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
- 1989-12-15 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 | $6.54 | $6.54 | 49,800 | — | — |
| 2015-12-30 | $6.46 | $6.46 | 5,900 | — | — |
| 2015-12-29 | $6.48 | $6.48 | 5,000 | — | — |
| 2015-12-28 | $6.40 | $6.40 | 33,700 | — | — |
| 2015-12-24 | $6.48 | $6.48 | 16,300 | — | — |
| 2015-12-23 | $6.50 | $6.50 | 13,700 | — | — |
| 2015-12-22 | $6.22 | $6.22 | 6,000 | — | — |
| 2015-12-21 | $6.24 | $6.24 | 9,600 | — | — |
| 2015-12-18 | $6.03 | $6.03 | 19,500 | — | — |
| 2015-12-17 | $6.19 | $6.19 | 35,800 | — | — |
| 2015-12-16 | $6.20 | $6.20 | 34,800 | — | — |
| 2015-12-15 | $6.41 | $6.41 | 34,000 | — | — |
| 2015-12-14 | $6.09 | $6.09 | 11,700 | — | — |
| 2015-12-11 | $6.23 | $6.23 | 4,700 | — | — |
| 2015-12-10 | $6.54 | $6.54 | 12,400 | — | — |
| 2015-12-09 | $6.57 | $6.57 | 120,900 | — | — |
| 2015-12-08 | $6.45 | $6.45 | 82,200 | — | — |
| 2015-12-07 | $5.80 | $5.80 | 2,000 | — | — |
| 2015-12-04 | $5.81 | $5.81 | 3,600 | — | — |
| 2015-12-03 | $5.77 | $5.77 | 3,300 | — | — |
| 2015-12-02 | $5.72 | $5.72 | 5,400 | — | — |
| 2015-12-01 | $5.68 | $5.68 | 500 | — | — |
| 2015-11-30 | $5.76 | $5.76 | 1,100 | — | — |
| 2015-11-27 | $5.62 | $5.62 | 1,400 | — | — |
| 2015-11-25 | $5.72 | $5.72 | 200 | — | — |
| 2015-11-24 | $5.69 | $5.69 | 12,500 | — | — |
| 2015-11-23 | $5.61 | $5.61 | 1,300 | — | — |
| 2015-11-20 | $5.65 | $5.65 | 12,400 | — | — |
| 2015-11-19 | $5.59 | $5.59 | 18,400 | — | — |
| 2015-11-18 | $5.43 | $5.43 | 3,800 | — | — |
| 2015-11-17 | $5.27 | $5.27 | 13,600 | — | — |
| 2015-11-16 | $5.27 | $5.27 | 6,100 | — | — |
| 2015-11-13 | $5.17 | $5.17 | 16,800 | — | — |
| 2015-11-12 | $5.19 | $5.19 | 12,500 | — | — |
| 2015-11-11 | $5.30 | $5.30 | 8,900 | — | — |
| 2015-11-10 | $5.45 | $5.45 | 6,800 | — | — |
| 2015-11-09 | $5.47 | $5.47 | 1,300 | — | — |
| 2015-11-06 | $5.56 | $5.56 | 4,100 | — | — |
| 2015-11-05 | $5.72 | $5.72 | 2,400 | — | — |
| 2015-11-04 | $5.62 | $5.62 | 6,400 | — | — |
| 2015-11-03 | $5.57 | $5.57 | 7,300 | — | — |
| 2015-11-02 | $5.60 | $5.60 | 4,800 | — | — |
| 2015-10-30 | $5.64 | $5.64 | 3,100 | — | — |
| 2015-10-29 | $5.66 | $5.66 | 7,300 | — | — |
| 2015-10-28 | $5.59 | $5.59 | 7,800 | — | — |
| 2015-10-27 | $5.56 | $5.56 | 12,400 | — | — |
| 2015-10-26 | $5.56 | $5.56 | 17,800 | — | — |
| 2015-10-23 | $5.59 | $5.59 | 11,600 | — | — |
| 2015-10-22 | $5.47 | $5.47 | 18,400 | — | — |
