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
- 2006-11-01 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 | $3.43 | $3.43 | 145,000 | — | — |
| 2015-12-30 | $3.43 | $3.43 | 69,500 | — | — |
| 2015-12-29 | $3.50 | $3.50 | 157,200 | — | — |
| 2015-12-28 | $3.54 | $3.54 | 78,000 | — | — |
| 2015-12-24 | $3.54 | $3.54 | 33,100 | — | — |
| 2015-12-23 | $3.64 | $3.64 | 116,000 | — | — |
| 2015-12-22 | $3.54 | $3.54 | 79,900 | — | — |
| 2015-12-21 | $3.48 | $3.48 | 50,000 | — | — |
| 2015-12-18 | $3.38 | $3.38 | 548,900 | — | — |
| 2015-12-17 | $3.64 | $3.64 | 94,800 | — | — |
| 2015-12-16 | $3.79 | $3.79 | 76,000 | — | — |
| 2015-12-15 | $3.78 | $3.78 | 94,900 | — | — |
| 2015-12-14 | $3.68 | $3.68 | 128,000 | — | — |
| 2015-12-11 | $3.51 | $3.51 | 234,000 | — | — |
| 2015-12-10 | $3.79 | $3.79 | 74,100 | — | — |
| 2015-12-09 | $3.73 | $3.73 | 153,400 | — | — |
| 2015-12-08 | $3.88 | $3.88 | 218,900 | — | — |
| 2015-12-07 | $3.83 | $3.83 | 200,000 | — | — |
| 2015-12-04 | $3.90 | $3.90 | 67,700 | — | — |
| 2015-12-03 | $4.05 | $4.05 | 168,300 | — | — |
| 2015-12-02 | $4.24 | $4.24 | 152,400 | — | — |
| 2015-12-01 | $4.36 | $4.36 | 104,500 | — | — |
| 2015-11-30 | $4.28 | $4.28 | 139,400 | — | — |
| 2015-11-27 | $4.35 | $4.35 | 63,600 | — | — |
| 2015-11-25 | $4.34 | $4.34 | 73,900 | — | — |
| 2015-11-24 | $4.35 | $4.35 | 150,000 | — | — |
| 2015-11-23 | $4.15 | $4.15 | 103,800 | — | — |
| 2015-11-20 | $4.11 | $4.11 | 81,100 | — | — |
| 2015-11-19 | $4.10 | $4.10 | 114,400 | — | — |
| 2015-11-18 | $4.21 | $4.21 | 261,200 | — | — |
| 2015-11-17 | $3.92 | $3.92 | 424,500 | — | — |
| 2015-11-16 | $3.71 | $3.71 | 147,300 | — | — |
| 2015-11-13 | $3.76 | $3.76 | 209,100 | — | — |
| 2015-11-12 | $3.73 | $3.73 | 265,100 | — | — |
| 2015-11-11 | $3.85 | $3.85 | 126,500 | — | — |
| 2015-11-10 | $3.86 | $3.86 | 147,000 | — | — |
| 2015-11-09 | $3.86 | $3.86 | 164,400 | — | — |
| 2015-11-06 | $3.91 | $3.91 | 202,800 | — | — |
| 2015-11-05 | $3.90 | $3.90 | 93,600 | — | — |
| 2015-11-04 | $3.92 | $3.92 | 374,300 | — | — |
| 2015-11-03 | $3.94 | $3.94 | 369,500 | — | — |
| 2015-11-02 | $3.86 | $3.86 | 174,100 | — | — |
| 2015-10-30 | $3.97 | $3.97 | 205,600 | — | — |
| 2015-10-29 | $3.80 | $3.80 | 183,700 | — | — |
| 2015-10-28 | $3.72 | $3.72 | 392,500 | — | — |
| 2015-10-27 | $3.39 | $3.39 | 754,500 | — | — |
| 2015-10-26 | $3.69 | $3.69 | 315,100 | — | — |
| 2015-10-23 | $3.82 | $3.82 | 311,600 | — | — |
| 2015-10-22 | $4.00 | $4.00 | 171,800 | — | — |
