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
- 1995-03-06 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 | $6.61 | $6.61 | 480,938 | — | — |
| 2015-12-30 | $6.65 | $6.65 | 317,419 | — | — |
| 2015-12-29 | $6.67 | $6.67 | 308,813 | — | — |
| 2015-12-28 | $6.55 | $6.55 | 224,269 | — | — |
| 2015-12-24 | $6.56 | $6.56 | 178,200 | — | — |
| 2015-12-23 | $6.55 | $6.55 | 412,088 | — | — |
| 2015-12-22 | $6.57 | $6.57 | 623,700 | — | — |
| 2015-12-21 | $6.33 | $6.33 | 707,738 | — | — |
| 2015-12-18 | $6.17 | $6.17 | 1,697,963 | — | — |
| 2015-12-17 | $6.26 | $6.26 | 959,344 | — | — |
| 2015-12-16 | $6.55 | $6.55 | 713,306 | — | — |
| 2015-12-15 | $6.69 | $6.69 | 641,419 | — | — |
| 2015-12-14 | $6.46 | $6.46 | 928,463 | — | — |
| 2015-12-11 | $6.48 | $6.48 | 616,106 | — | — |
| 2015-12-10 | $6.77 | $6.77 | 1,089,956 | — | — |
| 2015-12-09 | $6.73 | $6.73 | 689,513 | — | — |
| 2015-12-08 | $7.06 | $7.06 | 474,356 | — | — |
| 2015-12-07 | $6.96 | $6.96 | 912,263 | — | — |
| 2015-12-04 | $6.86 | $6.86 | 428,794 | — | — |
| 2015-12-03 | $6.79 | $6.79 | 419,175 | — | — |
| 2015-12-02 | $7.03 | $7.03 | 302,738 | — | — |
| 2015-12-01 | $7.07 | $7.07 | 321,975 | — | — |
| 2015-11-30 | $7.03 | $7.03 | 362,475 | — | — |
| 2015-11-27 | $7.12 | $7.12 | 291,094 | — | — |
| 2015-11-25 | $6.99 | $6.99 | 472,331 | — | — |
| 2015-11-24 | $6.84 | $6.84 | 309,825 | — | — |
| 2015-11-23 | $6.83 | $6.83 | 875,813 | — | — |
| 2015-11-20 | $6.64 | $6.64 | 348,300 | — | — |
| 2015-11-19 | $6.53 | $6.53 | 442,463 | — | — |
| 2015-11-18 | $6.74 | $6.74 | 526,500 | — | — |
| 2015-11-17 | $6.70 | $6.70 | 648,000 | — | — |
| 2015-11-16 | $6.75 | $6.75 | 394,369 | — | — |
| 2015-11-13 | $6.64 | $6.64 | 471,319 | — | — |
| 2015-11-12 | $6.61 | $6.61 | 515,869 | — | — |
| 2015-11-11 | $6.82 | $6.82 | 423,731 | — | — |
| 2015-11-10 | $6.68 | $6.68 | 464,231 | — | — |
| 2015-11-09 | $6.50 | $6.50 | 414,619 | — | — |
| 2015-11-06 | $6.73 | $6.73 | 882,394 | — | — |
| 2015-11-05 | $6.42 | $6.42 | 525,994 | — | — |
| 2015-11-04 | $6.33 | $6.33 | 509,288 | — | — |
| 2015-11-03 | $6.33 | $6.33 | 422,213 | — | — |
| 2015-11-02 | $6.46 | $6.46 | 568,519 | — | — |
| 2015-10-30 | $6.32 | $6.32 | 827,719 | — | — |
| 2015-10-29 | $6.29 | $6.29 | 533,081 | — | — |
| 2015-10-28 | $6.51 | $6.51 | 604,969 | — | — |
| 2015-10-27 | $6.21 | $6.21 | 811,013 | — | — |
| 2015-10-26 | $6.25 | $6.25 | 422,213 | — | — |
| 2015-10-23 | $6.33 | $6.33 | 516,881 | — | — |
| 2015-10-22 | $6.13 | $6.13 | 733,050 | — | — |
