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
- 1993-10-25 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 | $4.69 | $7.35 | 6,900 | — | — |
| 2015-12-30 | $4.65 | $7.25 | 5,500 | — | — |
| 2015-12-29 | $4.66 | $7.27 | 8,900 | — | — |
| 2015-12-28 | $4.62 | $7.21 | 7,800 | — | — |
| 2015-12-24 | $4.65 | $7.25 | 21,800 | — | — |
| 2015-12-23 | $4.60 | $7.18 | 6,100 | — | — |
| 2015-12-22 | $4.49 | $7.01 | 12,500 | — | — |
| 2015-12-21 | $4.41 | $6.88 | 600 | — | — |
| 2015-12-18 | $4.67 | $7.29 | 38,200 | — | — |
| 2015-12-17 | $4.36 | $6.80 | 600 | — | — |
| 2015-12-16 | $4.37 | $6.82 | 10,200 | — | — |
| 2015-12-15 | $4.39 | $6.85 | 2,900 | — | — |
| 2015-12-14 | $4.35 | $6.79 | 17,200 | — | — |
| 2015-12-11 | $4.35 | $6.79 | 10,200 | — | — |
| 2015-12-10 | $4.40 | $6.86 | 6,100 | — | — |
| 2015-12-09 | $4.37 | $6.82 | 2,500 | — | — |
| 2015-12-08 | $4.43 | $6.91 | 6,400 | — | — |
| 2015-12-07 | $4.37 | $6.82 | 23,700 | — | — |
| 2015-12-04 | $4.54 | $7.08 | 5,100 | — | — |
| 2015-12-03 | $4.51 | $7.04 | 2,000 | — | — |
| 2015-12-02 | $4.58 | $7.15 | 6,700 | — | — |
| 2015-12-01 | $4.53 | $7.07 | 900 | — | — |
| 2015-11-30 | $4.50 | $7.02 | 22,900 | — | — |
| 2015-11-27 | $4.63 | $7.22 | 2,600 | — | — |
| 2015-11-25 | $4.61 | $7.19 | 2,000 | — | — |
| 2015-11-24 | $4.51 | $7.04 | 11,200 | — | — |
| 2015-11-23 | $4.37 | $6.82 | 19,500 | — | — |
| 2015-11-20 | $4.59 | $7.16 | 2,600 | — | — |
| 2015-11-19 | $4.58 | $7.15 | 5,000 | — | — |
| 2015-11-18 | $4.56 | $7.11 | 3,800 | — | — |
| 2015-11-17 | $4.72 | $7.36 | 2,400 | — | — |
| 2015-11-16 | $4.55 | $7.10 | 3,500 | — | — |
| 2015-11-13 | $4.72 | $7.36 | 2,200 | — | — |
| 2015-11-12 | $4.61 | $7.19 | 2,600 | — | — |
| 2015-11-11 | $4.82 | $7.52 | 4,800 | — | — |
| 2015-11-10 | $4.82 | $7.52 | 1,800 | — | — |
| 2015-11-09 | $4.82 | $7.52 | 15,600 | — | — |
| 2015-11-06 | $4.95 | $7.72 | 1,300 | — | — |
| 2015-11-05 | $4.85 | $7.57 | 7,400 | — | — |
| 2015-11-04 | $4.81 | $7.50 | 1,400 | — | — |
| 2015-11-03 | $4.87 | $7.60 | 35,000 | — | — |
| 2015-11-02 | $4.72 | $7.36 | 15,100 | — | — |
| 2015-10-30 | $4.72 | $7.36 | 14,400 | — | — |
| 2015-10-29 | $4.72 | $7.36 | 7,900 | — | — |
| 2015-10-28 | $4.88 | $7.61 | 11,600 | — | — |
| 2015-10-27 | $4.72 | $7.36 | 1,700 | — | — |
| 2015-10-26 | $4.90 | $7.64 | 2,600 | — | — |
| 2015-10-23 | $4.85 | $7.57 | 2,000 | — | — |
| 2015-10-22 | $4.88 | $7.61 | 3,100 | — | — |
