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
- 1994-04-13 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 | $4.80 | $4.80 | 16,100 | — | — |
| 2015-12-30 | $4.77 | $4.77 | 18,700 | — | — |
| 2015-12-29 | $4.77 | $4.77 | 13,700 | — | — |
| 2015-12-28 | $4.73 | $4.73 | 40,700 | — | — |
| 2015-12-24 | $4.65 | $4.65 | 12,500 | — | — |
| 2015-12-23 | $4.70 | $4.70 | 13,200 | — | — |
| 2015-12-22 | $4.68 | $4.68 | 19,900 | — | — |
| 2015-12-21 | $4.63 | $4.63 | 63,000 | — | — |
| 2015-12-18 | $4.41 | $4.41 | 117,700 | — | — |
| 2015-12-17 | $4.21 | $4.21 | 34,700 | — | — |
| 2015-12-16 | $4.20 | $4.20 | 33,800 | — | — |
| 2015-12-15 | $4.14 | $4.14 | 54,600 | — | — |
| 2015-12-14 | $4.25 | $4.25 | 35,400 | — | — |
| 2015-12-11 | $4.34 | $4.34 | 66,100 | — | — |
| 2015-12-10 | $4.47 | $4.47 | 54,700 | — | — |
| 2015-12-09 | $4.43 | $4.43 | 60,100 | — | — |
| 2015-12-08 | $4.51 | $4.51 | 257,500 | — | — |
| 2015-12-07 | $4.51 | $4.51 | 35,000 | — | — |
| 2015-12-04 | $4.69 | $4.69 | 25,600 | — | — |
| 2015-12-03 | $4.77 | $4.77 | 29,700 | — | — |
| 2015-12-02 | $4.90 | $4.90 | 7,900 | — | — |
| 2015-12-01 | $5.04 | $5.04 | 9,000 | — | — |
| 2015-11-30 | $5.07 | $5.07 | 16,000 | — | — |
| 2015-11-27 | $5.07 | $5.07 | 7,700 | — | — |
| 2015-11-25 | $5.09 | $5.09 | 17,400 | — | — |
| 2015-11-24 | $4.88 | $4.88 | 28,100 | — | — |
| 2015-11-23 | $4.82 | $4.82 | 16,300 | — | — |
| 2015-11-20 | $4.81 | $4.81 | 20,100 | — | — |
| 2015-11-19 | $4.78 | $4.78 | 28,200 | — | — |
| 2015-11-18 | $4.87 | $4.87 | 26,100 | — | — |
| 2015-11-17 | $4.97 | $4.97 | 4,600 | — | — |
| 2015-11-16 | $5.04 | $5.04 | 13,200 | — | — |
| 2015-11-13 | $4.75 | $4.75 | 27,600 | — | — |
| 2015-11-12 | $4.90 | $4.90 | 6,900 | — | — |
| 2015-11-11 | $4.88 | $4.88 | 23,500 | — | — |
| 2015-11-10 | $5.08 | $5.08 | 15,800 | — | — |
| 2015-11-09 | $5.10 | $5.10 | 8,300 | — | — |
| 2015-11-06 | $5.09 | $5.09 | 1,700 | — | — |
| 2015-11-05 | $5.07 | $5.07 | 8,700 | — | — |
| 2015-11-04 | $5.12 | $5.12 | 7,000 | — | — |
| 2015-11-03 | $5.10 | $5.10 | 11,600 | — | — |
| 2015-11-02 | $5.11 | $5.11 | 7,400 | — | — |
| 2015-10-30 | $5.10 | $5.10 | 28,300 | — | — |
| 2015-10-29 | $5.08 | $5.08 | 2,900 | — | — |
| 2015-10-28 | $5.12 | $5.12 | 62,300 | — | — |
| 2015-10-27 | $5.14 | $5.14 | 23,000 | — | — |
| 2015-10-26 | $5.28 | $5.28 | 11,600 | — | — |
| 2015-10-23 | $5.15 | $5.15 | 2,400 | — | — |
| 2015-10-22 | $5.13 | $5.13 | 14,700 | — | — |
