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
- 1982-12-03 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 | $6.73 | $6.73 | 51,800 | — | — |
| 2015-12-30 | $6.77 | $6.77 | 43,200 | — | — |
| 2015-12-29 | $6.62 | $6.62 | 53,000 | — | — |
| 2015-12-28 | $6.47 | $6.47 | 17,300 | — | — |
| 2015-12-24 | $6.53 | $6.53 | 4,600 | — | — |
| 2015-12-23 | $6.54 | $6.54 | 18,200 | — | — |
| 2015-12-22 | $6.54 | $6.54 | 32,000 | — | — |
| 2015-12-21 | $6.52 | $6.52 | 23,300 | — | — |
| 2015-12-18 | $6.06 | $6.06 | 77,100 | — | — |
| 2015-12-17 | $6.35 | $6.35 | 14,900 | — | — |
| 2015-12-16 | $6.41 | $6.41 | 32,000 | — | — |
| 2015-12-15 | $6.34 | $6.34 | 33,700 | — | — |
| 2015-12-14 | $6.14 | $6.14 | 60,200 | — | — |
| 2015-12-11 | $6.25 | $6.25 | 102,500 | — | — |
| 2015-12-10 | $6.41 | $6.41 | 32,700 | — | — |
| 2015-12-09 | $6.24 | $6.24 | 84,300 | — | — |
| 2015-12-08 | $6.68 | $6.68 | 58,000 | — | — |
| 2015-12-07 | $6.91 | $6.91 | 22,000 | — | — |
| 2015-12-04 | $6.91 | $6.91 | 30,900 | — | — |
| 2015-12-03 | $7.15 | $7.15 | 32,800 | — | — |
| 2015-12-02 | $7.29 | $7.29 | 79,400 | — | — |
| 2015-12-01 | $7.20 | $7.20 | 113,600 | — | — |
| 2015-11-30 | $6.80 | $6.80 | 32,000 | — | — |
| 2015-11-27 | $6.85 | $6.85 | 28,900 | — | — |
| 2015-11-25 | $6.70 | $6.70 | 48,500 | — | — |
| 2015-11-24 | $6.76 | $6.76 | 49,500 | — | — |
| 2015-11-23 | $6.52 | $6.52 | 32,800 | — | — |
| 2015-11-20 | $6.74 | $6.74 | 14,100 | — | — |
| 2015-11-19 | $6.83 | $6.83 | 27,800 | — | — |
| 2015-11-18 | $6.86 | $6.86 | 39,800 | — | — |
| 2015-11-17 | $6.98 | $6.98 | 45,600 | — | — |
| 2015-11-16 | $7.04 | $7.04 | 115,500 | — | — |
| 2015-11-13 | $7.39 | $7.39 | 144,000 | — | — |
| 2015-11-12 | $7.25 | $7.25 | 185,300 | — | — |
| 2015-11-11 | $7.05 | $7.05 | 182,600 | — | — |
| 2015-11-10 | $6.69 | $6.69 | 152,200 | — | — |
| 2015-11-09 | $6.39 | $6.39 | 234,200 | — | — |
| 2015-11-06 | $5.98 | $5.98 | 138,100 | — | — |
| 2015-11-05 | $6.20 | $6.20 | 420,600 | — | — |
| 2015-11-04 | $5.19 | $5.19 | 22,000 | — | — |
| 2015-11-03 | $5.12 | $5.12 | 13,700 | — | — |
| 2015-11-02 | $5.19 | $5.19 | 15,000 | — | — |
| 2015-10-30 | $5.26 | $5.26 | 5,600 | — | — |
| 2015-10-29 | $5.48 | $5.48 | 23,900 | — | — |
| 2015-10-28 | $5.46 | $5.46 | 19,100 | — | — |
| 2015-10-27 | $5.20 | $5.20 | 7,600 | — | — |
| 2015-10-26 | $5.13 | $5.13 | 14,500 | — | — |
| 2015-10-23 | $5.29 | $5.29 | 24,100 | — | — |
