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
- 1983-09-12 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 | $5.50 | $13.58 | 32,400 | — | — |
| 2015-12-30 | $5.36 | $13.23 | 29,400 | — | — |
| 2015-12-29 | $5.24 | $12.94 | 18,300 | — | — |
| 2015-12-28 | $5.32 | $13.14 | 15,000 | — | — |
| 2015-12-24 | $5.28 | $13.04 | 65,400 | — | — |
| 2015-12-23 | $4.88 | $12.05 | 38,200 | — | — |
| 2015-12-22 | $4.74 | $11.70 | 49,600 | — | — |
| 2015-12-21 | $4.70 | $11.60 | 40,900 | — | — |
| 2015-12-18 | $4.75 | $11.73 | 151,300 | — | — |
| 2015-12-17 | $5.64 | $11.46 | 51,500 | — | — |
| 2015-12-16 | $5.61 | $11.40 | 94,300 | — | — |
| 2015-12-15 | $5.51 | $11.19 | 18,600 | — | — |
| 2015-12-14 | $5.51 | $11.19 | 52,700 | — | — |
| 2015-12-11 | $5.40 | $10.97 | 135,600 | — | — |
| 2015-12-10 | $4.89 | $9.93 | 8,000 | — | — |
| 2015-12-09 | $4.89 | $9.93 | 8,800 | — | — |
| 2015-12-08 | $4.88 | $9.91 | 9,500 | — | — |
| 2015-12-07 | $4.78 | $9.71 | 10,400 | — | — |
| 2015-12-04 | $4.93 | $10.01 | 8,100 | — | — |
| 2015-12-03 | $5.00 | $10.16 | 22,000 | — | — |
| 2015-12-02 | $5.12 | $10.40 | 8,700 | — | — |
| 2015-12-01 | $5.07 | $10.30 | 16,300 | — | — |
| 2015-11-30 | $5.06 | $10.28 | 21,400 | — | — |
| 2015-11-27 | $5.15 | $10.46 | 5,300 | — | — |
| 2015-11-25 | $5.12 | $10.40 | 11,000 | — | — |
| 2015-11-24 | $5.23 | $10.62 | 12,700 | — | — |
| 2015-11-23 | $5.14 | $10.44 | 9,300 | — | — |
| 2015-11-20 | $5.33 | $10.83 | 28,800 | — | — |
| 2015-11-19 | $5.38 | $10.93 | 25,900 | — | — |
| 2015-11-18 | $5.63 | $11.44 | 7,500 | — | — |
| 2015-11-17 | $5.63 | $11.44 | 9,700 | — | — |
| 2015-11-16 | $5.68 | $11.54 | 12,000 | — | — |
| 2015-11-13 | $5.66 | $11.50 | 6,100 | — | — |
| 2015-11-12 | $5.52 | $11.21 | 8,200 | — | — |
| 2015-11-11 | $5.38 | $10.93 | 3,300 | — | — |
| 2015-11-10 | $5.46 | $11.09 | 5,800 | — | — |
| 2015-11-09 | $5.21 | $10.58 | 22,200 | — | — |
| 2015-11-06 | $5.49 | $11.15 | 16,500 | — | — |
| 2015-11-05 | $5.27 | $10.70 | 18,800 | — | — |
| 2015-11-04 | $5.06 | $10.28 | 4,600 | — | — |
| 2015-11-03 | $5.12 | $10.40 | 3,400 | — | — |
| 2015-11-02 | $5.01 | $10.18 | 4,700 | — | — |
| 2015-10-30 | $5.11 | $10.38 | 12,400 | — | — |
| 2015-10-29 | $5.16 | $10.48 | 22,800 | — | — |
| 2015-10-28 | $5.01 | $10.18 | 11,700 | — | — |
| 2015-10-27 | $4.99 | $10.14 | 12,400 | — | — |
| 2015-10-26 | $4.93 | $10.01 | 9,600 | — | — |
| 2015-10-23 | $4.87 | $9.89 | 8,400 | — | — |
| 2015-10-22 | $4.86 | $9.87 | 350,100 | — | — |