| 2015-10-21 | $4.00 | $4.00 | 77,700 | — | — |
| 2015-10-20 | $4.00 | $4.00 | 132,600 | — | — |
| 2015-10-19 | $4.06 | $4.06 | 99,200 | — | — |
| 2015-10-16 | $4.09 | $4.09 | 70,400 | — | — |
| 2015-10-15 | $4.05 | $4.05 | 183,000 | — | — |
| 2015-10-14 | $4.00 | $4.00 | 183,000 | — | — |
| 2015-10-13 | $4.08 | $4.08 | 314,800 | — | — |
| 2015-10-12 | $4.31 | $4.31 | 190,600 | — | — |
| 2015-10-09 | $4.38 | $4.38 | 393,000 | — | — |
| 2015-10-08 | $4.37 | $4.37 | 109,100 | — | — |
| 2015-10-07 | $4.33 | $4.33 | 249,600 | — | — |
| 2015-10-06 | $4.25 | $4.25 | 186,200 | — | — |
| 2015-10-05 | $4.20 | $4.20 | 310,600 | — | — |
| 2015-10-02 | $4.17 | $4.17 | 331,900 | — | — |
| 2015-10-01 | $4.28 | $4.28 | 321,700 | — | — |
| 2015-09-30 | $4.46 | $4.46 | 274,800 | — | — |
| 2015-09-29 | $4.45 | $4.45 | 908,100 | — | — |
| 2015-09-28 | $4.30 | $4.30 | 562,900 | — | — |
| 2015-09-25 | $4.70 | $4.70 | 580,200 | — | — |
| 2015-09-24 | $5.11 | $5.11 | 127,100 | — | — |
| 2015-09-23 | $5.15 | $5.15 | 208,700 | — | — |
| 2015-09-22 | $5.35 | $5.35 | 295,600 | — | — |
| 2015-09-21 | $5.54 | $5.54 | 154,200 | — | — |
| 2015-09-18 | $5.77 | $5.77 | 664,700 | — | — |
| 2015-09-17 | $5.72 | $5.72 | 218,400 | — | — |
| 2015-09-16 | $5.51 | $5.51 | 162,600 | — | — |
| 2015-09-15 | $5.43 | $5.43 | 213,300 | — | — |
| 2015-09-14 | $5.57 | $5.57 | 115,200 | — | — |
| 2015-09-11 | $5.59 | $5.59 | 177,800 | — | — |
| 2015-09-10 | $5.41 | $5.41 | 318,400 | — | — |
| 2015-09-09 | $5.52 | $5.52 | 307,800 | — | — |
| 2015-09-08 | $5.82 | $5.82 | 237,900 | — | — |
| 2015-09-04 | $5.86 | $5.86 | 74,000 | — | — |
| 2015-09-03 | $6.09 | $6.09 | 152,600 | — | — |
| 2015-09-02 | $6.26 | $6.26 | 159,900 | — | — |
| 2015-09-01 | $6.02 | $6.02 | 246,400 | — | — |
| 2015-08-31 | $6.02 | $6.02 | 199,100 | — | — |
| 2015-08-28 | $5.69 | $5.69 | 98,200 | — | — |
| 2015-08-27 | $5.63 | $5.63 | 209,700 | — | — |
| 2015-08-26 | $5.65 | $5.65 | 151,400 | — | — |
| 2015-08-25 | $5.38 | $5.38 | 184,500 | — | — |
| 2015-08-24 | $5.15 | $5.15 | 323,400 | — | — |
| 2015-08-21 | $5.65 | $5.65 | 151,900 | — | — |
| 2015-08-20 | $5.65 | $5.65 | 143,900 | — | — |
| 2015-08-19 | $5.61 | $5.61 | 157,800 | — | — |
| 2015-08-18 | $5.52 | $5.52 | 89,100 | — | — |
| 2015-08-17 | $5.66 | $5.66 | 101,400 | — | — |
| 2015-08-14 | $5.60 | $5.60 | 288,600 | — | — |
| 2015-08-13 | $5.57 | $5.57 | 239,100 | — | — |
| 2015-08-12 | $5.54 | $5.54 | 296,100 | — | — |