| 2015-10-21 | $4.84 | $7.55 | 5,600 | — | — |
| 2015-10-20 | $4.85 | $7.57 | 4,200 | — | — |
| 2015-10-19 | $4.92 | $7.68 | 14,000 | — | — |
| 2015-10-16 | $4.83 | $7.54 | 1,600 | — | — |
| 2015-10-15 | $4.96 | $7.74 | 7,700 | — | — |
| 2015-10-14 | $4.89 | $7.63 | 5,200 | — | — |
| 2015-10-13 | $4.86 | $7.58 | 5,700 | — | — |
| 2015-10-12 | $4.93 | $7.69 | 18,400 | — | — |
| 2015-10-09 | $4.99 | $7.79 | 12,300 | — | — |
| 2015-10-08 | $5.11 | $7.97 | 22,600 | — | — |
| 2015-10-07 | $5.11 | $7.97 | 46,600 | — | — |
| 2015-10-06 | $4.92 | $7.65 | 10,600 | — | — |
| 2015-10-05 | $4.77 | $7.42 | 57,800 | — | — |
| 2015-10-02 | $4.83 | $7.51 | 40,800 | — | — |
| 2015-10-01 | $4.82 | $7.50 | 55,600 | — | — |
| 2015-09-30 | $4.75 | $7.39 | 53,100 | — | — |
| 2015-09-29 | $4.62 | $7.19 | 30,800 | — | — |
| 2015-09-28 | $4.44 | $6.91 | 55,000 | — | — |
| 2015-09-25 | $4.37 | $6.80 | 31,400 | — | — |
| 2015-09-24 | $4.26 | $6.63 | 25,000 | — | — |
| 2015-09-23 | $4.28 | $6.66 | 13,300 | — | — |
| 2015-09-22 | $4.26 | $6.63 | 28,100 | — | — |
| 2015-09-21 | $4.35 | $6.77 | 51,400 | — | — |
| 2015-09-18 | $4.36 | $6.78 | 361,200 | — | — |
| 2015-09-17 | $4.41 | $6.86 | 80,200 | — | — |
| 2015-09-16 | $4.22 | $6.56 | 50,200 | — | — |
| 2015-09-15 | $4.23 | $6.58 | 30,900 | — | — |
| 2015-09-14 | $4.24 | $6.60 | 52,500 | — | — |
| 2015-09-11 | $4.21 | $6.55 | 27,300 | — | — |
| 2015-09-10 | $4.21 | $6.55 | 25,200 | — | — |
| 2015-09-09 | $4.25 | $6.61 | 37,700 | — | — |
| 2015-09-08 | $4.34 | $6.75 | 49,600 | — | — |
| 2015-09-04 | $4.42 | $6.87 | 6,500 | — | — |
| 2015-09-03 | $4.45 | $6.92 | 11,400 | — | — |
| 2015-09-02 | $4.42 | $6.87 | 10,000 | — | — |
| 2015-09-01 | $4.42 | $6.87 | 9,100 | — | — |
| 2015-08-31 | $4.42 | $6.87 | 14,900 | — | — |
| 2015-08-28 | $4.32 | $6.72 | 4,500 | — | — |
| 2015-08-27 | $4.39 | $6.83 | 4,400 | — | — |
| 2015-08-26 | $4.45 | $6.92 | 2,800 | — | — |
| 2015-08-25 | $4.46 | $6.94 | 20,700 | — | — |
| 2015-08-24 | $4.44 | $6.91 | 10,700 | — | — |
| 2015-08-21 | $4.43 | $6.89 | 7,000 | — | — |
| 2015-08-20 | $4.43 | $6.89 | 5,600 | — | — |
| 2015-08-19 | $4.45 | $6.92 | 5,900 | — | — |
| 2015-08-18 | $4.49 | $6.98 | 25,700 | — | — |
| 2015-08-17 | $4.37 | $6.80 | 5,300 | — | — |
| 2015-08-14 | $4.40 | $6.84 | 27,700 | — | — |
| 2015-08-13 | $4.41 | $6.86 | 86,800 | — | — |
| 2015-08-12 | $4.38 | $6.81 | 3,400 | — | — |
