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
- 1993-03-23 to 2026-08-28
- 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 | $4.25 | $4.67 | 31,700 | — | — |
| 2015-12-30 | $4.21 | $4.63 | 66,800 | — | — |
| 2015-12-29 | $4.32 | $4.75 | 13,400 | — | — |
| 2015-12-28 | $4.32 | $4.75 | 32,500 | — | — |
| 2015-12-24 | $4.37 | $4.80 | 21,400 | — | — |
| 2015-12-23 | $4.29 | $4.71 | 31,600 | — | — |
| 2015-12-22 | $4.22 | $4.64 | 22,900 | — | — |
| 2015-12-21 | $4.14 | $4.55 | 47,700 | — | — |
| 2015-12-18 | $4.16 | $4.57 | 24,900 | — | — |
| 2015-12-17 | $4.20 | $4.61 | 45,000 | — | — |
| 2015-12-16 | $4.26 | $4.68 | 14,500 | — | — |
| 2015-12-15 | $4.31 | $4.74 | 18,800 | — | — |
| 2015-12-14 | $4.23 | $4.65 | 12,300 | — | — |
| 2015-12-11 | $4.26 | $4.68 | 21,900 | — | — |
| 2015-12-10 | $4.36 | $4.79 | 9,100 | — | — |
| 2015-12-09 | $4.36 | $4.79 | 9,700 | — | — |
| 2015-12-08 | $4.25 | $4.67 | 44,100 | — | — |
| 2015-12-07 | $4.25 | $4.67 | 122,900 | — | — |
| 2015-12-04 | $4.44 | $4.88 | 56,800 | — | — |
| 2015-12-03 | $4.43 | $4.87 | 34,000 | — | — |
| 2015-12-02 | $4.60 | $5.05 | 43,200 | — | — |
| 2015-12-01 | $4.58 | $5.03 | 18,200 | — | — |
| 2015-11-30 | $4.65 | $5.11 | 26,900 | — | — |
| 2015-11-27 | $4.61 | $5.07 | 68,200 | — | — |
| 2015-11-25 | $4.78 | $5.25 | 75,100 | — | — |
| 2015-11-24 | $5.07 | $5.57 | 164,600 | — | — |
| 2015-11-23 | $4.95 | $5.44 | 149,400 | — | — |
| 2015-11-20 | $4.94 | $5.43 | 60,600 | — | — |
| 2015-11-19 | $4.82 | $5.30 | 82,400 | — | — |
| 2015-11-18 | $5.08 | $5.58 | 226,000 | — | — |
| 2015-11-17 | $4.67 | $5.13 | 58,500 | — | — |
| 2015-11-16 | $4.73 | $5.20 | 162,300 | — | — |
| 2015-11-13 | $4.25 | $4.67 | 11,900 | — | — |
| 2015-11-12 | $4.22 | $4.64 | 6,800 | — | — |
| 2015-11-11 | $4.22 | $4.64 | 4,000 | — | — |
| 2015-11-10 | $4.20 | $4.61 | 2,500 | — | — |
| 2015-11-09 | $4.34 | $4.77 | 14,500 | — | — |
| 2015-11-06 | $4.31 | $4.74 | 8,600 | — | — |
| 2015-11-05 | $4.23 | $4.65 | 24,700 | — | — |
| 2015-11-04 | $4.39 | $4.82 | 23,200 | — | — |
| 2015-11-03 | $4.31 | $4.74 | 16,300 | — | — |
| 2015-11-02 | $4.30 | $4.72 | 13,300 | — | — |
| 2015-10-30 | $4.21 | $4.63 | 1,900 | — | — |
| 2015-10-29 | $4.21 | $4.63 | 23,800 | — | — |
| 2015-10-28 | $4.20 | $4.61 | 14,200 | — | — |
| 2015-10-27 | $4.17 | $4.58 | 10,800 | — | — |
| 2015-10-26 | $4.19 | $4.60 | 13,700 | — | — |
| 2015-10-23 | $4.18 | $4.59 | 5,800 | — | — |
| 2015-10-22 | $4.20 | $4.61 | 3,200 | — | — |
| 2015-10-21 | $4.17 | $4.58 | 13,300 | — | — |
| 2015-10-20 | $4.17 | $4.58 | 4,300 | — | — |
| 2015-10-19 | $4.12 | $4.53 | 10,500 | — | — |
| 2015-10-16 | $4.19 | $4.60 | 12,200 | — | — |
| 2015-10-15 | $4.22 | $4.64 | 39,400 | — | — |
| 2015-10-14 | $4.19 | $4.60 | 1,600 | — | — |
| 2015-10-13 | $4.12 | $4.53 | 2,100 | — | — |