| 2015-10-22 | $5.45 | $5.45 | 79,900 | — | — |
| 2015-10-21 | $5.41 | $5.41 | 12,300 | — | — |
| 2015-10-20 | $5.48 | $5.48 | 56,700 | — | — |
| 2015-10-19 | $5.51 | $5.51 | 26,000 | — | — |
| 2015-10-16 | $5.35 | $5.35 | 9,900 | — | — |
| 2015-10-15 | $5.40 | $5.40 | 6,500 | — | — |
| 2015-10-14 | $5.37 | $5.37 | 26,500 | — | — |
| 2015-10-13 | $5.48 | $5.48 | 21,100 | — | — |
| 2015-10-12 | $5.51 | $5.51 | 27,200 | — | — |
| 2015-10-09 | $5.54 | $5.54 | 7,200 | — | — |
| 2015-10-08 | $5.75 | $5.75 | 8,700 | — | — |
| 2015-10-07 | $5.51 | $5.51 | 34,700 | — | — |
| 2015-10-06 | $5.57 | $5.57 | 5,700 | — | — |
| 2015-10-05 | $5.58 | $5.58 | 53,800 | — | — |
| 2015-10-02 | $5.44 | $5.44 | 24,000 | — | — |
| 2015-10-01 | $5.19 | $5.19 | 22,900 | — | — |
| 2015-09-30 | $5.29 | $5.29 | 43,300 | — | — |
| 2015-09-29 | $5.18 | $5.18 | 37,300 | — | — |
| 2015-09-28 | $4.99 | $4.99 | 3,800 | — | — |
| 2015-09-25 | $4.99 | $4.99 | 39,800 | — | — |
| 2015-09-24 | $4.97 | $4.97 | 1,100 | — | — |
| 2015-09-23 | $5.00 | $5.00 | 33,100 | — | — |
| 2015-09-22 | $4.95 | $4.95 | 10,700 | — | — |
| 2015-09-21 | $4.97 | $4.97 | 35,700 | — | — |
| 2015-09-18 | $4.74 | $4.74 | 14,800 | — | — |
| 2015-09-17 | $4.99 | $4.99 | 31,200 | — | — |
| 2015-09-16 | $4.93 | $4.93 | 39,200 | — | — |
| 2015-09-15 | $4.97 | $4.97 | 30,800 | — | — |
| 2015-09-14 | $5.01 | $5.01 | 8,300 | — | — |
| 2015-09-11 | $4.96 | $4.96 | 16,100 | — | — |
| 2015-09-10 | $4.74 | $4.74 | 3,000 | — | — |
| 2015-09-09 | $4.70 | $4.70 | 3,000 | — | — |
| 2015-09-08 | $4.72 | $4.72 | 6,900 | — | — |
| 2015-09-04 | $4.64 | $4.64 | 6,200 | — | — |
| 2015-09-03 | $4.60 | $4.60 | 6,900 | — | — |
| 2015-09-02 | $4.61 | $4.61 | 13,700 | — | — |
| 2015-09-01 | $4.50 | $4.50 | 5,500 | — | — |
| 2015-08-31 | $4.50 | $4.50 | 9,400 | — | — |
| 2015-08-28 | $4.49 | $4.49 | 2,700 | — | — |
| 2015-08-27 | $4.58 | $4.58 | 4,200 | — | — |
| 2015-08-26 | $4.56 | $4.56 | 2,900 | — | — |
| 2015-08-25 | $4.53 | $4.53 | 8,100 | — | — |
| 2015-08-24 | $4.40 | $4.40 | 7,600 | — | — |
| 2015-08-21 | $4.40 | $4.40 | 6,900 | — | — |
| 2015-08-20 | $4.44 | $4.44 | 6,300 | — | — |
| 2015-08-19 | $4.55 | $4.55 | 800 | — | — |
| 2015-08-18 | $4.58 | $4.58 | 3,500 | — | — |
| 2015-08-17 | $4.47 | $4.47 | 17,600 | — | — |
| 2015-08-14 | $4.53 | $4.53 | 12,900 | — | — |
| 2015-08-13 | $4.63 | $4.63 | 2,800 | — | — |
| 2015-08-12 | $4.77 | $4.77 | 6,100 | — | — |
