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
- 1986-07-08 to 2026-09-03
- 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 | $5.21 | $5.21 | 54,300 | — | — |
| 2015-12-30 | $5.24 | $5.24 | 34,900 | — | — |
| 2015-12-29 | $5.36 | $5.36 | 24,300 | — | — |
| 2015-12-28 | $5.33 | $5.33 | 63,000 | — | — |
| 2015-12-24 | $5.21 | $5.21 | 18,900 | — | — |
| 2015-12-23 | $5.14 | $5.14 | 19,800 | — | — |
| 2015-12-22 | $5.01 | $5.01 | 16,900 | — | — |
| 2015-12-21 | $5.00 | $5.00 | 14,000 | — | — |
| 2015-12-18 | $4.91 | $4.91 | 24,900 | — | — |
| 2015-12-17 | $4.85 | $4.85 | 31,600 | — | — |
| 2015-12-16 | $4.71 | $4.71 | 32,700 | — | — |
| 2015-12-15 | $4.57 | $4.57 | 70,000 | — | — |
| 2015-12-14 | $4.54 | $4.54 | 26,000 | — | — |
| 2015-12-11 | $4.70 | $4.70 | 33,500 | — | — |
| 2015-12-10 | $4.74 | $4.74 | 34,100 | — | — |
| 2015-12-09 | $4.81 | $4.81 | 38,200 | — | — |
| 2015-12-08 | $4.90 | $4.90 | 14,000 | — | — |
| 2015-12-07 | $4.96 | $4.96 | 37,000 | — | — |
| 2015-12-04 | $4.86 | $4.86 | 21,200 | — | — |
| 2015-12-03 | $4.77 | $4.77 | 34,500 | — | — |
| 2015-12-02 | $4.87 | $4.87 | 26,300 | — | — |
| 2015-12-01 | $4.97 | $4.97 | 17,000 | — | — |
| 2015-11-30 | $5.02 | $5.02 | 22,800 | — | — |
| 2015-11-27 | $4.94 | $4.94 | 17,600 | — | — |
| 2015-11-25 | $5.00 | $5.00 | 148,800 | — | — |
| 2015-11-24 | $5.04 | $5.04 | 49,200 | — | — |
| 2015-11-23 | $4.92 | $4.92 | 33,200 | — | — |
| 2015-11-20 | $4.91 | $4.91 | 62,500 | — | — |
| 2015-11-19 | $4.86 | $4.86 | 30,800 | — | — |
| 2015-11-18 | $4.90 | $4.90 | 27,400 | — | — |
| 2015-11-17 | $4.90 | $4.90 | 48,100 | — | — |
| 2015-11-16 | $4.81 | $4.81 | 56,600 | — | — |
| 2015-11-13 | $4.84 | $4.84 | 36,400 | — | — |
| 2015-11-12 | $4.86 | $4.86 | 22,300 | — | — |
| 2015-11-11 | $4.90 | $4.90 | 15,500 | — | — |
| 2015-11-10 | $4.90 | $4.90 | 63,200 | — | — |
| 2015-11-09 | $4.93 | $4.93 | 20,900 | — | — |
| 2015-11-06 | $5.01 | $5.01 | 29,800 | — | — |
| 2015-11-05 | $5.03 | $5.03 | 33,700 | — | — |
| 2015-11-04 | $5.05 | $5.05 | 38,600 | — | — |
| 2015-11-03 | $5.05 | $5.05 | 11,400 | — | — |
| 2015-11-02 | $5.01 | $5.01 | 28,900 | — | — |
| 2015-10-30 | $5.03 | $5.03 | 8,700 | — | — |
| 2015-10-29 | $5.02 | $5.02 | 8,600 | — | — |
| 2015-10-28 | $5.03 | $5.03 | 48,500 | — | — |
| 2015-10-27 | $5.01 | $5.01 | 63,400 | — | — |
| 2015-10-26 | $5.20 | $5.20 | 38,000 | — | — |
| 2015-10-23 | $5.27 | $5.27 | 24,500 | — | — |
