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
- 2008-06-25 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 | $5.67 | $5.79 | 25,667 | — | — |
| 2015-12-30 | $5.73 | $5.85 | 8,167 | — | — |
| 2015-12-29 | $5.91 | $6.03 | 25,100 | — | — |
| 2015-12-28 | $5.70 | $5.82 | 7,900 | — | — |
| 2015-12-24 | $5.88 | $6.00 | 16,333 | — | — |
| 2015-12-23 | $5.79 | $5.91 | 33,500 | — | — |
| 2015-12-22 | $5.67 | $5.79 | 18,833 | — | — |
| 2015-12-21 | $5.61 | $5.72 | 90,600 | — | — |
| 2015-12-18 | $5.55 | $5.66 | 732,500 | — | — |
| 2015-12-17 | $5.46 | $5.57 | 8,833 | — | — |
| 2015-12-16 | $5.79 | $5.91 | 46,900 | — | — |
| 2015-12-15 | $5.49 | $5.60 | 19,533 | — | — |
| 2015-12-14 | $5.40 | $5.51 | 25,600 | — | — |
| 2015-12-11 | $5.28 | $5.39 | 1,233 | — | — |
| 2015-12-10 | $5.25 | $5.36 | 4,067 | — | — |
| 2015-12-09 | $5.37 | $5.48 | 9,200 | — | — |
| 2015-12-08 | $5.40 | $5.51 | 22,200 | — | — |
| 2015-12-07 | $5.31 | $5.42 | 43,167 | — | — |
| 2015-12-04 | $5.70 | $5.82 | 37,833 | — | — |
| 2015-12-03 | $5.64 | $5.75 | 6,633 | — | — |
| 2015-12-02 | $5.70 | $5.82 | 24,233 | — | — |
| 2015-12-01 | $5.73 | $5.85 | 27,467 | — | — |
| 2015-11-30 | $5.79 | $5.91 | 24,667 | — | — |
| 2015-11-27 | $5.61 | $5.72 | 10,000 | — | — |
| 2015-11-25 | $5.55 | $5.66 | 16,433 | — | — |
| 2015-11-24 | $5.49 | $5.60 | 16,767 | — | — |
| 2015-11-23 | $5.10 | $5.20 | 16,667 | — | — |
| 2015-11-20 | $5.13 | $5.23 | 29,900 | — | — |
| 2015-11-19 | $5.34 | $5.45 | 12,567 | — | — |
| 2015-11-18 | $5.34 | $5.45 | 36,167 | — | — |
| 2015-11-17 | $5.37 | $5.48 | 43,300 | — | — |
| 2015-11-16 | $5.70 | $5.82 | 55,267 | — | — |
| 2015-11-13 | $5.64 | $5.75 | 12,533 | — | — |
| 2015-11-12 | $5.58 | $5.69 | 7,900 | — | — |
| 2015-11-11 | $5.64 | $5.75 | 13,333 | — | — |
| 2015-11-10 | $5.58 | $5.69 | 14,767 | — | — |
| 2015-11-09 | $5.46 | $5.57 | 39,967 | — | — |
| 2015-11-06 | $5.34 | $5.45 | 40,233 | — | — |
| 2015-11-05 | $5.52 | $5.63 | 30,333 | — | — |
| 2015-11-04 | $5.67 | $5.79 | 21,367 | — | — |
| 2015-11-03 | $5.82 | $5.94 | 44,600 | — | — |
| 2015-11-02 | $5.82 | $5.94 | 34,567 | — | — |
| 2015-10-30 | $5.79 | $5.91 | 15,300 | — | — |
| 2015-10-29 | $5.67 | $5.79 | 34,533 | — | — |
| 2015-10-28 | $5.85 | $5.97 | 51,867 | — | — |
| 2015-10-27 | $5.70 | $5.82 | 11,500 | — | — |
| 2015-10-26 | $5.70 | $5.82 | 17,033 | — | — |