| 2015-10-21 | $5.39 | $5.39 | 6,500 | — | — |
| 2015-10-20 | $5.30 | $5.30 | 4,200 | — | — |
| 2015-10-19 | $5.30 | $5.30 | 3,500 | — | — |
| 2015-10-16 | $5.22 | $5.22 | 7,000 | — | — |
| 2015-10-15 | $5.39 | $5.39 | 2,300 | — | — |
| 2015-10-14 | $5.35 | $5.35 | 4,400 | — | — |
| 2015-10-13 | $5.43 | $5.43 | 1,200 | — | — |
| 2015-10-12 | $5.36 | $5.36 | 9,300 | — | — |
| 2015-10-09 | $5.36 | $5.36 | 26,700 | — | — |
| 2015-10-08 | $5.48 | $5.48 | 7,700 | — | — |
| 2015-10-07 | $5.37 | $5.37 | 14,300 | — | — |
| 2015-10-06 | $5.01 | $5.01 | 7,000 | — | — |
| 2015-10-05 | $5.02 | $5.02 | 20,700 | — | — |
| 2015-10-02 | $5.04 | $5.04 | 100 | — | — |
| 2015-10-01 | $5.03 | $5.03 | 5,100 | — | — |
| 2015-09-30 | $5.14 | $5.14 | 900 | — | — |
| 2015-09-29 | $5.02 | $5.02 | 22,500 | — | — |
| 2015-09-28 | $5.12 | $5.12 | 5,500 | — | — |
| 2015-09-25 | $5.21 | $5.21 | 14,900 | — | — |
| 2015-09-24 | $5.20 | $5.20 | 11,000 | — | — |
| 2015-09-23 | $5.26 | $5.26 | 3,800 | — | — |
| 2015-09-22 | $5.32 | $5.32 | 10,700 | — | — |
| 2015-09-21 | $5.18 | $5.18 | 27,100 | — | — |
| 2015-09-18 | $5.10 | $5.10 | 26,000 | — | — |
| 2015-09-17 | $4.67 | $4.67 | 3,500 | — | — |
| 2015-09-16 | $4.75 | $4.75 | 12,700 | — | — |
| 2015-09-15 | $4.85 | $4.85 | 17,100 | — | — |
| 2015-09-14 | $4.52 | $4.52 | 8,700 | — | — |
| 2015-09-11 | $4.72 | $4.72 | 5,600 | — | — |
| 2015-09-10 | $4.85 | $4.85 | 1,000 | — | — |
| 2015-09-09 | $4.86 | $4.86 | 5,400 | — | — |
| 2015-09-08 | $4.84 | $4.84 | 2,200 | — | — |
| 2015-09-04 | $4.80 | $4.80 | 4,900 | — | — |
| 2015-09-03 | $4.90 | $4.90 | 18,600 | — | — |
| 2015-09-02 | $4.74 | $4.74 | 71,400 | — | — |
| 2015-09-01 | $5.32 | $5.32 | 1,500 | — | — |
| 2015-08-31 | $5.43 | $5.43 | 4,500 | — | — |
| 2015-08-28 | $5.40 | $5.40 | 8,300 | — | — |
| 2015-08-27 | $5.18 | $5.18 | 4,000 | — | — |
| 2015-08-26 | $4.90 | $4.90 | 14,700 | — | — |
| 2015-08-25 | $4.80 | $4.80 | 15,000 | — | — |
| 2015-08-24 | $5.03 | $5.03 | 16,900 | — | — |
| 2015-08-21 | $5.14 | $5.14 | 13,500 | — | — |
| 2015-08-20 | $5.34 | $5.34 | 4,400 | — | — |
| 2015-08-19 | $5.35 | $5.35 | 4,900 | — | — |
| 2015-08-18 | $5.40 | $5.40 | 13,300 | — | — |
| 2015-08-17 | $5.52 | $5.52 | 18,400 | — | — |
| 2015-08-14 | $5.51 | $5.51 | 6,500 | — | — |
| 2015-08-13 | $5.37 | $5.37 | 3,200 | — | — |
| 2015-08-12 | $5.43 | $5.43 | 15,900 | — | — |
| 2015-08-11 | $5.52 | $5.52 | 4,200 | — | — |