| 2015-10-22 | $5.19 | $5.19 | 17,400 | — | — |
| 2015-10-21 | $5.14 | $5.14 | 19,500 | — | — |
| 2015-10-20 | $5.13 | $5.13 | 10,700 | — | — |
| 2015-10-19 | $5.21 | $5.21 | 5,500 | — | — |
| 2015-10-16 | $5.18 | $5.18 | 23,800 | — | — |
| 2015-10-15 | $5.27 | $5.27 | 20,500 | — | — |
| 2015-10-14 | $5.16 | $5.16 | 10,100 | — | — |
| 2015-10-13 | $5.27 | $5.27 | 9,900 | — | — |
| 2015-10-12 | $5.23 | $5.23 | 21,700 | — | — |
| 2015-10-09 | $5.35 | $5.35 | 11,400 | — | — |
| 2015-10-08 | $5.25 | $5.25 | 13,900 | — | — |
| 2015-10-07 | $5.27 | $5.27 | 14,300 | — | — |
| 2015-10-06 | $5.25 | $5.25 | 9,700 | — | — |
| 2015-10-05 | $5.09 | $5.09 | 31,800 | — | — |
| 2015-10-02 | $5.08 | $5.08 | 11,800 | — | — |
| 2015-10-01 | $5.04 | $5.04 | 19,800 | — | — |
| 2015-09-30 | $5.07 | $5.07 | 8,500 | — | — |
| 2015-09-29 | $5.02 | $5.02 | 37,800 | — | — |
| 2015-09-28 | $4.98 | $4.98 | 64,500 | — | — |
| 2015-09-25 | $5.18 | $5.18 | 17,100 | — | — |
| 2015-09-24 | $5.14 | $5.14 | 14,100 | — | — |
| 2015-09-23 | $5.27 | $5.27 | 6,700 | — | — |
| 2015-09-22 | $5.28 | $5.28 | 17,300 | — | — |
| 2015-09-21 | $5.34 | $5.34 | 26,600 | — | — |
| 2015-09-18 | $5.29 | $5.29 | 51,800 | — | — |
| 2015-09-17 | $5.21 | $5.21 | 20,300 | — | — |
| 2015-09-16 | $5.12 | $5.12 | 12,300 | — | — |
| 2015-09-15 | $5.09 | $5.09 | 20,700 | — | — |
| 2015-09-14 | $5.06 | $5.06 | 18,000 | — | — |
| 2015-09-11 | $5.11 | $5.11 | 68,100 | — | — |
| 2015-09-10 | $5.14 | $5.14 | 34,500 | — | — |
| 2015-09-09 | $5.29 | $5.29 | 36,700 | — | — |
| 2015-09-08 | $5.34 | $5.34 | 47,100 | — | — |
| 2015-09-04 | $5.38 | $5.38 | 25,500 | — | — |
| 2015-09-03 | $5.30 | $5.30 | 30,300 | — | — |
| 2015-09-02 | $5.09 | $5.09 | 18,400 | — | — |
| 2015-09-01 | $5.16 | $5.16 | 22,600 | — | — |
| 2015-08-31 | $5.32 | $5.32 | 21,400 | — | — |
| 2015-08-28 | $5.27 | $5.27 | 23,600 | — | — |
| 2015-08-27 | $5.26 | $5.26 | 15,500 | — | — |
| 2015-08-26 | $5.16 | $5.16 | 22,300 | — | — |
| 2015-08-25 | $5.08 | $5.08 | 25,700 | — | — |
| 2015-08-24 | $4.91 | $4.91 | 75,700 | — | — |
| 2015-08-21 | $5.00 | $5.00 | 71,000 | — | — |
| 2015-08-20 | $5.19 | $5.19 | 51,300 | — | — |
| 2015-08-19 | $5.42 | $5.42 | 25,500 | — | — |
| 2015-08-18 | $5.58 | $5.58 | 21,700 | — | — |
| 2015-08-17 | $5.43 | $5.43 | 15,100 | — | — |
| 2015-08-14 | $5.40 | $5.40 | 3,300 | — | — |
| 2015-08-13 | $5.35 | $5.35 | 7,600 | — | — |
| 2015-08-12 | $5.29 | $5.29 | 25,600 | — | — |