| 2015-10-23 | $5.76 | $5.88 | 30,833 | — | — |
| 2015-10-22 | $5.52 | $5.63 | 20,000 | — | — |
| 2015-10-21 | $5.37 | $5.48 | 11,567 | — | — |
| 2015-10-20 | $5.64 | $5.75 | 48,667 | — | — |
| 2015-10-19 | $5.43 | $5.54 | 87,733 | — | — |
| 2015-10-16 | $5.91 | $6.03 | 170,467 | — | — |
| 2015-10-15 | $6.15 | $6.27 | 59,167 | — | — |
| 2015-10-14 | $5.94 | $6.06 | 46,633 | — | — |
| 2015-10-13 | $5.70 | $5.82 | 61,467 | — | — |
| 2015-10-12 | $5.34 | $5.45 | 64,733 | — | — |
| 2015-10-09 | $5.43 | $5.54 | 110,633 | — | — |
| 2015-10-08 | $5.34 | $5.45 | 63,000 | — | — |
| 2015-10-07 | $5.10 | $5.20 | 16,867 | — | — |
| 2015-10-06 | $5.04 | $5.14 | 13,967 | — | — |
| 2015-10-05 | $4.50 | $4.59 | 11,400 | — | — |
| 2015-10-02 | $4.47 | $4.56 | 10,000 | — | — |
| 2015-10-01 | $4.08 | $4.16 | 58,567 | — | — |
| 2015-09-30 | $4.41 | $4.50 | 85,467 | — | — |
| 2015-09-29 | $4.50 | $4.59 | 21,100 | — | — |
| 2015-09-28 | $4.44 | $4.53 | 48,600 | — | — |
| 2015-09-25 | $4.71 | $4.81 | 51,000 | — | — |
| 2015-09-24 | $5.01 | $5.11 | 15,600 | — | — |
| 2015-09-23 | $4.89 | $4.99 | 3,033 | — | — |
| 2015-09-22 | $4.92 | $5.02 | 867 | — | — |
| 2015-09-21 | $5.10 | $5.20 | 4,433 | — | — |
| 2015-09-18 | $5.22 | $5.33 | 12,200 | — | — |
| 2015-09-17 | $5.40 | $5.51 | 6,333 | — | — |
| 2015-09-16 | $5.31 | $5.42 | 6,067 | — | — |
| 2015-09-15 | $5.13 | $5.23 | 9,400 | — | — |
| 2015-09-14 | $5.16 | $5.26 | 6,900 | — | — |
| 2015-09-11 | $5.31 | $5.42 | 23,767 | — | — |
| 2015-09-10 | $5.28 | $5.39 | 5,233 | — | — |
| 2015-09-09 | $5.19 | $5.30 | 5,533 | — | — |
| 2015-09-08 | $5.37 | $5.48 | 5,500 | — | — |
| 2015-09-04 | $5.34 | $5.45 | 9,733 | — | — |
| 2015-09-03 | $5.19 | $5.30 | 11,767 | — | — |
| 2015-09-02 | $5.19 | $5.30 | 7,200 | — | — |
| 2015-09-01 | $5.28 | $5.39 | 467 | — | — |
| 2015-08-31 | $5.28 | $5.39 | 2,867 | — | — |
| 2015-08-28 | $5.25 | $5.36 | 4,467 | — | — |
| 2015-08-27 | $5.16 | $5.26 | 433 | — | — |
| 2015-08-26 | $4.92 | $5.02 | 5,667 | — | — |
| 2015-08-25 | $5.31 | $5.42 | 1,000 | — | — |
| 2015-08-24 | $5.58 | $5.69 | 8,367 | — | — |
| 2015-08-21 | $5.79 | $5.91 | 3,933 | — | — |
| 2015-08-20 | $6.21 | $6.34 | 5,400 | — | — |
| 2015-08-19 | $5.79 | $5.91 | 2,867 | — | — |
| 2015-08-18 | $5.49 | $5.60 | 2,833 | — | — |
| 2015-08-17 | $5.55 | $5.66 | 5,733 | — | — |
| 2015-08-14 | $5.34 | $5.45 | 1,533 | — | — |