| 2015-10-21 | $6.00 | $6.00 | 1,062,113 | — | — |
| 2015-10-20 | $6.15 | $6.15 | 514,856 | — | — |
| 2015-10-19 | $6.02 | $6.02 | 562,950 | — | — |
| 2015-10-16 | $5.92 | $5.92 | 1,217,531 | — | — |
| 2015-10-15 | $5.87 | $5.87 | 1,486,350 | — | — |
| 2015-10-14 | $5.77 | $5.77 | 8,907,469 | — | — |
| 2015-10-13 | $5.83 | $5.83 | 1,666,069 | — | — |
| 2015-10-12 | $5.88 | $5.88 | 1,565,831 | — | — |
| 2015-10-09 | $5.53 | $5.53 | 820,631 | — | — |
| 2015-10-08 | $5.67 | $5.67 | 1,317,263 | — | — |
| 2015-10-07 | $5.04 | $5.04 | 457,144 | — | — |
| 2015-10-06 | $5.06 | $5.06 | 358,931 | — | — |
| 2015-10-05 | $5.13 | $5.13 | 183,769 | — | — |
| 2015-10-02 | $4.98 | $4.98 | 286,538 | — | — |
| 2015-10-01 | $4.97 | $4.97 | 258,188 | — | — |
| 2015-09-30 | $4.88 | $4.88 | 438,413 | — | — |
| 2015-09-29 | $4.88 | $4.88 | 414,113 | — | — |
| 2015-09-28 | $4.84 | $4.84 | 478,406 | — | — |
| 2015-09-25 | $4.89 | $4.89 | 682,425 | — | — |
| 2015-09-24 | $4.96 | $4.96 | 499,163 | — | — |
| 2015-09-23 | $4.93 | $4.93 | 349,313 | — | — |
| 2015-09-22 | $4.97 | $4.97 | 264,769 | — | — |
| 2015-09-21 | $5.02 | $5.02 | 461,194 | — | — |
| 2015-09-18 | $5.05 | $5.05 | 1,112,738 | — | — |
| 2015-09-17 | $5.12 | $5.12 | 517,894 | — | — |
| 2015-09-16 | $5.13 | $5.13 | 240,975 | — | — |
| 2015-09-15 | $5.19 | $5.19 | 523,463 | — | — |
| 2015-09-14 | $5.11 | $5.11 | 319,950 | — | — |
| 2015-09-11 | $5.05 | $5.05 | 374,625 | — | — |
| 2015-09-10 | $5.08 | $5.08 | 195,919 | — | — |
| 2015-09-09 | $5.05 | $5.05 | 367,538 | — | — |
| 2015-09-08 | $5.04 | $5.04 | 263,250 | — | — |
| 2015-09-04 | $5.05 | $5.05 | 379,181 | — | — |
| 2015-09-03 | $5.14 | $5.14 | 688,500 | — | — |
| 2015-09-02 | $5.03 | $5.03 | 719,888 | — | — |
| 2015-09-01 | $5.11 | $5.11 | 712,294 | — | — |
| 2015-08-31 | $5.23 | $5.23 | 537,131 | — | — |
| 2015-08-28 | $5.10 | $5.10 | 487,013 | — | — |
| 2015-08-27 | $5.10 | $5.10 | 548,775 | — | — |
| 2015-08-26 | $5.15 | $5.15 | 713,306 | — | — |
| 2015-08-25 | $5.06 | $5.06 | 707,231 | — | — |
| 2015-08-24 | $5.12 | $5.12 | 932,006 | — | — |
| 2015-08-21 | $5.11 | $5.11 | 770,513 | — | — |
| 2015-08-20 | $5.28 | $5.28 | 412,594 | — | — |
| 2015-08-19 | $5.40 | $5.40 | 482,456 | — | — |
| 2015-08-18 | $5.61 | $5.61 | 541,181 | — | — |
| 2015-08-17 | $5.61 | $5.61 | 471,319 | — | — |
| 2015-08-14 | $5.78 | $5.78 | 634,838 | — | — |
| 2015-08-13 | $5.66 | $5.66 | 821,644 | — | — |
| 2015-08-12 | $5.52 | $5.52 | 566,494 | — | — |
| 2015-08-11 | $5.54 | $5.54 | 621,675 | — | — |