| 2015-10-21 | $5.26 | $5.26 | 10,200 | — | — |
| 2015-10-20 | $5.27 | $5.27 | 8,900 | — | — |
| 2015-10-19 | $5.16 | $5.16 | 6,600 | — | — |
| 2015-10-16 | $5.25 | $5.25 | 7,800 | — | — |
| 2015-10-15 | $5.20 | $5.20 | 8,700 | — | — |
| 2015-10-14 | $5.13 | $5.13 | 14,200 | — | — |
| 2015-10-13 | $5.25 | $5.25 | 27,300 | — | — |
| 2015-10-12 | $5.25 | $5.25 | 10,600 | — | — |
| 2015-10-09 | $5.18 | $5.18 | 10,600 | — | — |
| 2015-10-08 | $5.20 | $5.20 | 7,800 | — | — |
| 2015-10-07 | $5.09 | $5.09 | 47,600 | — | — |
| 2015-10-06 | $5.09 | $5.09 | 25,200 | — | — |
| 2015-10-05 | $5.06 | $5.06 | 12,800 | — | — |
| 2015-10-02 | $5.01 | $5.01 | 132,100 | — | — |
| 2015-10-01 | $4.92 | $4.92 | 15,300 | — | — |
| 2015-09-30 | $4.95 | $4.95 | 53,200 | — | — |
| 2015-09-29 | $4.85 | $4.85 | 17,700 | — | — |
| 2015-09-28 | $4.99 | $4.99 | 67,100 | — | — |
| 2015-09-25 | $5.24 | $5.24 | 44,900 | — | — |
| 2015-09-24 | $4.88 | $4.88 | 66,000 | — | — |
| 2015-09-23 | $4.96 | $4.96 | 58,000 | — | — |
| 2015-09-22 | $5.00 | $5.00 | 44,600 | — | — |
| 2015-09-21 | $5.11 | $5.11 | 13,900 | — | — |
| 2015-09-18 | $5.22 | $5.22 | 52,300 | — | — |
| 2015-09-17 | $5.07 | $5.07 | 8,900 | — | — |
| 2015-09-16 | $5.05 | $5.05 | 10,300 | — | — |
| 2015-09-15 | $5.04 | $5.04 | 21,700 | — | — |
| 2015-09-14 | $5.07 | $5.07 | 21,500 | — | — |
| 2015-09-11 | $5.21 | $5.21 | 4,600 | — | — |
| 2015-09-10 | $5.28 | $5.28 | 20,500 | — | — |
| 2015-09-09 | $5.44 | $5.44 | 40,100 | — | — |
| 2015-09-08 | $5.70 | $5.70 | 75,600 | — | — |
| 2015-09-04 | $5.64 | $5.64 | 45,400 | — | — |
| 2015-09-03 | $5.30 | $5.30 | 33,500 | — | — |
| 2015-09-02 | $5.30 | $5.30 | 38,600 | — | — |
| 2015-09-01 | $5.22 | $5.22 | 70,100 | — | — |
| 2015-08-31 | $5.00 | $5.00 | 13,300 | — | — |
| 2015-08-28 | $4.95 | $4.95 | 37,800 | — | — |
| 2015-08-27 | $5.02 | $5.02 | 49,500 | — | — |
| 2015-08-26 | $4.89 | $4.89 | 23,800 | — | — |
| 2015-08-25 | $5.03 | $5.03 | 14,600 | — | — |
| 2015-08-24 | $5.05 | $5.05 | 38,900 | — | — |
| 2015-08-21 | $5.08 | $5.08 | 17,000 | — | — |
| 2015-08-20 | $4.88 | $4.88 | 4,500 | — | — |
| 2015-08-19 | $4.85 | $4.85 | 31,700 | — | — |
| 2015-08-18 | $4.88 | $4.88 | 55,400 | — | — |
| 2015-08-17 | $4.62 | $4.62 | 39,600 | — | — |
| 2015-08-14 | $4.58 | $4.58 | 75,600 | — | — |
| 2015-08-13 | $4.61 | $4.61 | 6,700 | — | — |
| 2015-08-12 | $4.57 | $4.57 | 18,500 | — | — |
| 2015-08-11 | $4.78 | $4.78 | 2,600 | — | — |