| 2015-08-11 | $5.95 | $5.95 | 128,300 | — | — |
| 2015-08-10 | $6.12 | $6.12 | 144,900 | — | — |
| 2015-08-07 | $6.14 | $6.14 | 165,200 | — | — |
| 2015-08-06 | $6.17 | $6.17 | 126,100 | — | — |
| 2015-08-05 | $6.22 | $6.22 | 170,700 | — | — |
| 2015-08-04 | $6.12 | $6.12 | 323,000 | — | — |
| 2015-08-03 | $6.00 | $6.00 | 799,600 | — | — |
| 2015-07-31 | $6.35 | $6.35 | 614,300 | — | — |
| 2015-07-30 | $6.63 | $6.63 | 370,600 | — | — |
| 2015-07-29 | $6.82 | $6.82 | 345,800 | — | — |
| 2015-07-28 | $6.81 | $6.81 | 450,600 | — | — |
| 2015-07-27 | $6.77 | $6.77 | 208,500 | — | — |
| 2015-07-24 | $6.86 | $6.86 | 625,100 | — | — |
| 2015-07-23 | $7.25 | $7.25 | 238,000 | — | — |
| 2015-07-22 | $7.33 | $7.33 | 159,600 | — | — |
| 2015-07-21 | $7.33 | $7.33 | 179,000 | — | — |
| 2015-07-20 | $7.13 | $7.13 | 151,000 | — | — |
| 2015-07-17 | $7.16 | $7.16 | 249,900 | — | — |
| 2015-07-16 | $7.11 | $7.11 | 1,547,300 | — | — |
| 2015-07-15 | $7.58 | $7.58 | 148,300 | — | — |
| 2015-07-14 | $7.55 | $7.55 | 107,500 | — | — |
| 2015-07-13 | $7.55 | $7.55 | 144,800 | — | — |
| 2015-07-10 | $7.48 | $7.48 | 129,700 | — | — |
| 2015-07-09 | $7.55 | $7.55 | 310,100 | — | — |
| 2015-07-08 | $7.26 | $7.26 | 269,800 | — | — |
| 2015-07-07 | $7.41 | $7.41 | 152,500 | — | — |
| 2015-07-06 | $7.38 | $7.38 | 358,700 | — | — |
| 2015-07-02 | $7.26 | $7.26 | 107,900 | — | — |
| 2015-07-01 | $7.32 | $7.32 | 142,900 | — | — |
| 2015-06-30 | $7.31 | $7.31 | 145,000 | — | — |
| 2015-06-29 | $7.31 | $7.31 | 224,100 | — | — |
| 2015-06-26 | $7.20 | $7.20 | 2,308,400 | — | — |
| 2015-06-25 | $7.58 | $7.58 | 267,900 | — | — |
| 2015-06-24 | $7.60 | $7.60 | 310,500 | — | — |
| 2015-06-23 | $7.69 | $7.69 | 326,300 | — | — |
| 2015-06-22 | $7.88 | $7.88 | 568,500 | — | — |
| 2015-06-19 | $7.44 | $7.44 | 541,800 | — | — |
| 2015-06-18 | $7.23 | $7.23 | 154,800 | — | — |
| 2015-06-17 | $7.29 | $7.29 | 221,700 | — | — |
| 2015-06-16 | $7.45 | $7.45 | 422,600 | — | — |
| 2015-06-15 | $7.30 | $7.30 | 255,100 | — | — |
| 2015-06-12 | $7.00 | $7.00 | 357,400 | — | — |
| 2015-06-11 | $7.17 | $7.17 | 510,100 | — | — |
| 2015-06-10 | $7.07 | $7.07 | 237,300 | — | — |
| 2015-06-09 | $7.27 | $7.27 | 673,000 | — | — |
| 2015-06-08 | $7.03 | $7.03 | 563,900 | — | — |
| 2015-06-05 | $6.66 | $6.66 | 491,600 | — | — |
| 2015-06-04 | $6.14 | $6.14 | 172,100 | — | — |
| 2015-06-03 | $6.01 | $6.01 | 435,100 | — | — |
| 2015-06-02 | $5.99 | $5.99 | 173,500 | — | — |
| 2015-06-01 | $5.77 | $5.77 | 159,100 | — | — |