| 2015-08-11 | $5.16 | $5.16 | 51,800 | — | — |
| 2015-08-10 | $5.26 | $5.26 | 30,800 | — | — |
| 2015-08-07 | $5.37 | $5.37 | 22,800 | — | — |
| 2015-08-06 | $5.46 | $5.46 | 16,700 | — | — |
| 2015-08-05 | $5.62 | $5.62 | 31,300 | — | — |
| 2015-08-04 | $5.66 | $5.66 | 110,100 | — | — |
| 2015-08-03 | $5.19 | $5.19 | 19,900 | — | — |
| 2015-07-31 | $5.15 | $5.15 | 7,900 | — | — |
| 2015-07-30 | $5.12 | $5.12 | 22,200 | — | — |
| 2015-07-29 | $5.05 | $5.05 | 33,600 | — | — |
| 2015-07-28 | $5.10 | $5.10 | 13,000 | — | — |
| 2015-07-27 | $5.21 | $5.21 | 75,100 | — | — |
| 2015-07-24 | $5.33 | $5.33 | 46,700 | — | — |
| 2015-07-23 | $5.52 | $5.52 | 4,900 | — | — |
| 2015-07-22 | $5.48 | $5.48 | 10,300 | — | — |
| 2015-07-21 | $5.39 | $5.39 | 14,000 | — | — |
| 2015-07-20 | $5.45 | $5.45 | 15,600 | — | — |
| 2015-07-17 | $5.53 | $5.53 | 25,500 | — | — |
| 2015-07-16 | $5.58 | $5.58 | 16,300 | — | — |
| 2015-07-15 | $5.58 | $5.58 | 9,100 | — | — |
| 2015-07-14 | $5.62 | $5.62 | 16,200 | — | — |
| 2015-07-13 | $5.53 | $5.53 | 32,500 | — | — |
| 2015-07-10 | $5.63 | $5.63 | 12,100 | — | — |
| 2015-07-09 | $5.61 | $5.61 | 25,800 | — | — |
| 2015-07-08 | $5.61 | $5.61 | 35,900 | — | — |
| 2015-07-07 | $5.51 | $5.51 | 27,700 | — | — |
| 2015-07-06 | $5.50 | $5.50 | 43,500 | — | — |
| 2015-07-02 | $5.46 | $5.46 | 18,600 | — | — |
| 2015-07-01 | $5.41 | $5.41 | 346,700 | — | — |
| 2015-06-30 | $5.34 | $5.34 | 45,600 | — | — |
| 2015-06-29 | $5.37 | $5.37 | 34,500 | — | — |
| 2015-06-26 | $5.50 | $5.50 | 27,300 | — | — |
| 2015-06-25 | $5.74 | $5.74 | 18,600 | — | — |
| 2015-06-24 | $5.75 | $5.75 | 37,900 | — | — |
| 2015-06-23 | $5.75 | $5.75 | 16,700 | — | — |
| 2015-06-22 | $5.76 | $5.76 | 25,000 | — | — |
| 2015-06-19 | $5.78 | $5.78 | 21,600 | — | — |
| 2015-06-18 | $5.83 | $5.83 | 22,300 | — | — |
| 2015-06-17 | $5.78 | $5.78 | 10,100 | — | — |
| 2015-06-16 | $5.69 | $5.69 | 11,600 | — | — |
| 2015-06-15 | $5.84 | $5.84 | 17,100 | — | — |
| 2015-06-12 | $5.86 | $5.86 | 21,700 | — | — |
| 2015-06-11 | $5.67 | $5.67 | 18,200 | — | — |
| 2015-06-10 | $5.67 | $5.67 | 31,500 | — | — |
| 2015-06-09 | $5.64 | $5.64 | 50,100 | — | — |
| 2015-06-08 | $5.69 | $5.69 | 35,700 | — | — |
| 2015-06-05 | $5.66 | $5.66 | 26,500 | — | — |
| 2015-06-04 | $5.56 | $5.56 | 12,100 | — | — |
| 2015-06-03 | $5.62 | $5.62 | 8,100 | — | — |
| 2015-06-02 | $5.56 | $5.56 | 50,900 | — | — |
| 2015-06-01 | $5.50 | $5.50 | 110,900 | — | — |