| 2015-08-10 | $5.59 | $5.59 | 4,800 | — | — |
| 2015-08-07 | $5.54 | $5.54 | 10,600 | — | — |
| 2015-08-06 | $5.58 | $5.58 | 4,000 | — | — |
| 2015-08-05 | $5.67 | $5.67 | 6,400 | — | — |
| 2015-08-04 | $5.53 | $5.53 | 9,100 | — | — |
| 2015-08-03 | $5.68 | $5.68 | 17,100 | — | — |
| 2015-07-31 | $5.61 | $5.61 | 10,400 | — | — |
| 2015-07-30 | $5.65 | $5.65 | 14,000 | — | — |
| 2015-07-29 | $5.58 | $5.58 | 44,600 | — | — |
| 2015-07-28 | $5.81 | $5.81 | 5,700 | — | — |
| 2015-07-27 | $5.89 | $5.89 | 10,400 | — | — |
| 2015-07-24 | $5.95 | $5.95 | 10,900 | — | — |
| 2015-07-23 | $5.96 | $5.96 | 10,600 | — | — |
| 2015-07-22 | $5.89 | $5.89 | 3,100 | — | — |
| 2015-07-21 | $5.91 | $5.91 | 12,500 | — | — |
| 2015-07-20 | $6.01 | $6.01 | 5,000 | — | — |
| 2015-07-17 | $6.00 | $6.00 | 12,400 | — | — |
| 2015-07-16 | $5.80 | $5.80 | 14,800 | — | — |
| 2015-07-15 | $5.80 | $5.80 | 15,500 | — | — |
| 2015-07-14 | $5.82 | $5.82 | 7,700 | — | — |
| 2015-07-13 | $5.85 | $5.85 | 5,800 | — | — |
| 2015-07-10 | $5.63 | $5.63 | 5,700 | — | — |
| 2015-07-09 | $5.56 | $5.56 | 5,400 | — | — |
| 2015-07-08 | $5.59 | $5.59 | 10,700 | — | — |
| 2015-07-07 | $5.65 | $5.65 | 11,300 | — | — |
| 2015-07-06 | $5.74 | $5.74 | 14,700 | — | — |
| 2015-07-02 | $5.86 | $5.86 | 2,100 | — | — |
| 2015-07-01 | $5.86 | $5.86 | 7,000 | — | — |
| 2015-06-30 | $6.05 | $6.05 | 25,000 | — | — |
| 2015-06-29 | $6.00 | $6.00 | 8,100 | — | — |
| 2015-06-26 | $6.20 | $6.20 | 12,000 | — | — |
| 2015-06-25 | $6.11 | $6.11 | 9,500 | — | — |
| 2015-06-24 | $6.10 | $6.10 | 6,700 | — | — |
| 2015-06-23 | $6.16 | $6.16 | 11,900 | — | — |
| 2015-06-22 | $6.26 | $6.26 | 3,000 | — | — |
| 2015-06-19 | $6.32 | $6.32 | 8,400 | — | — |
| 2015-06-18 | $6.38 | $6.38 | 16,000 | — | — |
| 2015-06-17 | $6.37 | $6.37 | 22,100 | — | — |
| 2015-06-16 | $6.33 | $6.33 | 23,200 | — | — |
| 2015-06-15 | $6.40 | $6.40 | 28,700 | — | — |
| 2015-06-12 | $6.37 | $6.37 | 79,200 | — | — |
| 2015-06-11 | $6.06 | $6.06 | 2,100 | — | — |
| 2015-06-10 | $6.12 | $6.12 | 1,900 | — | — |
| 2015-06-09 | $6.19 | $6.19 | 1,600 | — | — |
| 2015-06-08 | $6.28 | $6.28 | 5,400 | — | — |
| 2015-06-05 | $6.21 | $6.21 | 10,800 | — | — |
| 2015-06-04 | $6.23 | $6.23 | 7,000 | — | — |
| 2015-06-03 | $6.17 | $6.17 | 1,900 | — | — |
| 2015-06-02 | $6.16 | $6.16 | 10,800 | — | — |
| 2015-06-01 | $6.13 | $6.13 | 8,900 | — | — |
| 2015-05-29 | $6.31 | $6.31 | 4,300 | — | — |