| 2015-10-21 | $4.67 | $9.49 | 25,800 | — | — |
| 2015-10-20 | $4.61 | $9.36 | 24,700 | — | — |
| 2015-10-19 | $4.80 | $9.75 | 7,200 | — | — |
| 2015-10-16 | $4.81 | $9.77 | 5,800 | — | — |
| 2015-10-15 | $4.95 | $10.05 | 9,300 | — | — |
| 2015-10-14 | $4.94 | $10.03 | 900 | — | — |
| 2015-10-13 | $4.96 | $10.08 | 11,000 | — | — |
| 2015-10-12 | $4.97 | $10.10 | 5,500 | — | — |
| 2015-10-09 | $4.91 | $9.97 | 15,500 | — | — |
| 2015-10-08 | $4.78 | $9.71 | 5,000 | — | — |
| 2015-10-07 | $4.92 | $9.99 | 6,500 | — | — |
| 2015-10-06 | $4.75 | $9.65 | 8,400 | — | — |
| 2015-10-05 | $4.90 | $9.95 | 7,600 | — | — |
| 2015-10-02 | $4.84 | $9.83 | 8,900 | — | — |
| 2015-10-01 | $4.83 | $9.81 | 5,900 | — | — |
| 2015-09-30 | $4.92 | $9.99 | 4,000 | — | — |
| 2015-09-29 | $4.88 | $9.91 | 9,800 | — | — |
| 2015-09-28 | $4.91 | $9.97 | 16,500 | — | — |
| 2015-09-25 | $5.03 | $10.22 | 7,900 | — | — |
| 2015-09-24 | $5.06 | $10.28 | 5,600 | — | — |
| 2015-09-23 | $5.04 | $10.24 | 2,900 | — | — |
| 2015-09-22 | $5.07 | $10.30 | 11,200 | — | — |
| 2015-09-21 | $5.01 | $10.18 | 10,400 | — | — |
| 2015-09-18 | $5.11 | $10.38 | 26,400 | — | — |
| 2015-09-17 | $5.01 | $10.18 | 7,400 | — | — |
| 2015-09-16 | $4.93 | $10.01 | 11,900 | — | — |
| 2015-09-15 | $5.03 | $10.22 | 23,500 | — | — |
| 2015-09-14 | $4.80 | $9.75 | 14,500 | — | — |
| 2015-09-11 | $4.88 | $9.91 | 3,400 | — | — |
| 2015-09-10 | $4.93 | $10.01 | 16,000 | — | — |
| 2015-09-09 | $4.81 | $9.77 | 26,500 | — | — |
| 2015-09-08 | $4.93 | $10.01 | 14,300 | — | — |
| 2015-09-04 | $4.90 | $9.95 | 10,400 | — | — |
| 2015-09-03 | $4.83 | $9.81 | 11,800 | — | — |
| 2015-09-02 | $4.90 | $9.95 | 19,600 | — | — |
| 2015-09-01 | $4.95 | $10.05 | 13,400 | — | — |
| 2015-08-31 | $4.98 | $10.12 | 9,700 | — | — |
| 2015-08-28 | $4.79 | $9.73 | 5,100 | — | — |
| 2015-08-27 | $4.86 | $9.87 | 14,500 | — | — |
| 2015-08-26 | $4.77 | $9.69 | 10,800 | — | — |
| 2015-08-25 | $4.71 | $9.57 | 63,900 | — | — |
| 2015-08-24 | $4.73 | $9.61 | 19,700 | — | — |
| 2015-08-21 | $4.84 | $9.83 | 39,000 | — | — |
| 2015-08-20 | $4.79 | $9.73 | 505,400 | — | — |
| 2015-08-19 | $4.71 | $9.57 | 7,400 | — | — |
| 2015-08-18 | $4.73 | $9.61 | 130,000 | — | — |
| 2015-08-17 | $4.44 | $9.02 | 5,400 | — | — |
| 2015-08-14 | $4.57 | $9.28 | 15,700 | — | — |
| 2015-08-13 | $4.60 | $9.34 | 55,800 | — | — |
| 2015-08-12 | $4.98 | $10.12 | 6,900 | — | — |
| 2015-08-11 | $4.87 | $9.89 | 8,500 | — | — |