| 2015-08-11 | $4.91 | $4.91 | 1,800 | — | — |
| 2015-08-10 | $4.97 | $4.97 | 14,200 | — | — |
| 2015-08-07 | $5.04 | $5.04 | 35,000 | — | — |
| 2015-08-06 | $4.26 | $4.26 | 15,700 | — | — |
| 2015-08-05 | $4.37 | $4.37 | 10,800 | — | — |
| 2015-08-04 | $4.11 | $4.11 | 17,300 | — | — |
| 2015-08-03 | $4.45 | $4.45 | 14,800 | — | — |
| 2015-07-31 | $4.56 | $4.56 | 1,300 | — | — |
| 2015-07-30 | $4.51 | $4.51 | 9,200 | — | — |
| 2015-07-29 | $4.42 | $4.42 | 3,200 | — | — |
| 2015-07-28 | $4.40 | $4.40 | 6,300 | — | — |
| 2015-07-27 | $4.48 | $4.48 | 7,100 | — | — |
| 2015-07-24 | $4.71 | $4.71 | 1,000 | — | — |
| 2015-07-23 | $4.73 | $4.73 | 7,500 | — | — |
| 2015-07-22 | $5.00 | $5.00 | 32,500 | — | — |
| 2015-07-21 | $4.88 | $4.88 | 150,800 | — | — |
| 2015-07-20 | $4.77 | $4.77 | 3,900 | — | — |
| 2015-07-17 | $4.65 | $4.65 | 6,000 | — | — |
| 2015-07-16 | $4.74 | $4.74 | 3,700 | — | — |
| 2015-07-15 | $4.83 | $4.83 | 4,000 | — | — |
| 2015-07-14 | $4.76 | $4.76 | 17,800 | — | — |
| 2015-07-13 | $4.87 | $4.87 | 22,500 | — | — |
| 2015-07-10 | $4.96 | $4.96 | 19,400 | — | — |
| 2015-07-09 | $4.76 | $4.76 | 12,300 | — | — |
| 2015-07-08 | $4.87 | $4.87 | 1,500 | — | — |
| 2015-07-07 | $4.92 | $4.92 | 37,600 | — | — |
| 2015-07-06 | $4.98 | $4.98 | 6,900 | — | — |
| 2015-07-02 | $4.92 | $4.92 | 8,300 | — | — |
| 2015-07-01 | $4.85 | $4.85 | 3,500 | — | — |
| 2015-06-30 | $4.91 | $4.91 | 2,700 | — | — |
| 2015-06-29 | $4.89 | $4.89 | 7,900 | — | — |
| 2015-06-26 | $4.98 | $4.98 | 41,300 | — | — |
| 2015-06-25 | $4.89 | $4.89 | 22,400 | — | — |
| 2015-06-24 | $4.68 | $4.68 | 7,800 | — | — |
| 2015-06-23 | $4.65 | $4.65 | 43,800 | — | — |
| 2015-06-22 | $4.69 | $4.69 | 6,700 | — | — |
| 2015-06-19 | $4.75 | $4.75 | 21,100 | — | — |
| 2015-06-18 | $4.74 | $4.74 | 3,700 | — | — |
| 2015-06-17 | $4.69 | $4.69 | 41,000 | — | — |
| 2015-06-16 | $4.28 | $4.28 | 30,400 | — | — |
| 2015-06-15 | $4.20 | $4.20 | 19,000 | — | — |
| 2015-06-12 | $4.18 | $4.18 | 14,900 | — | — |
| 2015-06-11 | $4.05 | $4.05 | 40,300 | — | — |
| 2015-06-10 | $4.09 | $4.09 | 30,600 | — | — |
| 2015-06-09 | $4.02 | $4.02 | 30,200 | — | — |
| 2015-06-08 | $4.12 | $4.12 | 4,400 | — | — |
| 2015-06-05 | $4.22 | $4.22 | 0 | — | — |
| 2015-06-04 | $4.22 | $4.22 | 140,900 | — | — |
| 2015-06-03 | $4.08 | $4.08 | 93,000 | — | — |
| 2015-06-02 | $4.09 | $4.09 | 15,200 | — | — |
| 2015-06-01 | $4.01 | $4.01 | 400 | — | — |