| 2015-05-29 | $5.90 | $5.90 | 49,800 | — | — |
| 2015-05-28 | $5.90 | $5.90 | 15,000 | — | — |
| 2015-05-27 | $5.92 | $5.92 | 98,300 | — | — |
| 2015-05-26 | $5.92 | $5.92 | 26,300 | — | — |
| 2015-05-22 | $5.99 | $5.99 | 78,100 | — | — |
| 2015-05-21 | $6.00 | $6.00 | 48,100 | — | — |
| 2015-05-20 | $6.08 | $6.08 | 55,300 | — | — |
| 2015-05-19 | $6.18 | $6.18 | 51,400 | — | — |
| 2015-05-18 | $6.24 | $6.24 | 88,400 | — | — |
| 2015-05-15 | $6.24 | $6.24 | 45,100 | — | — |
| 2015-05-14 | $6.17 | $6.17 | 43,300 | — | — |
| 2015-05-13 | $6.11 | $6.11 | 84,900 | — | — |
| 2015-05-12 | $6.18 | $6.18 | 68,900 | — | — |
| 2015-05-11 | $6.05 | $6.05 | 65,300 | — | — |
| 2015-05-08 | $5.85 | $5.85 | 13,200 | — | — |
| 2015-05-07 | $5.78 | $5.78 | 45,300 | — | — |
| 2015-05-06 | $5.67 | $5.67 | 36,700 | — | — |
| 2015-05-05 | $5.73 | $5.73 | 37,300 | — | — |
| 2015-05-04 | $5.81 | $5.81 | 28,800 | — | — |
| 2015-05-01 | $5.74 | $5.74 | 34,300 | — | — |
| 2015-04-30 | $5.67 | $5.67 | 63,400 | — | — |
| 2015-04-29 | $5.83 | $5.83 | 77,900 | — | — |
| 2015-04-28 | $5.85 | $5.85 | 52,100 | — | — |
| 2015-04-27 | $5.97 | $5.97 | 37,900 | — | — |
| 2015-04-24 | $6.09 | $6.09 | 124,200 | — | — |
| 2015-04-23 | $6.20 | $6.20 | 55,100 | — | — |
| 2015-04-22 | $6.30 | $6.30 | 181,500 | — | — |
| 2015-04-21 | $6.30 | $6.30 | 31,500 | — | — |
| 2015-04-20 | $6.31 | $6.31 | 69,900 | — | — |
| 2015-04-17 | $6.32 | $6.32 | 28,900 | — | — |
| 2015-04-16 | $6.31 | $6.31 | 91,200 | — | — |
| 2015-04-15 | $6.30 | $6.30 | 87,000 | — | — |
| 2015-04-14 | $6.22 | $6.22 | 192,500 | — | — |
| 2015-04-13 | $5.99 | $5.99 | 105,200 | — | — |
| 2015-04-10 | $5.89 | $5.89 | 30,200 | — | — |
| 2015-04-09 | $5.91 | $5.91 | 58,200 | — | — |
| 2015-04-08 | $5.84 | $5.84 | 60,300 | — | — |
| 2015-04-07 | $5.81 | $5.81 | 53,400 | — | — |
| 2015-04-06 | $5.71 | $5.71 | 178,000 | — | — |
| 2015-04-02 | $5.91 | $5.91 | 146,800 | — | — |
| 2015-04-01 | $6.05 | $6.05 | 206,600 | — | — |
| 2015-03-31 | $6.10 | $6.10 | 750,900 | — | — |
| 2015-03-30 | $6.53 | $6.53 | 1,495,200 | — | — |
| 2015-03-27 | $5.19 | $5.19 | 37,400 | — | — |
| 2015-03-26 | $5.08 | $5.08 | 29,700 | — | — |
| 2015-03-25 | $5.16 | $5.16 | 26,600 | — | — |
| 2015-03-24 | $5.25 | $5.25 | 34,400 | — | — |
| 2015-03-23 | $5.30 | $5.30 | 38,400 | — | — |
| 2015-03-20 | $5.23 | $5.23 | 23,200 | — | — |
| 2015-03-19 | $5.29 | $5.29 | 51,100 | — | — |
| 2015-03-18 | $5.38 | $5.38 | 21,600 | — | — |