| 2015-08-11 | $4.27 | $6.64 | 27,900 | — | — |
| 2015-08-10 | $4.30 | $6.69 | 14,500 | — | — |
| 2015-08-07 | $4.26 | $6.63 | 2,200 | — | — |
| 2015-08-06 | $4.25 | $6.61 | 5,700 | — | — |
| 2015-08-05 | $4.25 | $6.61 | 2,500 | — | — |
| 2015-08-04 | $4.22 | $6.56 | 1,300 | — | — |
| 2015-08-03 | $4.27 | $6.64 | 7,800 | — | — |
| 2015-07-31 | $4.33 | $6.73 | 20,000 | — | — |
| 2015-07-30 | $4.31 | $6.70 | 10,400 | — | — |
| 2015-07-29 | $4.37 | $6.80 | 1,200 | — | — |
| 2015-07-28 | $4.23 | $6.58 | 1,800 | — | — |
| 2015-07-27 | $4.20 | $6.53 | 10,700 | — | — |
| 2015-07-24 | $4.23 | $6.58 | 3,600 | — | — |
| 2015-07-23 | $4.23 | $6.58 | 2,400 | — | — |
| 2015-07-22 | $4.24 | $6.60 | 2,000 | — | — |
| 2015-07-21 | $4.22 | $6.56 | 3,800 | — | — |
| 2015-07-20 | $4.22 | $6.56 | 7,400 | — | — |
| 2015-07-17 | $4.20 | $6.53 | 800 | — | — |
| 2015-07-16 | $4.30 | $6.69 | 1,600 | — | — |
| 2015-07-15 | $4.31 | $6.70 | 1,200 | — | — |
| 2015-07-14 | $4.28 | $6.66 | 10,100 | — | — |
| 2015-07-13 | $4.27 | $6.64 | 10,800 | — | — |
| 2015-07-10 | $4.45 | $6.92 | 5,600 | — | — |
| 2015-07-09 | $4.30 | $6.69 | 2,100 | — | — |
| 2015-07-08 | $4.15 | $6.46 | 22,800 | — | — |
| 2015-07-07 | $4.30 | $6.69 | 1,200 | — | — |
| 2015-07-06 | $4.30 | $6.69 | 58,100 | — | — |
| 2015-07-02 | $4.30 | $6.67 | 3,500 | — | — |
| 2015-07-01 | $4.21 | $6.53 | 54,000 | — | — |
| 2015-06-30 | $4.28 | $6.64 | 72,200 | — | — |
| 2015-06-29 | $4.25 | $6.59 | 15,900 | — | — |
| 2015-06-26 | $4.34 | $6.73 | 43,700 | — | — |
| 2015-06-25 | $4.26 | $6.61 | 64,500 | — | — |
| 2015-06-24 | $4.25 | $6.59 | 13,000 | — | — |
| 2015-06-23 | $4.27 | $6.62 | 5,300 | — | — |
| 2015-06-22 | $4.21 | $6.53 | 44,700 | — | — |
| 2015-06-19 | $4.47 | $6.93 | 66,500 | — | — |
| 2015-06-18 | $4.28 | $6.64 | 40,300 | — | — |
| 2015-06-17 | $4.37 | $6.78 | 46,600 | — | — |
| 2015-06-16 | $4.16 | $6.45 | 10,700 | — | — |
| 2015-06-15 | $4.27 | $6.62 | 8,100 | — | — |
| 2015-06-12 | $4.26 | $6.61 | 56,000 | — | — |
| 2015-06-11 | $4.20 | $6.51 | 8,500 | — | — |
| 2015-06-10 | $4.24 | $6.58 | 6,800 | — | — |
| 2015-06-09 | $4.20 | $6.51 | 2,200 | — | — |
| 2015-06-08 | $4.14 | $6.42 | 900 | — | — |
| 2015-06-05 | $4.23 | $6.56 | 2,400 | — | — |
| 2015-06-04 | $4.11 | $6.37 | 30,100 | — | — |
| 2015-06-03 | $4.14 | $6.42 | 400 | — | — |
| 2015-06-02 | $4.23 | $6.56 | 13,400 | — | — |
| 2015-06-01 | $4.20 | $6.51 | 47,600 | — | — |