| 2015-05-29 | $4.07 | $4.07 | 1,700 | — | — |
| 2015-05-28 | $4.09 | $4.09 | 114,600 | — | — |
| 2015-05-27 | $3.84 | $3.84 | 51,900 | — | — |
| 2015-05-26 | $3.97 | $3.97 | 24,400 | — | — |
| 2015-05-22 | $4.06 | $4.06 | 10,300 | — | — |
| 2015-05-21 | $4.11 | $4.11 | 5,700 | — | — |
| 2015-05-20 | $4.18 | $4.18 | 6,100 | — | — |
| 2015-05-19 | $4.32 | $4.32 | 3,600 | — | — |
| 2015-05-18 | $4.35 | $4.35 | 10,800 | — | — |
| 2015-05-15 | $4.38 | $4.38 | 3,800 | — | — |
| 2015-05-14 | $4.37 | $4.37 | 10,100 | — | — |
| 2015-05-13 | $4.34 | $4.34 | 1,400 | — | — |
| 2015-05-12 | $4.33 | $4.33 | 8,300 | — | — |
| 2015-05-11 | $4.35 | $4.35 | 2,900 | — | — |
| 2015-05-08 | $4.43 | $4.43 | 1,900 | — | — |
| 2015-05-07 | $4.45 | $4.45 | 42,800 | — | — |
| 2015-05-06 | $4.38 | $4.38 | 160,200 | — | — |
| 2015-05-05 | $4.52 | $4.52 | 30,100 | — | — |
| 2015-05-04 | $4.26 | $4.26 | 10,500 | — | — |
| 2015-05-01 | $4.42 | $4.42 | 26,900 | — | — |
| 2015-04-30 | $4.12 | $4.12 | 9,500 | — | — |
| 2015-04-29 | $3.81 | $3.81 | 47,300 | — | — |
| 2015-04-28 | $4.15 | $4.15 | 2,900 | — | — |
| 2015-04-27 | $4.08 | $4.08 | 7,500 | — | — |
| 2015-04-24 | $4.15 | $4.15 | 29,700 | — | — |
| 2015-04-23 | $4.15 | $4.15 | 16,700 | — | — |
| 2015-04-22 | $3.95 | $3.95 | 20,600 | — | — |
| 2015-04-21 | $3.86 | $3.86 | 83,800 | — | — |
| 2015-04-20 | $3.80 | $3.80 | 30,900 | — | — |
| 2015-04-17 | $3.85 | $3.85 | 53,300 | — | — |
| 2015-04-16 | $3.98 | $3.98 | 94,800 | — | — |
| 2015-04-15 | $4.13 | $4.13 | 9,900 | — | — |
| 2015-04-14 | $4.02 | $4.02 | 23,600 | — | — |
| 2015-04-13 | $4.12 | $4.12 | 7,700 | — | — |
| 2015-04-10 | $4.16 | $4.16 | 3,700 | — | — |
| 2015-04-09 | $4.15 | $4.15 | 9,200 | — | — |
| 2015-04-08 | $4.24 | $4.24 | 4,100 | — | — |
| 2015-04-07 | $4.23 | $4.23 | 7,200 | — | — |
| 2015-04-06 | $4.08 | $4.08 | 37,300 | — | — |
| 2015-04-02 | $4.19 | $4.19 | 6,700 | — | — |
| 2015-04-01 | $4.07 | $4.07 | 32,700 | — | — |
| 2015-03-31 | $4.19 | $4.19 | 1,500 | — | — |
| 2015-03-30 | $4.22 | $4.22 | 24,400 | — | — |
| 2015-03-27 | $4.14 | $4.14 | 7,500 | — | — |
| 2015-03-26 | $4.16 | $4.16 | 17,200 | — | — |
| 2015-03-25 | $4.03 | $4.03 | 12,300 | — | — |
| 2015-03-24 | $4.03 | $4.03 | 68,400 | — | — |
| 2015-03-23 | $4.04 | $4.04 | 74,100 | — | — |
| 2015-03-20 | $4.48 | $4.48 | 11,200 | — | — |
| 2015-03-19 | $4.59 | $4.59 | 3,600 | — | — |
| 2015-03-18 | $4.41 | $4.41 | 1,800 | — | — |