| 2015-03-17 | $5.30 | $5.30 | 63,700 | — | — |
| 2015-03-16 | $5.48 | $5.48 | 28,700 | — | — |
| 2015-03-13 | $5.42 | $5.42 | 38,900 | — | — |
| 2015-03-12 | $5.31 | $5.31 | 35,500 | — | — |
| 2015-03-11 | $5.25 | $5.25 | 36,400 | — | — |
| 2015-03-10 | $5.26 | $5.26 | 17,800 | — | — |
| 2015-03-09 | $5.26 | $5.26 | 24,300 | — | — |
| 2015-03-06 | $5.37 | $5.37 | 15,600 | — | — |
| 2015-03-05 | $5.32 | $5.32 | 12,400 | — | — |
| 2015-03-04 | $5.28 | $5.28 | 48,700 | — | — |
| 2015-03-03 | $5.33 | $5.33 | 17,900 | — | — |
| 2015-03-02 | $5.33 | $5.33 | 48,800 | — | — |
| 2015-02-27 | $5.42 | $5.42 | 41,700 | — | — |
| 2015-02-26 | $5.50 | $5.50 | 46,900 | — | — |
| 2015-02-25 | $5.58 | $5.58 | 63,000 | — | — |
| 2015-02-24 | $5.54 | $5.54 | 81,800 | — | — |
| 2015-02-23 | $5.12 | $5.12 | 62,500 | — | — |
| 2015-02-20 | $5.07 | $5.07 | 31,900 | — | — |
| 2015-02-19 | $5.05 | $5.05 | 15,400 | — | — |
| 2015-02-18 | $5.06 | $5.06 | 9,900 | — | — |
| 2015-02-17 | $5.08 | $5.08 | 20,600 | — | — |
| 2015-02-13 | $5.06 | $5.06 | 13,200 | — | — |
| 2015-02-12 | $5.04 | $5.04 | 18,000 | — | — |
| 2015-02-11 | $5.13 | $5.13 | 12,100 | — | — |
| 2015-02-10 | $5.09 | $5.09 | 26,200 | — | — |
| 2015-02-09 | $5.04 | $5.04 | 30,000 | — | — |
| 2015-02-06 | $5.05 | $5.05 | 9,300 | — | — |
| 2015-02-05 | $5.03 | $5.03 | 22,600 | — | — |
| 2015-02-04 | $5.01 | $5.01 | 14,900 | — | — |
| 2015-02-03 | $5.04 | $5.04 | 6,900 | — | — |
| 2015-02-02 | $5.01 | $5.01 | 7,200 | — | — |
| 2015-01-30 | $5.03 | $5.03 | 10,800 | — | — |
| 2015-01-29 | $5.04 | $5.04 | 18,700 | — | — |
| 2015-01-28 | $5.04 | $5.04 | 9,900 | — | — |
| 2015-01-27 | $5.09 | $5.09 | 6,600 | — | — |
| 2015-01-26 | $5.05 | $5.05 | 23,800 | — | — |
| 2015-01-23 | $4.95 | $4.95 | 32,600 | — | — |
| 2015-01-22 | $5.00 | $5.00 | 30,200 | — | — |
| 2015-01-21 | $5.03 | $5.03 | 32,300 | — | — |
| 2015-01-20 | $5.08 | $5.08 | 24,700 | — | — |
| 2015-01-16 | $5.00 | $5.00 | 18,900 | — | — |
| 2015-01-15 | $5.01 | $5.01 | 29,700 | — | — |
| 2015-01-14 | $5.08 | $5.08 | 19,300 | — | — |
| 2015-01-13 | $5.14 | $5.14 | 17,600 | — | — |
| 2015-01-12 | $5.14 | $5.14 | 10,500 | — | — |
| 2015-01-09 | $5.08 | $5.08 | 11,300 | — | — |
| 2015-01-08 | $5.03 | $5.03 | 20,000 | — | — |
| 2015-01-07 | $4.97 | $4.97 | 7,500 | — | — |
| 2015-01-06 | $5.01 | $5.01 | 53,800 | — | — |
| 2015-01-05 | $5.12 | $5.12 | 29,500 | — | — |
| 2015-01-02 | $5.13 | $5.13 | 17,600 | — | — |