| 2015-10-12 | $4.14 | $4.55 | 50,700 | — | — |
| 2015-10-09 | $4.28 | $4.70 | 4,100 | — | — |
| 2015-10-08 | $4.28 | $4.70 | 3,800 | — | — |
| 2015-10-07 | $4.22 | $4.64 | 9,800 | — | — |
| 2015-10-06 | $4.29 | $4.71 | 15,000 | — | — |
| 2015-10-05 | $4.20 | $4.61 | 15,000 | — | — |
| 2015-10-02 | $4.08 | $4.48 | 10,400 | — | — |
| 2015-10-01 | $4.09 | $4.49 | 6,700 | — | — |
| 2015-09-30 | $4.19 | $4.60 | 14,500 | — | — |
| 2015-09-29 | $4.21 | $4.63 | 2,900 | — | — |
| 2015-09-28 | $4.23 | $4.65 | 23,300 | — | — |
| 2015-09-25 | $4.26 | $4.68 | 2,100 | — | — |
| 2015-09-24 | $4.26 | $4.68 | 37,400 | — | — |
| 2015-09-23 | $4.24 | $4.66 | 5,000 | — | — |
| 2015-09-22 | $4.17 | $4.58 | 1,600 | — | — |
| 2015-09-21 | $4.15 | $4.56 | 10,400 | — | — |
| 2015-09-18 | $4.21 | $4.63 | 48,200 | — | — |
| 2015-09-17 | $4.13 | $4.54 | 16,500 | — | — |
| 2015-09-16 | $4.17 | $4.58 | 2,500 | — | — |
| 2015-09-15 | $4.20 | $4.61 | 6,500 | — | — |
| 2015-09-14 | $4.22 | $4.64 | 8,100 | — | — |
| 2015-09-11 | $4.25 | $4.67 | 19,600 | — | — |
| 2015-09-10 | $4.25 | $4.67 | 1,400 | — | — |
| 2015-09-09 | $4.31 | $4.74 | 15,500 | — | — |
| 2015-09-08 | $4.33 | $4.76 | 25,800 | — | — |
| 2015-09-04 | $4.25 | $4.67 | 25,000 | — | — |
| 2015-09-03 | $4.01 | $4.41 | 39,200 | — | — |
| 2015-09-02 | $4.06 | $4.46 | 18,200 | — | — |
| 2015-09-01 | $4.02 | $4.42 | 26,900 | — | — |
| 2015-08-31 | $4.15 | $4.56 | 10,800 | — | — |
| 2015-08-28 | $4.34 | $4.77 | 2,100 | — | — |
| 2015-08-27 | $4.17 | $4.58 | 11,600 | — | — |
| 2015-08-26 | $4.15 | $4.56 | 18,800 | — | — |
| 2015-08-25 | $4.28 | $4.70 | 6,700 | — | — |
| 2015-08-24 | $4.16 | $4.57 | 13,100 | — | — |
| 2015-08-21 | $4.15 | $4.56 | 26,300 | — | — |
| 2015-08-20 | $4.17 | $4.58 | 30,600 | — | — |
| 2015-08-19 | $4.50 | $4.94 | 22,000 | — | — |
| 2015-08-18 | $4.33 | $4.76 | 4,800 | — | — |
| 2015-08-17 | $4.29 | $4.71 | 14,400 | — | — |
| 2015-08-14 | $4.12 | $4.53 | 18,300 | — | — |
| 2015-08-13 | $4.16 | $4.57 | 41,600 | — | — |
| 2015-08-12 | $4.18 | $4.59 | 14,000 | — | — |
| 2015-08-11 | $4.15 | $4.56 | 4,100 | — | — |
| 2015-08-10 | $4.19 | $4.60 | 13,900 | — | — |
| 2015-08-07 | $4.08 | $4.48 | 22,500 | — | — |
| 2015-08-06 | $4.09 | $4.49 | 26,600 | — | — |
| 2015-08-05 | $4.15 | $4.56 | 27,800 | — | — |
| 2015-08-04 | $4.16 | $4.57 | 26,700 | — | — |
| 2015-08-03 | $4.10 | $4.50 | 6,300 | — | — |
| 2015-07-31 | $4.17 | $4.58 | 8,000 | — | — |
| 2015-07-30 | $4.10 | $4.50 | 19,900 | — | — |
| 2015-07-29 | $4.14 | $4.55 | 8,900 | — | — |
| 2015-07-28 | $4.09 | $4.49 | 18,200 | — | — |
| 2015-07-27 | $4.14 | $4.55 | 14,800 | — | — |
| 2015-07-24 | $4.12 | $4.53 | 56,200 | — | — |
| 2015-07-23 | $4.15 | $4.56 | 17,400 | — | — |
| 2015-07-22 | $4.19 | $4.60 | 35,200 | — | — |