| 2015-03-17 | $4.45 | $4.45 | 5,300 | — | — |
| 2015-03-16 | $4.66 | $4.66 | 4,500 | — | — |
| 2015-03-13 | $4.73 | $4.73 | 47,000 | — | — |
| 2015-03-12 | $4.73 | $4.73 | 18,200 | — | — |
| 2015-03-11 | $4.69 | $4.69 | 19,000 | — | — |
| 2015-03-10 | $4.82 | $4.82 | 12,600 | — | — |
| 2015-03-09 | $4.73 | $4.73 | 18,400 | — | — |
| 2015-03-06 | $4.72 | $4.72 | 4,800 | — | — |
| 2015-03-05 | $4.75 | $4.75 | 32,900 | — | — |
| 2015-03-04 | $4.64 | $4.64 | 14,100 | — | — |
| 2015-03-03 | $4.69 | $4.69 | 4,500 | — | — |
| 2015-03-02 | $4.75 | $4.75 | 23,000 | — | — |
| 2015-02-27 | $4.91 | $4.91 | 6,200 | — | — |
| 2015-02-26 | $5.03 | $5.03 | 11,800 | — | — |
| 2015-02-25 | $5.05 | $5.05 | 10,400 | — | — |
| 2015-02-24 | $5.07 | $5.07 | 22,000 | — | — |
| 2015-02-23 | $5.09 | $5.09 | 17,900 | — | — |
| 2015-02-20 | $5.15 | $5.15 | 15,700 | — | — |
| 2015-02-19 | $5.22 | $5.22 | 7,000 | — | — |
| 2015-02-18 | $5.40 | $5.40 | 16,300 | — | — |
| 2015-02-17 | $5.44 | $5.44 | 11,700 | — | — |
| 2015-02-13 | $5.51 | $5.51 | 7,200 | — | — |
| 2015-02-12 | $5.40 | $5.40 | 8,700 | — | — |
| 2015-02-11 | $5.36 | $5.36 | 4,600 | — | — |
| 2015-02-10 | $5.38 | $5.38 | 2,600 | — | — |
| 2015-02-09 | $5.41 | $5.41 | 1,000 | — | — |
| 2015-02-06 | $5.52 | $5.52 | 4,100 | — | — |
| 2015-02-05 | $5.55 | $5.55 | 5,500 | — | — |
| 2015-02-04 | $5.40 | $5.40 | 4,800 | — | — |
| 2015-02-03 | $5.52 | $5.52 | 7,300 | — | — |
| 2015-02-02 | $5.69 | $5.69 | 366,700 | — | — |
| 2015-01-30 | $5.74 | $5.74 | 9,100 | — | — |
| 2015-01-29 | $5.93 | $5.93 | 3,800 | — | — |
| 2015-01-28 | $5.81 | $5.81 | 3,900 | — | — |
| 2015-01-27 | $5.77 | $5.77 | 2,700 | — | — |
| 2015-01-26 | $5.90 | $5.90 | 4,300 | — | — |
| 2015-01-23 | $5.80 | $5.80 | 2,400 | — | — |
| 2015-01-22 | $5.96 | $5.96 | 18,300 | — | — |
| 2015-01-21 | $5.85 | $5.85 | 71,000 | — | — |
| 2015-01-20 | $6.04 | $6.04 | 27,600 | — | — |
| 2015-01-16 | $5.95 | $5.95 | 34,500 | — | — |
| 2015-01-15 | $5.88 | $5.88 | 3,100 | — | — |
| 2015-01-14 | $5.90 | $5.90 | 17,400 | — | — |
| 2015-01-13 | $5.88 | $5.88 | 2,600 | — | — |
| 2015-01-12 | $5.87 | $5.87 | 300 | — | — |
| 2015-01-09 | $5.89 | $5.89 | 1,900 | — | — |
| 2015-01-08 | $5.94 | $5.94 | 5,600 | — | — |
| 2015-01-07 | $5.93 | $5.93 | 21,000 | — | — |
| 2015-01-06 | $5.84 | $5.84 | 37,800 | — | — |
| 2015-01-05 | $5.89 | $5.89 | 1,400 | — | — |
| 2015-01-02 | $5.97 | $5.97 | 10,900 | — | — |