| 2015-08-10 | $4.78 | $4.78 | 13,700 | — | — |
| 2015-08-07 | $4.56 | $4.56 | 18,400 | — | — |
| 2015-08-06 | $4.65 | $4.65 | 75,000 | — | — |
| 2015-08-05 | $4.59 | $4.59 | 14,000 | — | — |
| 2015-08-04 | $4.66 | $4.66 | 16,300 | — | — |
| 2015-08-03 | $4.80 | $4.80 | 14,400 | — | — |
| 2015-07-31 | $4.74 | $4.74 | 125,700 | — | — |
| 2015-07-30 | $4.70 | $4.70 | 35,900 | — | — |
| 2015-07-29 | $4.63 | $4.63 | 103,800 | — | — |
| 2015-07-28 | $4.86 | $4.86 | 29,000 | — | — |
| 2015-07-27 | $4.60 | $4.60 | 78,800 | — | — |
| 2015-07-24 | $4.63 | $4.63 | 31,800 | — | — |
| 2015-07-23 | $4.68 | $4.68 | 25,000 | — | — |
| 2015-07-22 | $4.76 | $4.76 | 100,600 | — | — |
| 2015-07-21 | $4.65 | $4.65 | 9,300 | — | — |
| 2015-07-20 | $4.52 | $4.52 | 189,500 | — | — |
| 2015-07-17 | $4.81 | $4.81 | 31,200 | — | — |
| 2015-07-16 | $4.85 | $4.85 | 60,300 | — | — |
| 2015-07-15 | $4.78 | $4.78 | 8,900 | — | — |
| 2015-07-14 | $4.79 | $4.79 | 37,000 | — | — |
| 2015-07-13 | $4.90 | $4.90 | 22,900 | — | — |
| 2015-07-10 | $4.90 | $4.90 | 61,900 | — | — |
| 2015-07-09 | $4.77 | $4.77 | 46,100 | — | — |
| 2015-07-08 | $4.79 | $4.79 | 16,500 | — | — |
| 2015-07-07 | $4.92 | $4.92 | 16,100 | — | — |
| 2015-07-06 | $5.09 | $5.09 | 51,300 | — | — |
| 2015-07-02 | $4.89 | $4.89 | 35,500 | — | — |
| 2015-07-01 | $5.02 | $5.02 | 20,600 | — | — |
| 2015-06-30 | $5.20 | $5.20 | 30,200 | — | — |
| 2015-06-29 | $5.08 | $5.08 | 7,300 | — | — |
| 2015-06-26 | $5.23 | $5.23 | 13,700 | — | — |
| 2015-06-25 | $5.23 | $5.23 | 9,000 | — | — |
| 2015-06-24 | $5.29 | $5.29 | 11,200 | — | — |
| 2015-06-23 | $5.15 | $5.15 | 18,700 | — | — |
| 2015-06-22 | $5.26 | $5.26 | 16,300 | — | — |
| 2015-06-19 | $4.94 | $4.94 | 60,100 | — | — |
| 2015-06-18 | $5.37 | $5.37 | 46,400 | — | — |
| 2015-06-17 | $5.43 | $5.43 | 12,800 | — | — |
| 2015-06-16 | $5.33 | $5.33 | 44,800 | — | — |
| 2015-06-15 | $5.30 | $5.30 | 6,700 | — | — |
| 2015-06-12 | $5.33 | $5.33 | 8,600 | — | — |
| 2015-06-11 | $5.27 | $5.27 | 12,900 | — | — |
| 2015-06-10 | $5.36 | $5.36 | 12,700 | — | — |
| 2015-06-09 | $5.35 | $5.35 | 36,600 | — | — |
| 2015-06-08 | $5.36 | $5.36 | 99,500 | — | — |
| 2015-06-05 | $5.35 | $5.35 | 19,000 | — | — |
| 2015-06-04 | $5.32 | $5.32 | 13,100 | — | — |
| 2015-06-03 | $5.23 | $5.23 | 16,400 | — | — |
| 2015-06-02 | $5.18 | $5.18 | 12,900 | — | — |
| 2015-06-01 | $5.23 | $5.23 | 3,600 | — | — |