| 2015-08-13 | $5.58 | $5.69 | 233 | — | — |
| 2015-08-12 | $5.58 | $5.69 | 1,800 | — | — |
| 2015-08-11 | $5.10 | $5.20 | 933 | — | — |
| 2015-08-10 | $5.07 | $5.17 | 4,400 | — | — |
| 2015-08-07 | $5.01 | $5.11 | 2,867 | — | — |
| 2015-08-06 | $5.07 | $5.17 | 24,833 | — | — |
| 2015-08-05 | $4.89 | $4.99 | 12,433 | — | — |
| 2015-08-04 | $4.98 | $5.08 | 11,700 | — | — |
| 2015-08-03 | $5.07 | $5.17 | 7,033 | — | — |
| 2015-07-31 | $5.19 | $5.30 | 6,633 | — | — |
| 2015-07-30 | $5.28 | $5.39 | 9,767 | — | — |
| 2015-07-29 | $6.39 | $6.52 | 133 | — | — |
| 2015-07-28 | $6.09 | $6.21 | 2,167 | — | — |
| 2015-07-27 | $6.27 | $6.40 | 1,033 | — | — |
| 2015-07-24 | $6.33 | $6.46 | 1,933 | — | — |
| 2015-07-23 | $5.85 | $5.97 | 1,967 | — | — |
| 2015-07-22 | $5.85 | $5.97 | 6,367 | — | — |
| 2015-07-21 | $5.94 | $6.06 | 1,400 | — | — |
| 2015-07-20 | $5.76 | $5.88 | 1,900 | — | — |
| 2015-07-17 | $6.51 | $6.64 | 67 | — | — |
| 2015-07-16 | $6.96 | $7.10 | 1,133 | — | — |
| 2015-07-15 | $6.93 | $7.07 | 1,633 | — | — |
| 2015-07-14 | $6.87 | $7.01 | 0 | — | — |
| 2015-07-13 | $6.87 | $7.01 | 200 | — | — |
| 2015-07-10 | $6.78 | $6.92 | 2,300 | — | — |
| 2015-07-09 | $6.99 | $7.13 | 2,567 | — | — |
| 2015-07-08 | $6.90 | $7.04 | 233 | — | — |
| 2015-07-07 | $7.20 | $7.35 | 500 | — | — |
| 2015-07-06 | $7.38 | $7.53 | 33,300 | — | — |
| 2015-07-02 | $7.23 | $7.38 | 7,833 | — | — |
| 2015-07-01 | $7.29 | $7.44 | 367 | — | — |
| 2015-06-30 | $7.50 | $7.65 | 2,567 | — | — |
| 2015-06-29 | $7.47 | $7.62 | 5,200 | — | — |
| 2015-06-26 | $7.50 | $7.65 | 733 | — | — |
| 2015-06-25 | $7.29 | $7.44 | 1,000 | — | — |
| 2015-06-24 | $6.93 | $7.07 | 0 | — | — |
| 2015-06-23 | $6.93 | $7.07 | 0 | — | — |
| 2015-06-22 | $6.93 | $7.07 | 1,000 | — | — |
| 2015-06-19 | $6.75 | $6.89 | 167 | — | — |
| 2015-06-18 | $7.11 | $7.25 | 33 | — | — |
| 2015-06-17 | $7.02 | $7.16 | 1,400 | — | — |
| 2015-06-16 | $6.81 | $6.95 | 1,000 | — | — |
| 2015-06-15 | $6.96 | $7.10 | 3,000 | — | — |
| 2015-06-12 | $6.96 | $7.10 | 4,267 | — | — |
| 2015-06-11 | $7.20 | $7.35 | 0 | — | — |
| 2015-06-10 | $7.20 | $7.35 | 3,133 | — | — |
| 2015-06-09 | $7.14 | $7.28 | 2,900 | — | — |
| 2015-06-08 | $7.11 | $7.25 | 1,067 | — | — |
| 2015-06-05 | $7.14 | $7.28 | 4,100 | — | — |
| 2015-06-04 | $7.11 | $7.25 | 2,933 | — | — |
| 2015-06-03 | $7.35 | $7.50 | 833 | — | — |
| 2015-06-02 | $7.35 | $7.50 | 2,200 | — | — |