| 2015-08-10 | $5.68 | $5.68 | 1,375,988 | — | — |
| 2015-08-07 | $5.35 | $5.35 | 1,089,450 | — | — |
| 2015-08-06 | $5.28 | $5.28 | 1,607,344 | — | — |
| 2015-08-05 | $5.31 | $5.31 | 1,326,375 | — | — |
| 2015-08-04 | $5.56 | $5.56 | 740,644 | — | — |
| 2015-08-03 | $5.76 | $5.76 | 393,356 | — | — |
| 2015-07-31 | $5.76 | $5.76 | 294,131 | — | — |
| 2015-07-30 | $5.84 | $5.84 | 317,419 | — | — |
| 2015-07-29 | $5.85 | $5.85 | 456,638 | — | — |
| 2015-07-28 | $5.81 | $5.81 | 649,013 | — | — |
| 2015-07-27 | $5.95 | $5.95 | 360,956 | — | — |
| 2015-07-24 | $6.00 | $6.00 | 400,950 | — | — |
| 2015-07-23 | $6.19 | $6.19 | 515,363 | — | — |
| 2015-07-22 | $6.32 | $6.32 | 337,163 | — | — |
| 2015-07-21 | $6.32 | $6.32 | 422,719 | — | — |
| 2015-07-20 | $6.33 | $6.33 | 670,275 | — | — |
| 2015-07-17 | $6.41 | $6.41 | 388,800 | — | — |
| 2015-07-16 | $6.54 | $6.54 | 356,906 | — | — |
| 2015-07-15 | $6.54 | $6.54 | 325,519 | — | — |
| 2015-07-14 | $6.58 | $6.58 | 425,756 | — | — |
| 2015-07-13 | $6.54 | $6.54 | 307,294 | — | — |
| 2015-07-10 | $6.56 | $6.56 | 426,769 | — | — |
| 2015-07-09 | $6.49 | $6.49 | 692,044 | — | — |
| 2015-07-08 | $6.44 | $6.44 | 448,031 | — | — |
| 2015-07-07 | $6.75 | $6.75 | 548,269 | — | — |
| 2015-07-06 | $6.96 | $6.96 | 769,500 | — | — |
| 2015-07-02 | $6.79 | $6.79 | 338,681 | — | — |
| 2015-07-01 | $6.85 | $6.85 | 693,563 | — | — |
| 2015-06-30 | $6.57 | $6.57 | 946,688 | — | — |
| 2015-06-29 | $6.50 | $6.50 | 916,819 | — | — |
| 2015-06-26 | $6.80 | $6.80 | 1,604,306 | — | — |
| 2015-06-25 | $6.91 | $6.91 | 660,656 | — | — |
| 2015-06-24 | $6.99 | $6.99 | 553,331 | — | — |
| 2015-06-23 | $7.17 | $7.17 | 550,294 | — | — |
| 2015-06-22 | $7.30 | $7.30 | 625,219 | — | — |
| 2015-06-19 | $7.30 | $7.30 | 2,673,000 | — | — |
| 2015-06-18 | $7.26 | $7.26 | 527,513 | — | — |
| 2015-06-17 | $7.23 | $7.23 | 438,919 | — | — |
| 2015-06-16 | $7.23 | $7.23 | 657,619 | — | — |
| 2015-06-15 | $7.24 | $7.24 | 578,644 | — | — |
| 2015-06-12 | $7.23 | $7.23 | 329,063 | — | — |
| 2015-06-11 | $7.24 | $7.24 | 528,525 | — | — |
| 2015-06-10 | $7.25 | $7.25 | 831,769 | — | — |
| 2015-06-09 | $7.11 | $7.11 | 586,238 | — | — |
| 2015-06-08 | $7.26 | $7.26 | 1,010,981 | — | — |
| 2015-06-05 | $7.20 | $7.20 | 337,163 | — | — |
| 2015-06-04 | $7.12 | $7.12 | 496,631 | — | — |
| 2015-06-03 | $7.18 | $7.18 | 648,506 | — | — |
| 2015-06-02 | $6.96 | $6.96 | 752,794 | — | — |
| 2015-06-01 | $6.72 | $6.72 | 1,204,875 | — | — |
| 2015-05-29 | $6.93 | $6.93 | 920,363 | — | — |