| 2015-05-29 | $5.24 | $5.24 | 29,600 | — | — |
| 2015-05-28 | $5.27 | $5.27 | 11,400 | — | — |
| 2015-05-27 | $4.93 | $4.93 | 31,100 | — | — |
| 2015-05-26 | $4.99 | $4.99 | 43,100 | — | — |
| 2015-05-22 | $5.10 | $5.10 | 19,800 | — | — |
| 2015-05-21 | $5.07 | $5.07 | 5,300 | — | — |
| 2015-05-20 | $5.07 | $5.07 | 20,900 | — | — |
| 2015-05-19 | $5.16 | $5.16 | 6,900 | — | — |
| 2015-05-18 | $5.19 | $5.19 | 8,800 | — | — |
| 2015-05-15 | $5.30 | $5.30 | 37,200 | — | — |
| 2015-05-14 | $5.42 | $5.42 | 3,200 | — | — |
| 2015-05-13 | $5.31 | $5.31 | 7,100 | — | — |
| 2015-05-12 | $5.50 | $5.50 | 22,400 | — | — |
| 2015-05-11 | $5.16 | $5.16 | 19,900 | — | — |
| 2015-05-08 | $5.33 | $5.33 | 24,800 | — | — |
| 2015-05-07 | $5.08 | $5.08 | 25,500 | — | — |
| 2015-05-06 | $5.01 | $5.01 | 16,100 | — | — |
| 2015-05-05 | $4.96 | $4.96 | 15,800 | — | — |
| 2015-05-04 | $5.03 | $5.03 | 24,000 | — | — |
| 2015-05-01 | $5.23 | $5.23 | 32,600 | — | — |
| 2015-04-30 | $5.33 | $5.33 | 7,700 | — | — |
| 2015-04-29 | $5.19 | $5.19 | 13,600 | — | — |
| 2015-04-28 | $5.16 | $5.16 | 4,000 | — | — |
| 2015-04-27 | $5.14 | $5.14 | 30,900 | — | — |
| 2015-04-24 | $5.35 | $5.35 | 17,900 | — | — |
| 2015-04-23 | $5.12 | $5.12 | 6,900 | — | — |
| 2015-04-22 | $5.13 | $5.13 | 7,200 | — | — |
| 2015-04-21 | $5.23 | $5.23 | 14,000 | — | — |
| 2015-04-20 | $5.35 | $5.35 | 24,100 | — | — |
| 2015-04-17 | $5.13 | $5.13 | 18,700 | — | — |
| 2015-04-16 | $5.22 | $5.22 | 21,400 | — | — |
| 2015-04-15 | $5.32 | $5.32 | 12,400 | — | — |
| 2015-04-14 | $5.07 | $5.07 | 11,900 | — | — |
| 2015-04-13 | $5.10 | $5.10 | 28,600 | — | — |
| 2015-04-10 | $5.15 | $5.15 | 22,000 | — | — |
| 2015-04-09 | $5.05 | $5.05 | 36,300 | — | — |
| 2015-04-08 | $5.00 | $5.00 | 40,500 | — | — |
| 2015-04-07 | $5.00 | $5.00 | 28,200 | — | — |
| 2015-04-06 | $5.08 | $5.08 | 22,000 | — | — |
| 2015-04-02 | $5.14 | $5.14 | 22,300 | — | — |
| 2015-04-01 | $5.00 | $5.00 | 25,100 | — | — |
| 2015-03-31 | $5.04 | $5.04 | 7,900 | — | — |
| 2015-03-30 | $5.04 | $5.04 | 31,500 | — | — |
| 2015-03-27 | $4.89 | $4.89 | 26,600 | — | — |
| 2015-03-26 | $4.57 | $4.57 | 42,600 | — | — |
| 2015-03-25 | $4.60 | $4.60 | 36,800 | — | — |
| 2015-03-24 | $4.57 | $4.57 | 83,900 | — | — |
| 2015-03-23 | $5.02 | $5.02 | 28,100 | — | — |
| 2015-03-20 | $5.04 | $5.04 | 55,900 | — | — |
| 2015-03-19 | $5.25 | $5.25 | 30,900 | — | — |
| 2015-03-18 | $5.18 | $5.18 | 86,800 | — | — |