| 2015-08-10 | $4.87 | $9.89 | 7,000 | — | — |
| 2015-08-07 | $4.87 | $9.89 | 8,700 | — | — |
| 2015-08-06 | $4.96 | $10.08 | 6,900 | — | — |
| 2015-08-05 | $4.97 | $10.10 | 24,500 | — | — |
| 2015-08-04 | $4.83 | $9.81 | 9,900 | — | — |
| 2015-08-03 | $4.81 | $9.77 | 15,400 | — | — |
| 2015-07-31 | $5.05 | $10.26 | 8,700 | — | — |
| 2015-07-30 | $5.11 | $10.38 | 18,600 | — | — |
| 2015-07-29 | $5.36 | $10.89 | 9,300 | — | — |
| 2015-07-28 | $5.35 | $10.87 | 20,200 | — | — |
| 2015-07-27 | $5.47 | $11.11 | 6,800 | — | — |
| 2015-07-24 | $5.50 | $11.17 | 24,800 | — | — |
| 2015-07-23 | $5.55 | $11.27 | 6,000 | — | — |
| 2015-07-22 | $5.50 | $11.17 | 6,400 | — | — |
| 2015-07-21 | $5.54 | $11.25 | 29,100 | — | — |
| 2015-07-20 | $5.64 | $11.46 | 2,600 | — | — |
| 2015-07-17 | $5.62 | $11.42 | 6,100 | — | — |
| 2015-07-16 | $5.67 | $11.52 | 7,700 | — | — |
| 2015-07-15 | $5.60 | $11.38 | 12,400 | — | — |
| 2015-07-14 | $5.71 | $11.60 | 11,900 | — | — |
| 2015-07-13 | $5.56 | $11.29 | 8,100 | — | — |
| 2015-07-10 | $5.53 | $11.23 | 9,700 | — | — |
| 2015-07-09 | $5.53 | $11.23 | 8,500 | — | — |
| 2015-07-08 | $5.53 | $11.23 | 10,300 | — | — |
| 2015-07-07 | $5.56 | $11.29 | 5,700 | — | — |
| 2015-07-06 | $5.59 | $11.35 | 8,100 | — | — |
| 2015-07-02 | $5.69 | $11.56 | 5,500 | — | — |
| 2015-07-01 | $5.57 | $11.31 | 4,200 | — | — |
| 2015-06-30 | $5.66 | $11.50 | 5,400 | — | — |
| 2015-06-29 | $5.71 | $11.60 | 5,800 | — | — |
| 2015-06-26 | $5.74 | $11.66 | 25,000 | — | — |
| 2015-06-25 | $5.73 | $11.64 | 5,000 | — | — |
| 2015-06-24 | $5.82 | $11.82 | 9,200 | — | — |
| 2015-06-23 | $5.78 | $11.74 | 13,500 | — | — |
| 2015-06-22 | $5.60 | $11.38 | 7,500 | — | — |
| 2015-06-19 | $5.56 | $11.29 | 13,800 | — | — |
| 2015-06-18 | $5.67 | $11.52 | 17,100 | — | — |
| 2015-06-17 | $5.62 | $11.42 | 8,500 | — | — |
| 2015-06-16 | $5.68 | $11.54 | 4,600 | — | — |
| 2015-06-15 | $5.58 | $11.33 | 29,600 | — | — |
| 2015-06-12 | $5.62 | $11.42 | 5,200 | — | — |
| 2015-06-11 | $5.65 | $11.48 | 17,800 | — | — |
| 2015-06-10 | $5.70 | $11.58 | 23,800 | — | — |
| 2015-06-09 | $5.56 | $11.29 | 18,600 | — | — |
| 2015-06-08 | $5.58 | $11.33 | 22,900 | — | — |
| 2015-06-05 | $5.55 | $11.27 | 9,100 | — | — |
| 2015-06-04 | $5.67 | $11.52 | 13,600 | — | — |
| 2015-06-03 | $5.75 | $11.68 | 24,900 | — | — |
| 2015-06-02 | $5.73 | $11.64 | 19,300 | — | — |
| 2015-06-01 | $5.72 | $11.62 | 6,200 | — | — |
| 2015-05-29 | $5.66 | $11.50 | 41,600 | — | — |