| 2015-05-29 | $5.75 | $5.75 | 138,000 | — | — |
| 2015-05-28 | $5.55 | $5.55 | 89,400 | — | — |
| 2015-05-27 | $5.55 | $5.55 | 313,300 | — | — |
| 2015-05-26 | $5.45 | $5.45 | 106,600 | — | — |
| 2015-05-22 | $5.35 | $5.35 | 129,100 | — | — |
| 2015-05-21 | $5.36 | $5.36 | 221,500 | — | — |
| 2015-05-20 | $5.33 | $5.33 | 123,600 | — | — |
| 2015-05-19 | $5.28 | $5.28 | 275,600 | — | — |
| 2015-05-18 | $5.84 | $5.84 | 357,600 | — | — |
| 2015-05-15 | $5.10 | $5.10 | 114,700 | — | — |
| 2015-05-14 | $5.04 | $5.04 | 57,900 | — | — |
| 2015-05-13 | $5.04 | $5.04 | 70,600 | — | — |
| 2015-05-12 | $5.03 | $5.03 | 91,900 | — | — |
| 2015-05-11 | $5.12 | $5.12 | 116,200 | — | — |
| 2015-05-08 | $4.98 | $4.98 | 200,800 | — | — |
| 2015-05-07 | $5.19 | $5.19 | 95,800 | — | — |
| 2015-05-06 | $5.19 | $5.19 | 114,600 | — | — |
| 2015-05-05 | $5.10 | $5.10 | 134,200 | — | — |
| 2015-05-04 | $5.10 | $5.10 | 172,500 | — | — |
| 2015-05-01 | $5.23 | $5.23 | 128,300 | — | — |
| 2015-04-30 | $5.30 | $5.30 | 166,500 | — | — |
| 2015-04-29 | $5.25 | $5.25 | 231,700 | — | — |
| 2015-04-28 | $5.47 | $5.47 | 147,800 | — | — |
| 2015-04-27 | $5.59 | $5.59 | 173,100 | — | — |
| 2015-04-24 | $5.60 | $5.60 | 101,500 | — | — |
| 2015-04-23 | $5.48 | $5.48 | 103,500 | — | — |
| 2015-04-22 | $5.50 | $5.50 | 143,600 | — | — |
| 2015-04-21 | $5.68 | $5.68 | 54,400 | — | — |
| 2015-04-20 | $5.74 | $5.74 | 255,300 | — | — |
| 2015-04-17 | $5.85 | $5.85 | 44,300 | — | — |
| 2015-04-16 | $5.81 | $5.81 | 76,900 | — | — |
| 2015-04-15 | $5.61 | $5.61 | 130,900 | — | — |
| 2015-04-14 | $5.53 | $5.53 | 238,000 | — | — |
| 2015-04-13 | $5.74 | $5.74 | 179,700 | — | — |
| 2015-04-10 | $5.88 | $5.88 | 76,500 | — | — |
| 2015-04-09 | $5.75 | $5.75 | 78,800 | — | — |
| 2015-04-08 | $5.90 | $5.90 | 252,400 | — | — |
| 2015-04-07 | $5.75 | $5.75 | 221,600 | — | — |
| 2015-04-06 | $5.99 | $5.99 | 788,200 | — | — |
| 2015-04-02 | $5.63 | $5.63 | 377,500 | — | — |
| 2015-04-01 | $5.27 | $5.27 | 74,600 | — | — |
| 2015-03-31 | $5.18 | $5.18 | 27,700 | — | — |
| 2015-03-30 | $5.29 | $5.29 | 107,800 | — | — |
| 2015-03-27 | $5.20 | $5.20 | 107,400 | — | — |
| 2015-03-26 | $5.19 | $5.19 | 65,200 | — | — |
| 2015-03-25 | $5.07 | $5.07 | 33,700 | — | — |
| 2015-03-24 | $5.13 | $5.13 | 86,000 | — | — |
| 2015-03-23 | $5.12 | $5.12 | 78,200 | — | — |
| 2015-03-20 | $5.10 | $5.10 | 123,700 | — | — |
| 2015-03-19 | $5.04 | $5.04 | 39,300 | — | — |
| 2015-03-18 | $5.08 | $5.08 | 24,300 | — | — |