| 2015-05-28 | $6.15 | $6.15 | 1,200 | — | — |
| 2015-05-27 | $6.22 | $6.22 | 6,800 | — | — |
| 2015-05-26 | $6.15 | $6.15 | 4,200 | — | — |
| 2015-05-22 | $6.16 | $6.16 | 12,300 | — | — |
| 2015-05-21 | $6.16 | $6.16 | 9,100 | — | — |
| 2015-05-20 | $6.26 | $6.26 | 3,600 | — | — |
| 2015-05-19 | $6.25 | $6.25 | 20,600 | — | — |
| 2015-05-18 | $6.39 | $6.39 | 20,500 | — | — |
| 2015-05-15 | $6.37 | $6.37 | 9,900 | — | — |
| 2015-05-14 | $6.27 | $6.27 | 15,700 | — | — |
| 2015-05-13 | $6.40 | $6.40 | 14,900 | — | — |
| 2015-05-12 | $6.39 | $6.39 | 16,500 | — | — |
| 2015-05-11 | $6.38 | $6.38 | 3,200 | — | — |
| 2015-05-08 | $6.23 | $6.23 | 18,900 | — | — |
| 2015-05-07 | $6.05 | $6.05 | 9,600 | — | — |
| 2015-05-06 | $6.16 | $6.16 | 6,000 | — | — |
| 2015-05-05 | $6.18 | $6.18 | 8,900 | — | — |
| 2015-05-04 | $6.17 | $6.17 | 18,000 | — | — |
| 2015-05-01 | $6.01 | $6.01 | 27,800 | — | — |
| 2015-04-30 | $5.93 | $5.93 | 40,900 | — | — |
| 2015-04-29 | $5.60 | $5.60 | 65,300 | — | — |
| 2015-04-28 | $5.86 | $5.86 | 55,700 | — | — |
| 2015-04-27 | $5.65 | $5.65 | 29,300 | — | — |
| 2015-04-24 | $5.75 | $5.75 | 15,600 | — | — |
| 2015-04-23 | $5.75 | $5.75 | 23,300 | — | — |
| 2015-04-22 | $5.81 | $5.81 | 112,200 | — | — |
| 2015-04-21 | $5.98 | $5.98 | 95,000 | — | — |
| 2015-04-20 | $6.00 | $6.00 | 15,500 | — | — |
| 2015-04-17 | $5.95 | $5.95 | 8,600 | — | — |
| 2015-04-16 | $6.04 | $6.04 | 11,400 | — | — |
| 2015-04-15 | $6.21 | $6.21 | 11,300 | — | — |
| 2015-04-14 | $6.20 | $6.20 | 9,900 | — | — |
| 2015-04-13 | $6.22 | $6.22 | 4,500 | — | — |
| 2015-04-10 | $6.30 | $6.30 | 8,200 | — | — |
| 2015-04-09 | $6.30 | $6.30 | 31,500 | — | — |
| 2015-04-08 | $6.35 | $6.35 | 10,900 | — | — |
| 2015-04-07 | $6.36 | $6.36 | 4,400 | — | — |
| 2015-04-06 | $6.31 | $6.31 | 13,900 | — | — |
| 2015-04-02 | $6.34 | $6.34 | 4,600 | — | — |
| 2015-04-01 | $6.22 | $6.22 | 5,300 | — | — |
| 2015-03-31 | $6.25 | $6.25 | 14,100 | — | — |
| 2015-03-30 | $6.26 | $6.26 | 13,000 | — | — |
| 2015-03-27 | $6.10 | $6.10 | 3,100 | — | — |
| 2015-03-26 | $6.25 | $6.25 | 8,100 | — | — |
| 2015-03-25 | $6.13 | $6.13 | 5,400 | — | — |
| 2015-03-24 | $6.12 | $6.12 | 14,400 | — | — |
| 2015-03-23 | $6.11 | $6.11 | 16,700 | — | — |
| 2015-03-20 | $6.13 | $6.13 | 13,200 | — | — |
| 2015-03-19 | $6.11 | $6.11 | 6,300 | — | — |
| 2015-03-18 | $5.95 | $5.95 | 3,600 | — | — |