| 2015-06-01 | $7.35 | $7.50 | 667 | — | — |
| 2015-05-29 | $7.29 | $7.44 | 67 | — | — |
| 2015-05-28 | $7.17 | $7.32 | 3,467 | — | — |
| 2015-05-27 | $7.05 | $7.19 | 100 | — | — |
| 2015-05-26 | $7.02 | $7.16 | 367 | — | — |
| 2015-05-22 | $7.11 | $7.25 | 3,467 | — | — |
| 2015-05-21 | $7.14 | $7.28 | 200 | — | — |
| 2015-05-20 | $7.02 | $7.16 | 1,100 | — | — |
| 2015-05-19 | $7.02 | $7.16 | 2,500 | — | — |
| 2015-05-18 | $7.41 | $7.56 | 433 | — | — |
| 2015-05-15 | $7.44 | $7.59 | 1,167 | — | — |
| 2015-05-14 | $7.11 | $7.25 | 8,767 | — | — |
| 2015-05-13 | $6.87 | $7.01 | 2,367 | — | — |
| 2015-05-12 | $6.72 | $6.86 | 6,033 | — | — |
| 2015-05-11 | $6.45 | $6.58 | 2,167 | — | — |
| 2015-05-08 | $6.30 | $6.43 | 467 | — | — |
| 2015-05-07 | $6.00 | $6.12 | 1,000 | — | — |
| 2015-05-06 | $5.94 | $6.06 | 3,000 | — | — |
| 2015-05-05 | $5.97 | $6.09 | 2,467 | — | — |
| 2015-05-04 | $6.09 | $6.21 | 6,800 | — | — |
| 2015-05-01 | $5.82 | $5.94 | 34,267 | — | — |
| 2015-04-30 | $5.76 | $5.88 | 3,233 | — | — |
| 2015-04-29 | $5.79 | $5.91 | 2,233 | — | — |
| 2015-04-28 | $5.73 | $5.85 | 0 | — | — |
| 2015-04-27 | $5.73 | $5.85 | 2,367 | — | — |
| 2015-04-24 | $5.52 | $5.63 | 34,233 | — | — |
| 2015-04-23 | $5.82 | $5.94 | 433 | — | — |
| 2015-04-22 | $5.61 | $5.72 | 967 | — | — |
| 2015-04-21 | $5.88 | $6.00 | 367 | — | — |
| 2015-04-20 | $5.64 | $5.75 | 600 | — | — |
| 2015-04-17 | $5.61 | $5.72 | 833 | — | — |
| 2015-04-16 | $5.82 | $5.94 | 133 | — | — |
| 2015-04-15 | $5.70 | $5.82 | 7,167 | — | — |
| 2015-04-14 | $5.70 | $5.82 | 2,767 | — | — |
| 2015-04-13 | $5.91 | $6.03 | 1,033 | — | — |
| 2015-04-10 | $5.94 | $6.06 | 367 | — | — |
| 2015-04-09 | $5.85 | $5.97 | 2,867 | — | — |
| 2015-04-08 | $6.15 | $6.27 | 1,500 | — | — |
| 2015-04-07 | $6.36 | $6.49 | 0 | — | — |
| 2015-04-06 | $6.36 | $6.49 | 2,400 | — | — |
| 2015-04-02 | $6.00 | $6.12 | 333 | — | — |
| 2015-04-01 | $6.00 | $6.12 | 2,100 | — | — |
| 2015-03-31 | $5.70 | $5.82 | 0 | — | — |
| 2015-03-30 | $5.70 | $5.82 | 2,533 | — | — |
| 2015-03-27 | $6.30 | $6.43 | 0 | — | — |
| 2015-03-26 | $6.30 | $6.43 | 167 | — | — |
| 2015-03-25 | $6.24 | $6.37 | 667 | — | — |
| 2015-03-24 | $6.24 | $6.37 | 4,233 | — | — |
| 2015-03-23 | $6.09 | $6.21 | 5,367 | — | — |
| 2015-03-20 | $5.97 | $6.09 | 2,133 | — | — |
| 2015-03-19 | $5.58 | $5.69 | 1,800 | — | — |