| 2015-03-17 | $5.16 | $5.16 | 356,500 | — | — |
| 2015-03-16 | $4.37 | $4.37 | 12,300 | — | — |
| 2015-03-13 | $4.43 | $4.43 | 37,000 | — | — |
| 2015-03-12 | $4.68 | $4.68 | 11,200 | — | — |
| 2015-03-11 | $4.46 | $4.46 | 25,100 | — | — |
| 2015-03-10 | $4.24 | $4.24 | 8,400 | — | — |
| 2015-03-09 | $4.33 | $4.33 | 28,000 | — | — |
| 2015-03-06 | $4.45 | $4.45 | 11,900 | — | — |
| 2015-03-05 | $4.62 | $4.62 | 24,700 | — | — |
| 2015-03-04 | $4.76 | $4.76 | 9,400 | — | — |
| 2015-03-03 | $4.82 | $4.82 | 12,500 | — | — |
| 2015-03-02 | $4.85 | $4.85 | 10,400 | — | — |
| 2015-02-27 | $4.61 | $4.61 | 10,900 | — | — |
| 2015-02-26 | $4.65 | $4.65 | 18,900 | — | — |
| 2015-02-25 | $4.80 | $4.80 | 7,600 | — | — |
| 2015-02-24 | $4.78 | $4.78 | 14,900 | — | — |
| 2015-02-23 | $4.94 | $4.94 | 31,400 | — | — |
| 2015-02-20 | $4.92 | $4.92 | 69,400 | — | — |
| 2015-02-19 | $4.79 | $4.79 | 24,200 | — | — |
| 2015-02-18 | $4.53 | $4.53 | 61,300 | — | — |
| 2015-02-17 | $4.59 | $4.59 | 23,500 | — | — |
| 2015-02-13 | $4.56 | $4.56 | 15,800 | — | — |
| 2015-02-12 | $4.45 | $4.45 | 18,800 | — | — |
| 2015-02-11 | $4.40 | $4.40 | 90,200 | — | — |
| 2015-02-10 | $4.70 | $4.70 | 17,500 | — | — |
| 2015-02-09 | $4.64 | $4.64 | 10,800 | — | — |
| 2015-02-06 | $4.69 | $4.69 | 20,300 | — | — |
| 2015-02-05 | $4.56 | $4.56 | 46,900 | — | — |
| 2015-02-04 | $4.42 | $4.42 | 75,800 | — | — |
| 2015-02-03 | $4.18 | $4.18 | 66,200 | — | — |
| 2015-02-02 | $4.20 | $4.20 | 14,500 | — | — |
| 2015-01-30 | $4.18 | $4.18 | 739,300 | — | — |
| 2015-01-29 | $4.38 | $4.38 | 18,700 | — | — |
| 2015-01-28 | $4.50 | $4.50 | 21,800 | — | — |
| 2015-01-27 | $4.63 | $4.63 | 12,800 | — | — |
| 2015-01-26 | $4.50 | $4.50 | 10,400 | — | — |
| 2015-01-23 | $4.54 | $4.54 | 23,300 | — | — |
| 2015-01-22 | $4.32 | $4.32 | 22,600 | — | — |
| 2015-01-21 | $4.29 | $4.29 | 15,600 | — | — |
| 2015-01-20 | $4.28 | $4.28 | 28,400 | — | — |
| 2015-01-16 | $4.19 | $4.19 | 17,500 | — | — |
| 2015-01-15 | $4.15 | $4.15 | 39,300 | — | — |
| 2015-01-14 | $4.17 | $4.17 | 22,100 | — | — |
| 2015-01-13 | $4.10 | $4.10 | 77,900 | — | — |
| 2015-01-12 | $4.02 | $4.02 | 67,400 | — | — |
| 2015-01-09 | $4.09 | $4.09 | 77,400 | — | — |
| 2015-01-08 | $4.00 | $4.00 | 83,200 | — | — |
| 2015-01-07 | $3.54 | $3.54 | 111,800 | — | — |
| 2015-01-06 | $3.70 | $3.70 | 54,200 | — | — |
| 2015-01-05 | $3.84 | $3.84 | 32,600 | — | — |
| 2015-01-02 | $3.95 | $3.95 | 33,800 | — | — |