| 2015-05-28 | $6.94 | $6.94 | 351,844 | — | — |
| 2015-05-27 | $6.96 | $6.96 | 725,963 | — | — |
| 2015-05-26 | $6.93 | $6.93 | 1,128,938 | — | — |
| 2015-05-22 | $6.93 | $6.93 | 462,713 | — | — |
| 2015-05-21 | $6.98 | $6.98 | 994,275 | — | — |
| 2015-05-20 | $7.14 | $7.14 | 950,738 | — | — |
| 2015-05-19 | $7.34 | $7.34 | 1,096,538 | — | — |
| 2015-05-18 | $7.12 | $7.12 | 1,226,138 | — | — |
| 2015-05-15 | $6.96 | $6.96 | 995,288 | — | — |
| 2015-05-14 | $6.97 | $6.97 | 797,850 | — | — |
| 2015-05-13 | $6.92 | $6.92 | 718,369 | — | — |
| 2015-05-12 | $6.96 | $6.96 | 988,200 | — | — |
| 2015-05-11 | $7.19 | $7.19 | 2,681,606 | — | — |
| 2015-05-08 | $6.74 | $6.74 | 1,187,663 | — | — |
| 2015-05-07 | $6.53 | $6.53 | 959,344 | — | — |
| 2015-05-06 | $6.30 | $6.30 | 404,494 | — | — |
| 2015-05-05 | $6.20 | $6.20 | 460,181 | — | — |
| 2015-05-04 | $6.13 | $6.13 | 1,103,119 | — | — |
| 2015-05-01 | $6.28 | $6.28 | 694,575 | — | — |
| 2015-04-30 | $6.34 | $6.34 | 766,463 | — | — |
| 2015-04-29 | $6.57 | $6.57 | 734,063 | — | — |
| 2015-04-28 | $6.58 | $6.58 | 803,925 | — | — |
| 2015-04-27 | $6.35 | $6.35 | 702,675 | — | — |
| 2015-04-24 | $6.35 | $6.35 | 401,963 | — | — |
| 2015-04-23 | $6.31 | $6.31 | 617,119 | — | — |
| 2015-04-22 | $6.43 | $6.43 | 1,128,431 | — | — |
| 2015-04-21 | $6.25 | $6.25 | 773,044 | — | — |
| 2015-04-20 | $6.21 | $6.21 | 410,063 | — | — |
| 2015-04-17 | $6.16 | $6.16 | 910,238 | — | — |
| 2015-04-16 | $6.13 | $6.13 | 861,131 | — | — |
| 2015-04-15 | $6.11 | $6.11 | 751,275 | — | — |
| 2015-04-14 | $6.11 | $6.11 | 522,450 | — | — |
| 2015-04-13 | $6.12 | $6.12 | 655,088 | — | — |
| 2015-04-10 | $6.13 | $6.13 | 721,406 | — | — |
| 2015-04-09 | $6.08 | $6.08 | 876,825 | — | — |
| 2015-04-08 | $6.10 | $6.10 | 1,823,513 | — | — |
| 2015-04-07 | $6.01 | $6.01 | 1,425,094 | — | — |
| 2015-04-06 | $5.87 | $5.87 | 603,450 | — | — |
| 2015-04-02 | $5.89 | $5.89 | 291,600 | — | — |
| 2015-04-01 | $5.88 | $5.88 | 620,663 | — | — |
| 2015-03-31 | $5.87 | $5.87 | 385,256 | — | — |
| 2015-03-30 | $5.83 | $5.83 | 962,381 | — | — |
| 2015-03-27 | $5.71 | $5.71 | 444,488 | — | — |
| 2015-03-26 | $5.81 | $5.81 | 701,663 | — | — |
| 2015-03-25 | $5.72 | $5.72 | 503,719 | — | — |
| 2015-03-24 | $5.83 | $5.83 | 706,219 | — | — |
| 2015-03-23 | $5.86 | $5.86 | 561,938 | — | — |
| 2015-03-20 | $6.01 | $6.01 | 1,015,031 | — | — |
| 2015-03-19 | $5.84 | $5.84 | 1,242,338 | — | — |
| 2015-03-18 | $5.82 | $5.82 | 592,819 | — | — |