| 2015-03-18 | $5.49 | $5.60 | 36,867 | — | — |
| 2015-03-17 | $4.77 | $4.87 | 0 | — | — |
| 2015-03-16 | $4.77 | $4.87 | 233 | — | — |
| 2015-03-13 | $4.95 | $5.05 | 2,500 | — | — |
| 2015-03-12 | $4.95 | $5.05 | 1,333 | — | — |
| 2015-03-11 | $4.89 | $4.99 | 1,167 | — | — |
| 2015-03-10 | $4.80 | $4.90 | 1,667 | — | — |
| 2015-03-09 | $4.92 | $5.02 | 67 | — | — |
| 2015-03-06 | $5.19 | $5.30 | 267 | — | — |
| 2015-03-05 | $5.58 | $5.69 | 1,367 | — | — |
| 2015-03-04 | $5.49 | $5.60 | 267 | — | — |
| 2015-03-03 | $5.58 | $5.69 | 2,433 | — | — |
| 2015-03-02 | $5.58 | $5.69 | 867 | — | — |
| 2015-02-27 | $5.73 | $5.85 | 2,767 | — | — |
| 2015-02-26 | $5.73 | $5.85 | 700 | — | — |
| 2015-02-25 | $6.03 | $6.03 | 267 | — | — |
| 2015-02-24 | $5.97 | $5.97 | 1,867 | — | — |
| 2015-02-23 | $5.94 | $5.94 | 1,733 | — | — |
| 2015-02-20 | $5.94 | $5.94 | 1,533 | — | — |
| 2015-02-19 | $6.21 | $6.21 | 867 | — | — |
| 2015-02-18 | $6.03 | $6.03 | 100 | — | — |
| 2015-02-17 | $6.15 | $6.15 | 600 | — | — |
| 2015-02-13 | $6.27 | $6.27 | 67 | — | — |
| 2015-02-12 | $6.15 | $6.15 | 3,333 | — | — |
| 2015-02-11 | $6.21 | $6.21 | 0 | — | — |
| 2015-02-10 | $6.21 | $6.21 | 6,500 | — | — |
| 2015-02-09 | $5.94 | $5.94 | 0 | — | — |
| 2015-02-06 | $5.94 | $5.94 | 3,067 | — | — |
| 2015-02-05 | $6.39 | $6.39 | 800 | — | — |
| 2015-02-04 | $6.36 | $6.36 | 4,200 | — | — |
| 2015-02-03 | $6.39 | $6.39 | 2,967 | — | — |
| 2015-02-02 | $6.30 | $6.30 | 0 | — | — |
| 2015-01-30 | $6.30 | $6.30 | 867 | — | — |
| 2015-01-29 | $6.18 | $6.18 | 4,933 | — | — |
| 2015-01-28 | $6.87 | $6.87 | 3,500 | — | — |
| 2015-01-27 | $6.81 | $6.81 | 433 | — | — |
| 2015-01-26 | $6.54 | $6.54 | 1,000 | — | — |
| 2015-01-23 | $6.36 | $6.36 | 3,967 | — | — |
| 2015-01-22 | $6.93 | $6.93 | 18,567 | — | — |
| 2015-01-21 | $6.39 | $6.39 | 633 | — | — |
| 2015-01-20 | $6.30 | $6.30 | 2,267 | — | — |
| 2015-01-16 | $5.79 | $5.79 | 20,900 | — | — |
| 2015-01-15 | $5.61 | $5.61 | 6,867 | — | — |
| 2015-01-14 | $5.34 | $5.34 | 267 | — | — |
| 2015-01-13 | $5.76 | $5.76 | 1,767 | — | — |
| 2015-01-12 | $5.94 | $5.94 | 7,833 | — | — |
| 2015-01-09 | $6.03 | $6.03 | 67 | — | — |
| 2015-01-08 | $5.85 | $5.85 | 133 | — | — |
| 2015-01-07 | $5.91 | $5.91 | 3,133 | — | — |
| 2015-01-06 | $6.00 | $6.00 | 733 | — | — |
| 2015-01-05 | $5.55 | $5.55 | 1,133 | — | — |
| 2015-01-02 | $5.43 | $5.43 | 633 | — | — |