| 2015-05-29 | $4.14 | $6.42 | 11,600 | — | — |
| 2015-05-28 | $4.11 | $6.37 | 22,600 | — | — |
| 2015-05-27 | $4.08 | $6.33 | 41,700 | — | — |
| 2015-05-26 | $4.15 | $6.44 | 28,400 | — | — |
| 2015-05-22 | $4.21 | $6.53 | 18,200 | — | — |
| 2015-05-21 | $4.20 | $6.51 | 4,900 | — | — |
| 2015-05-20 | $4.16 | $6.45 | 7,500 | — | — |
| 2015-05-19 | $4.13 | $6.40 | 8,700 | — | — |
| 2015-05-18 | $4.15 | $6.44 | 15,300 | — | — |
| 2015-05-15 | $4.26 | $6.61 | 27,000 | — | — |
| 2015-05-14 | $4.39 | $6.81 | 5,900 | — | — |
| 2015-05-13 | $4.42 | $6.85 | 9,000 | — | — |
| 2015-05-12 | $4.50 | $6.98 | 8,900 | — | — |
| 2015-05-11 | $4.47 | $6.93 | 5,100 | — | — |
| 2015-05-08 | $4.47 | $6.93 | 1,400 | — | — |
| 2015-05-07 | $4.50 | $6.98 | 14,300 | — | — |
| 2015-05-06 | $4.50 | $6.98 | 8,300 | — | — |
| 2015-05-05 | $4.41 | $6.84 | 3,300 | — | — |
| 2015-05-04 | $4.48 | $6.95 | 1,500 | — | — |
| 2015-05-01 | $4.37 | $6.78 | 40,800 | — | — |
| 2015-04-30 | $4.44 | $6.89 | 5,500 | — | — |
| 2015-04-29 | $4.32 | $6.70 | 12,300 | — | — |
| 2015-04-28 | $4.29 | $6.65 | 7,400 | — | — |
| 2015-04-27 | $4.31 | $6.68 | 5,900 | — | — |
| 2015-04-24 | $4.40 | $6.82 | 35,000 | — | — |
| 2015-04-23 | $4.30 | $6.67 | 40,200 | — | — |
| 2015-04-22 | $4.40 | $6.82 | 2,800 | — | — |
| 2015-04-21 | $4.46 | $6.92 | 23,400 | — | — |
| 2015-04-20 | $4.44 | $6.89 | 7,200 | — | — |
| 2015-04-17 | $4.48 | $6.95 | 3,900 | — | — |
| 2015-04-16 | $4.43 | $6.87 | 3,900 | — | — |
| 2015-04-15 | $4.42 | $6.85 | 4,300 | — | — |
| 2015-04-14 | $4.42 | $6.85 | 6,400 | — | — |
| 2015-04-13 | $4.41 | $6.84 | 7,800 | — | — |
| 2015-04-10 | $4.49 | $6.96 | 5,200 | — | — |
| 2015-04-09 | $4.47 | $6.93 | 3,300 | — | — |
| 2015-04-08 | $4.49 | $6.95 | 20,000 | — | — |
| 2015-04-07 | $4.52 | $6.99 | 18,400 | — | — |
| 2015-04-06 | $4.51 | $6.98 | 22,400 | — | — |
| 2015-04-02 | $4.48 | $6.93 | 32,200 | — | — |
| 2015-04-01 | $4.41 | $6.82 | 8,000 | — | — |
| 2015-03-31 | $4.50 | $6.96 | 9,500 | — | — |
| 2015-03-30 | $4.49 | $6.95 | 10,700 | — | — |
| 2015-03-27 | $4.55 | $7.04 | 7,400 | — | — |
| 2015-03-26 | $4.43 | $6.85 | 23,000 | — | — |
| 2015-03-25 | $4.46 | $6.90 | 17,300 | — | — |
| 2015-03-24 | $4.49 | $6.95 | 13,100 | — | — |
| 2015-03-23 | $4.50 | $6.96 | 12,300 | — | — |
| 2015-03-20 | $4.52 | $6.99 | 3,400 | — | — |
| 2015-03-19 | $4.69 | $7.26 | 3,800 | — | — |
| 2015-03-18 | $4.65 | $7.19 | 5,700 | — | — |