| 2015-03-17 | $5.10 | $5.10 | 25,200 | — | — |
| 2015-03-16 | $5.09 | $5.09 | 145,300 | — | — |
| 2015-03-13 | $5.02 | $5.02 | 62,000 | — | — |
| 2015-03-12 | $4.99 | $4.99 | 106,300 | — | — |
| 2015-03-11 | $5.15 | $5.15 | 283,100 | — | — |
| 2015-03-10 | $5.20 | $5.20 | 408,700 | — | — |
| 2015-03-09 | $4.90 | $4.90 | 117,700 | — | — |
| 2015-03-06 | $4.78 | $4.78 | 16,200 | — | — |
| 2015-03-05 | $4.73 | $4.73 | 55,200 | — | — |
| 2015-03-04 | $4.79 | $4.79 | 156,400 | — | — |
| 2015-03-03 | $4.74 | $4.74 | 78,900 | — | — |
| 2015-03-02 | $4.68 | $4.68 | 82,700 | — | — |
| 2015-02-27 | $4.61 | $4.61 | 54,200 | — | — |
| 2015-02-26 | $4.63 | $4.63 | 116,800 | — | — |
| 2015-02-25 | $4.55 | $4.55 | 101,700 | — | — |
| 2015-02-24 | $4.57 | $4.57 | 142,700 | — | — |
| 2015-02-23 | $4.55 | $4.55 | 85,000 | — | — |
| 2015-02-20 | $4.53 | $4.53 | 120,200 | — | — |
| 2015-02-19 | $4.54 | $4.54 | 76,600 | — | — |
| 2015-02-18 | $4.60 | $4.60 | 63,400 | — | — |
| 2015-02-17 | $4.59 | $4.59 | 106,200 | — | — |
| 2015-02-13 | $4.58 | $4.58 | 155,000 | — | — |
| 2015-02-12 | $4.50 | $4.50 | 44,300 | — | — |
| 2015-02-11 | $4.53 | $4.53 | 60,200 | — | — |
| 2015-02-10 | $4.58 | $4.58 | 38,900 | — | — |
| 2015-02-09 | $4.55 | $4.55 | 124,500 | — | — |
| 2015-02-06 | $4.63 | $4.63 | 72,400 | — | — |
| 2015-02-05 | $4.72 | $4.72 | 72,800 | — | — |
| 2015-02-04 | $4.76 | $4.76 | 115,700 | — | — |
| 2015-02-03 | $4.86 | $4.86 | 70,600 | — | — |
| 2015-02-02 | $4.80 | $4.80 | 127,900 | — | — |
| 2015-01-30 | $4.81 | $4.81 | 46,300 | — | — |
| 2015-01-29 | $4.93 | $4.93 | 127,400 | — | — |
| 2015-01-28 | $4.84 | $4.84 | 178,800 | — | — |
| 2015-01-27 | $4.89 | $4.89 | 236,100 | — | — |
| 2015-01-26 | $4.85 | $4.85 | 200,400 | — | — |
| 2015-01-23 | $4.70 | $4.70 | 169,500 | — | — |
| 2015-01-22 | $4.80 | $4.80 | 108,800 | — | — |
| 2015-01-21 | $4.85 | $4.85 | 256,300 | — | — |
| 2015-01-20 | $4.70 | $4.70 | 238,700 | — | — |
| 2015-01-16 | $4.42 | $4.42 | 40,600 | — | — |
| 2015-01-15 | $4.20 | $4.20 | 26,500 | — | — |
| 2015-01-14 | $4.32 | $4.32 | 25,100 | — | — |
| 2015-01-13 | $4.38 | $4.38 | 64,700 | — | — |
| 2015-01-12 | $4.35 | $4.35 | 44,800 | — | — |
| 2015-01-09 | $4.26 | $4.26 | 41,500 | — | — |
| 2015-01-08 | $4.28 | $4.28 | 255,400 | — | — |
| 2015-01-07 | $4.12 | $4.12 | 50,700 | — | — |
| 2015-01-06 | $4.18 | $4.18 | 47,400 | — | — |
| 2015-01-05 | $4.28 | $4.28 | 105,300 | — | — |
| 2015-01-02 | $4.35 | $4.35 | 171,400 | — | — |