| 2015-05-28 | $5.56 | $11.29 | 8,900 | — | — |
| 2015-05-27 | $5.51 | $11.19 | 12,200 | — | — |
| 2015-05-26 | $5.53 | $11.23 | 12,000 | — | — |
| 2015-05-22 | $5.57 | $11.31 | 26,100 | — | — |
| 2015-05-21 | $5.63 | $11.44 | 26,600 | — | — |
| 2015-05-20 | $5.61 | $11.40 | 16,800 | — | — |
| 2015-05-19 | $5.44 | $11.05 | 12,100 | — | — |
| 2015-05-18 | $5.41 | $10.99 | 15,600 | — | — |
| 2015-05-15 | $5.75 | $11.68 | 25,200 | — | — |
| 2015-05-14 | $5.58 | $11.33 | 56,400 | — | — |
| 2015-05-13 | $6.07 | $12.33 | 10,500 | — | — |
| 2015-05-12 | $5.90 | $11.98 | 4,500 | — | — |
| 2015-05-11 | $6.01 | $12.21 | 34,900 | — | — |
| 2015-05-08 | $6.07 | $12.33 | 19,500 | — | — |
| 2015-05-07 | $6.12 | $12.43 | 3,200 | — | — |
| 2015-05-06 | $6.10 | $12.39 | 10,800 | — | — |
| 2015-05-05 | $6.19 | $12.57 | 8,700 | — | — |
| 2015-05-04 | $6.15 | $12.49 | 14,200 | — | — |
| 2015-05-01 | $6.24 | $12.68 | 4,100 | — | — |
| 2015-04-30 | $6.17 | $12.53 | 12,400 | — | — |
| 2015-04-29 | $6.21 | $12.61 | 5,100 | — | — |
| 2015-04-28 | $6.14 | $12.47 | 10,200 | — | — |
| 2015-04-27 | $6.10 | $12.39 | 7,900 | — | — |
| 2015-04-24 | $6.17 | $12.53 | 11,800 | — | — |
| 2015-04-23 | $6.17 | $12.53 | 13,000 | — | — |
| 2015-04-22 | $6.17 | $12.53 | 6,800 | — | — |
| 2015-04-21 | $6.24 | $12.68 | 11,400 | — | — |
| 2015-04-20 | $6.21 | $12.61 | 14,900 | — | — |
| 2015-04-17 | $6.41 | $13.02 | 2,900 | — | — |
| 2015-04-16 | $6.41 | $13.02 | 7,900 | — | — |
| 2015-04-15 | $6.45 | $13.10 | 5,500 | — | — |
| 2015-04-14 | $6.46 | $13.12 | 9,300 | — | — |
| 2015-04-13 | $6.50 | $13.20 | 11,800 | — | — |
| 2015-04-10 | $6.52 | $13.24 | 18,400 | — | — |
| 2015-04-09 | $6.58 | $13.37 | 15,000 | — | — |
| 2015-04-08 | $6.59 | $13.39 | 7,700 | — | — |
| 2015-04-07 | $6.50 | $13.20 | 3,900 | — | — |
| 2015-04-06 | $6.51 | $13.22 | 17,400 | — | — |
| 2015-04-02 | $6.54 | $13.28 | 10,700 | — | — |
| 2015-04-01 | $6.56 | $13.33 | 22,900 | — | — |
| 2015-03-31 | $6.70 | $13.61 | 22,600 | — | — |
| 2015-03-30 | $6.89 | $14.00 | 20,700 | — | — |
| 2015-03-27 | $6.67 | $13.55 | 7,200 | — | — |
| 2015-03-26 | $6.56 | $13.33 | 7,000 | — | — |
| 2015-03-25 | $6.71 | $13.63 | 10,600 | — | — |
| 2015-03-24 | $6.67 | $13.55 | 4,700 | — | — |
| 2015-03-23 | $6.85 | $13.91 | 17,700 | — | — |
| 2015-03-20 | $6.90 | $14.02 | 14,900 | — | — |
| 2015-03-19 | $6.80 | $13.81 | 19,900 | — | — |
| 2015-03-18 | $6.80 | $13.81 | 8,100 | — | — |
| 2015-03-17 | $6.59 | $13.39 | 10,400 | — | — |