| 2015-03-17 | $4.67 | $7.22 | 9,300 | — | — |
| 2015-03-16 | $4.66 | $7.21 | 20,100 | — | — |
| 2015-03-13 | $4.67 | $7.22 | 7,700 | — | — |
| 2015-03-12 | $4.64 | $7.18 | 10,000 | — | — |
| 2015-03-11 | $4.57 | $7.07 | 19,900 | — | — |
| 2015-03-10 | $4.70 | $7.27 | 2,000 | — | — |
| 2015-03-09 | $4.68 | $7.24 | 5,900 | — | — |
| 2015-03-06 | $4.65 | $7.19 | 10,500 | — | — |
| 2015-03-05 | $4.74 | $7.33 | 8,100 | — | — |
| 2015-03-04 | $4.54 | $7.02 | 11,800 | — | — |
| 2015-03-03 | $4.48 | $6.93 | 800 | — | — |
| 2015-03-02 | $4.51 | $6.98 | 22,100 | — | — |
| 2015-02-27 | $4.50 | $6.96 | 1,900 | — | — |
| 2015-02-26 | $4.49 | $6.95 | 12,700 | — | — |
| 2015-02-25 | $4.38 | $6.78 | 26,100 | — | — |
| 2015-02-24 | $4.47 | $6.91 | 5,600 | — | — |
| 2015-02-23 | $4.40 | $6.81 | 9,600 | — | — |
| 2015-02-20 | $4.41 | $6.82 | 21,800 | — | — |
| 2015-02-19 | $4.43 | $6.85 | 21,300 | — | — |
| 2015-02-18 | $4.51 | $6.98 | 35,200 | — | — |
| 2015-02-17 | $4.48 | $6.93 | 9,000 | — | — |
| 2015-02-13 | $4.48 | $6.93 | 8,400 | — | — |
| 2015-02-12 | $4.36 | $6.74 | 18,400 | — | — |
| 2015-02-11 | $4.36 | $6.74 | 18,300 | — | — |
| 2015-02-10 | $4.32 | $6.68 | 20,100 | — | — |
| 2015-02-09 | $4.40 | $6.81 | 9,100 | — | — |
| 2015-02-06 | $4.45 | $6.88 | 700 | — | — |
| 2015-02-05 | $4.37 | $6.76 | 5,500 | — | — |
| 2015-02-04 | $4.43 | $6.85 | 9,900 | — | — |
| 2015-02-03 | $4.46 | $6.90 | 100 | — | — |
| 2015-02-02 | $4.48 | $6.93 | 14,200 | — | — |
| 2015-01-30 | $4.40 | $6.81 | 13,200 | — | — |
| 2015-01-29 | $4.47 | $6.91 | 1,700 | — | — |
| 2015-01-28 | $4.43 | $6.85 | 6,900 | — | — |
| 2015-01-27 | $4.39 | $6.79 | 800 | — | — |
| 2015-01-26 | $4.35 | $6.73 | 15,900 | — | — |
| 2015-01-23 | $4.35 | $6.73 | 4,200 | — | — |
| 2015-01-22 | $4.47 | $6.91 | 8,900 | — | — |
| 2015-01-21 | $4.40 | $6.81 | 14,200 | — | — |
| 2015-01-20 | $4.34 | $6.71 | 30,800 | — | — |
| 2015-01-16 | $4.38 | $6.78 | 5,400 | — | — |
| 2015-01-15 | $4.47 | $6.91 | 26,600 | — | — |
| 2015-01-14 | $4.32 | $6.68 | 24,700 | — | — |
| 2015-01-13 | $4.40 | $6.81 | 10,100 | — | — |
| 2015-01-12 | $4.35 | $6.73 | 25,800 | — | — |
| 2015-01-09 | $4.43 | $6.85 | 5,100 | — | — |
| 2015-01-08 | $4.40 | $6.81 | 10,200 | — | — |
| 2015-01-07 | $4.40 | $6.81 | 11,300 | — | — |
| 2015-01-06 | $4.49 | $6.95 | 4,700 | — | — |
| 2015-01-05 | $4.40 | $6.81 | 24,300 | — | — |
| 2015-01-02 | $4.42 | $6.84 | 114,000 | — | — |