| 2015-03-17 | $6.06 | $6.06 | 4,400 | — | — |
| 2015-03-16 | $6.05 | $6.05 | 13,000 | — | — |
| 2015-03-13 | $6.12 | $6.12 | 13,000 | — | — |
| 2015-03-12 | $6.17 | $6.17 | 15,700 | — | — |
| 2015-03-11 | $6.15 | $6.15 | 12,900 | — | — |
| 2015-03-10 | $6.21 | $6.21 | 9,300 | — | — |
| 2015-03-09 | $6.39 | $6.39 | 5,100 | — | — |
| 2015-03-06 | $6.36 | $6.36 | 6,200 | — | — |
| 2015-03-05 | $6.39 | $6.39 | 2,300 | — | — |
| 2015-03-04 | $6.35 | $6.35 | 5,600 | — | — |
| 2015-03-03 | $6.37 | $6.37 | 6,700 | — | — |
| 2015-03-02 | $6.29 | $6.29 | 15,600 | — | — |
| 2015-02-27 | $6.45 | $6.45 | 16,800 | — | — |
| 2015-02-26 | $6.63 | $6.63 | 34,300 | — | — |
| 2015-02-25 | $6.18 | $6.18 | 17,800 | — | — |
| 2015-02-24 | $6.42 | $6.42 | 7,200 | — | — |
| 2015-02-23 | $6.54 | $6.54 | 11,700 | — | — |
| 2015-02-20 | $6.75 | $6.75 | 11,200 | — | — |
| 2015-02-19 | $6.83 | $6.83 | 34,400 | — | — |
| 2015-02-18 | $6.70 | $6.70 | 16,300 | — | — |
| 2015-02-17 | $6.46 | $6.46 | 9,900 | — | — |
| 2015-02-13 | $6.79 | $6.79 | 11,100 | — | — |
| 2015-02-12 | $6.43 | $6.43 | 5,800 | — | — |
| 2015-02-11 | $6.19 | $6.19 | 14,200 | — | — |
| 2015-02-10 | $6.01 | $6.01 | 31,700 | — | — |
| 2015-02-09 | $6.57 | $6.57 | 13,400 | — | — |
| 2015-02-06 | $6.53 | $6.53 | 29,300 | — | — |
| 2015-02-05 | $5.74 | $5.74 | 18,700 | — | — |
| 2015-02-04 | $5.60 | $5.60 | 21,100 | — | — |
| 2015-02-03 | $5.62 | $5.62 | 15,300 | — | — |
| 2015-02-02 | $5.61 | $5.61 | 5,400 | — | — |
| 2015-01-30 | $5.58 | $5.58 | 208,500 | — | — |
| 2015-01-29 | $5.78 | $5.78 | 7,400 | — | — |
| 2015-01-28 | $5.82 | $5.82 | 5,200 | — | — |
| 2015-01-27 | $5.80 | $5.80 | 13,300 | — | — |
| 2015-01-26 | $5.77 | $5.77 | 9,600 | — | — |
| 2015-01-23 | $5.86 | $5.86 | 20,000 | — | — |
| 2015-01-22 | $6.11 | $6.11 | 11,000 | — | — |
| 2015-01-21 | $6.24 | $6.24 | 16,300 | — | — |
| 2015-01-20 | $6.17 | $6.17 | 6,400 | — | — |
| 2015-01-16 | $6.00 | $6.00 | 2,700 | — | — |
| 2015-01-15 | $6.05 | $6.05 | 8,700 | — | — |
| 2015-01-14 | $6.03 | $6.03 | 5,100 | — | — |
| 2015-01-13 | $6.15 | $6.15 | 24,300 | — | — |
| 2015-01-12 | $6.56 | $6.56 | 4,300 | — | — |
| 2015-01-09 | $6.56 | $6.56 | 8,100 | — | — |
| 2015-01-08 | $6.55 | $6.55 | 9,500 | — | — |
| 2015-01-07 | $6.50 | $6.50 | 13,900 | — | — |
| 2015-01-06 | $6.58 | $6.58 | 16,100 | — | — |
| 2015-01-05 | $6.60 | $6.60 | 19,700 | — | — |
| 2015-01-02 | $6.95 | $6.95 | 4,700 | — | — |