| 2015-03-16 | $6.57 | $13.35 | 19,400 | — | — |
| 2015-03-13 | $6.60 | $13.41 | 35,100 | — | — |
| 2015-03-12 | $6.80 | $13.81 | 17,800 | — | — |
| 2015-03-11 | $6.55 | $13.30 | 21,800 | — | — |
| 2015-03-10 | $6.79 | $13.79 | 19,800 | — | — |
| 2015-03-09 | $6.79 | $13.79 | 18,800 | — | — |
| 2015-03-06 | $6.69 | $13.59 | 41,400 | — | — |
| 2015-03-05 | $6.64 | $13.49 | 28,400 | — | — |
| 2015-03-04 | $6.36 | $12.92 | 29,300 | — | — |
| 2015-03-03 | $6.14 | $12.47 | 24,000 | — | — |
| 2015-03-02 | $6.07 | $12.33 | 16,500 | — | — |
| 2015-02-27 | $6.02 | $12.23 | 4,700 | — | — |
| 2015-02-26 | $5.96 | $12.11 | 6,800 | — | — |
| 2015-02-25 | $5.95 | $12.09 | 5,000 | — | — |
| 2015-02-24 | $5.90 | $11.98 | 10,100 | — | — |
| 2015-02-23 | $5.77 | $11.72 | 11,200 | — | — |
| 2015-02-20 | $5.80 | $11.78 | 7,700 | — | — |
| 2015-02-19 | $5.87 | $11.92 | 24,000 | — | — |
| 2015-02-18 | $5.85 | $11.88 | 8,900 | — | — |
| 2015-02-17 | $5.98 | $12.15 | 38,500 | — | — |
| 2015-02-13 | $5.85 | $11.88 | 11,300 | — | — |
| 2015-02-12 | $5.75 | $11.68 | 19,900 | — | — |
| 2015-02-11 | $5.77 | $11.72 | 22,700 | — | — |
| 2015-02-10 | $5.57 | $11.31 | 19,200 | — | — |
| 2015-02-09 | $5.72 | $11.62 | 13,000 | — | — |
| 2015-02-06 | $5.70 | $11.58 | 9,200 | — | — |
| 2015-02-05 | $5.71 | $11.60 | 18,100 | — | — |
| 2015-02-04 | $5.83 | $11.84 | 20,000 | — | — |
| 2015-02-03 | $5.90 | $11.98 | 82,600 | — | — |
| 2015-02-02 | $5.93 | $12.05 | 27,000 | — | — |
| 2015-01-30 | $5.92 | $12.03 | 15,200 | — | — |
| 2015-01-29 | $6.03 | $12.25 | 20,200 | — | — |
| 2015-01-28 | $6.05 | $12.29 | 9,000 | — | — |
| 2015-01-27 | $6.11 | $12.41 | 5,500 | — | — |
| 2015-01-26 | $6.14 | $12.47 | 14,200 | — | — |
| 2015-01-23 | $6.22 | $12.63 | 10,600 | — | — |
| 2015-01-22 | $6.09 | $12.37 | 45,900 | — | — |
| 2015-01-21 | $6.18 | $12.55 | 22,800 | — | — |
| 2015-01-20 | $6.37 | $12.94 | 12,400 | — | — |
| 2015-01-16 | $6.36 | $12.92 | 21,300 | — | — |
| 2015-01-15 | $6.60 | $13.41 | 14,200 | — | — |
| 2015-01-14 | $6.38 | $12.96 | 28,000 | — | — |
| 2015-01-13 | $6.48 | $13.16 | 37,700 | — | — |
| 2015-01-12 | $6.60 | $13.41 | 27,300 | — | — |
| 2015-01-09 | $6.55 | $13.30 | 24,200 | — | — |
| 2015-01-08 | $6.53 | $13.26 | 45,100 | — | — |
| 2015-01-07 | $6.55 | $13.30 | 20,600 | — | — |
| 2015-01-06 | $6.64 | $13.49 | 30,400 | — | — |
| 2015-01-05 | $6.83 | $13.87 | 27,500 | — | — |
| 2015-01-02 | $6.89 | $14.00 | 49,400 | — | — |