| 2015-03-17 | $5.84 | $5.84 | 933,019 | — | — |
| 2015-03-16 | $5.84 | $5.84 | 765,450 | — | — |
| 2015-03-13 | $5.89 | $5.89 | 865,688 | — | — |
| 2015-03-12 | $5.98 | $5.98 | 1,471,669 | — | — |
| 2015-03-11 | $5.91 | $5.91 | 1,005,413 | — | — |
| 2015-03-10 | $5.82 | $5.82 | 880,875 | — | — |
| 2015-03-09 | $5.83 | $5.83 | 1,158,300 | — | — |
| 2015-03-06 | $5.81 | $5.81 | 1,563,806 | — | — |
| 2015-03-05 | $5.78 | $5.78 | 2,248,763 | — | — |
| 2015-03-04 | $5.48 | $5.48 | 839,869 | — | — |
| 2015-03-03 | $5.41 | $5.41 | 681,413 | — | — |
| 2015-03-02 | $5.59 | $5.59 | 1,385,100 | — | — |
| 2015-02-27 | $5.38 | $5.38 | 1,055,531 | — | — |
| 2015-02-26 | $5.41 | $5.41 | 509,794 | — | — |
| 2015-02-25 | $5.43 | $5.43 | 1,377,000 | — | — |
| 2015-02-24 | $5.24 | $5.24 | 1,205,381 | — | — |
| 2015-02-23 | $5.15 | $5.15 | 718,875 | — | — |
| 2015-02-20 | $4.98 | $4.98 | 774,056 | — | — |
| 2015-02-19 | $5.00 | $5.00 | 706,219 | — | — |
| 2015-02-18 | $4.94 | $4.94 | 671,794 | — | — |
| 2015-02-17 | $4.80 | $4.80 | 764,944 | — | — |
| 2015-02-13 | $4.63 | $4.63 | 624,713 | — | — |
| 2015-02-12 | $4.54 | $4.54 | 1,231,706 | — | — |
| 2015-02-11 | $4.10 | $4.10 | 684,450 | — | — |
| 2015-02-10 | $4.06 | $4.06 | 1,765,294 | — | — |
| 2015-02-09 | $3.93 | $3.93 | 278,944 | — | — |
| 2015-02-06 | $3.93 | $3.93 | 338,681 | — | — |
| 2015-02-05 | $3.94 | $3.94 | 309,319 | — | — |
| 2015-02-04 | $3.95 | $3.95 | 376,144 | — | — |
| 2015-02-03 | $3.96 | $3.96 | 473,344 | — | — |
| 2015-02-02 | $3.90 | $3.90 | 274,388 | — | — |
| 2015-01-30 | $3.81 | $3.81 | 282,994 | — | — |
| 2015-01-29 | $3.87 | $3.87 | 167,569 | — | — |
| 2015-01-28 | $3.83 | $3.83 | 465,750 | — | — |
| 2015-01-27 | $3.83 | $3.83 | 169,594 | — | — |
| 2015-01-26 | $3.84 | $3.84 | 211,106 | — | — |
| 2015-01-23 | $3.84 | $3.84 | 96,694 | — | — |
| 2015-01-22 | $3.84 | $3.84 | 236,419 | — | — |
| 2015-01-21 | $3.84 | $3.84 | 154,913 | — | — |
| 2015-01-20 | $3.80 | $3.80 | 482,456 | — | — |
| 2015-01-16 | $3.80 | $3.80 | 627,750 | — | — |
| 2015-01-15 | $3.91 | $3.91 | 222,750 | — | — |
| 2015-01-14 | $3.93 | $3.93 | 184,781 | — | — |
| 2015-01-13 | $3.94 | $3.94 | 374,625 | — | — |
| 2015-01-12 | $3.92 | $3.92 | 497,644 | — | — |
| 2015-01-09 | $3.96 | $3.96 | 190,350 | — | — |
| 2015-01-08 | $4.03 | $4.03 | 465,244 | — | — |
| 2015-01-07 | $4.06 | $4.06 | 360,450 | — | — |
| 2015-01-06 | $4.05 | $4.05 | 859,106 | — | — |
| 2015-01-05 | $4.05 | $4.05 | 486,506 | — | — |
| 2015-01-02 | $4.00 | $4.00 | 340,200 | — | — |