | — | — |
| 2015-01-21 | $5.19 | $5.89 | 8,040 | — | — |
| 2015-01-20 | $5.20 | $5.91 | 16,482 | — | — |
| 2015-01-16 | $5.32 | $6.04 | 0 | — | — |
| 2015-01-15 | $5.32 | $6.04 | 0 | — | — |
| 2015-01-14 | $5.32 | $6.04 | 0 | — | — |
| 2015-01-13 | $5.32 | $6.04 | 0 | — | — |
| 2015-01-12 | $5.32 | $6.04 | 14,740 | — | — |
| 2015-01-09 | $5.27 | $5.98 | 14,338 | — | — |
| 2015-01-08 | $5.25 | $5.96 | 5,092 | — | — |
| 2015-01-07 | $5.32 | $6.04 | 0 | — | — |
| 2015-01-06 | $5.32 | $6.02 | 804 | — | — |
| 2015-01-05 | $5.19 | $5.86 | 3,484 | — | — |
| 2015-01-02 | $5.18 | $5.86 | 2,814 | — | — |