| 2015-07-21 | $4.19 | $4.60 | 17,100 | — | — |
| 2015-07-20 | $4.27 | $4.69 | 13,100 | — | — |
| 2015-07-17 | $4.28 | $4.70 | 10,700 | — | — |
| 2015-07-16 | $4.27 | $4.69 | 21,600 | — | — |
| 2015-07-15 | $4.30 | $4.72 | 13,600 | — | — |
| 2015-07-14 | $4.30 | $4.72 | 18,400 | — | — |
| 2015-07-13 | $4.25 | $4.67 | 28,500 | — | — |
| 2015-07-10 | $4.19 | $4.60 | 35,500 | — | — |
| 2015-07-09 | $4.25 | $4.67 | 17,100 | — | — |
| 2015-07-08 | $4.31 | $4.74 | 22,100 | — | — |
| 2015-07-07 | $4.29 | $4.71 | 53,100 | — | — |
| 2015-07-06 | $4.41 | $4.85 | 20,200 | — | — |
| 2015-07-02 | $4.39 | $4.82 | 11,800 | — | — |
| 2015-07-01 | $4.28 | $4.70 | 15,400 | — | — |
| 2015-06-30 | $4.36 | $4.79 | 25,100 | — | — |
| 2015-06-29 | $4.32 | $4.75 | 40,200 | — | — |
| 2015-06-26 | $4.47 | $4.91 | 8,900 | — | — |
| 2015-06-25 | $4.53 | $4.98 | 12,900 | — | — |
| 2015-06-24 | $4.55 | $5.00 | 9,900 | — | — |
| 2015-06-23 | $4.64 | $5.10 | 18,300 | — | — |
| 2015-06-22 | $4.39 | $4.82 | 37,900 | — | — |
| 2015-06-19 | $4.31 | $4.74 | 22,000 | — | — |
| 2015-06-18 | $4.34 | $4.77 | 9,800 | — | — |
| 2015-06-17 | $4.31 | $4.74 | 15,400 | — | — |
| 2015-06-16 | $4.35 | $4.78 | 39,600 | — | — |
| 2015-06-15 | $4.33 | $4.76 | 33,000 | — | — |
| 2015-06-12 | $4.36 | $4.79 | 13,400 | — | — |
| 2015-06-11 | $4.44 | $4.88 | 12,700 | — | — |
| 2015-06-10 | $4.40 | $4.83 | 19,600 | — | — |
| 2015-06-09 | $4.43 | $4.87 | 5,400 | — | — |
| 2015-06-08 | $4.44 | $4.88 | 9,600 | — | — |
| 2015-06-05 | $4.40 | $4.83 | 5,600 | — | — |
| 2015-06-04 | $4.51 | $4.96 | 4,100 | — | — |
| 2015-06-03 | $4.52 | $4.97 | 9,100 | — | — |
| 2015-06-02 | $4.51 | $4.96 | 36,100 | — | — |
| 2015-06-01 | $4.41 | $4.85 | 19,100 | — | — |
| 2015-05-29 | $4.41 | $4.85 | 12,900 | — | — |
| 2015-05-28 | $4.44 | $4.88 | 73,900 | — | — |
| 2015-05-27 | $4.45 | $4.89 | 80,500 | — | — |
| 2015-05-26 | $4.53 | $4.98 | 207,100 | — | — |
| 2015-05-22 | $4.93 | $5.42 | 46,600 | — | — |
| 2015-05-21 | $4.98 | $5.47 | 29,400 | — | — |
| 2015-05-20 | $4.96 | $5.45 | 14,600 | — | — |
| 2015-05-19 | $4.91 | $5.39 | 36,600 | — | — |
| 2015-05-18 | $4.90 | $5.38 | 20,100 | — | — |
| 2015-05-15 | $4.97 | $5.46 | 20,600 | — | — |
| 2015-05-14 | $4.97 | $5.46 | 33,500 | — | — |
| 2015-05-13 | $5.00 | $5.49 | 136,500 | — | — |
| 2015-05-12 | $4.66 | $5.12 | 6,300 | — | — |
| 2015-05-11 | $4.67 | $5.13 | 69,800 | — | — |
| 2015-05-08 | $4.85 | $5.33 | 21,500 | — | — |
| 2015-05-07 | $4.87 | $5.35 | 72,600 | — | — |
| 2015-05-06 | $4.63 | $5.09 | 22,800 | — | — |
| 2015-05-05 | $4.61 | $5.07 | 44,800 | — | — |
| 2015-05-04 | $4.75 | $5.22 | 20,000 | — | — |
| 2015-05-01 | $4.76 | $5.23 | 22,800 | — | — |
| 2015-04-30 | $4.77 | $5.24 | 54,200 | — | — |
| 2015-04-29 | $4.95 | $5.44 | 7,000 | — | — |
| 2015-04-28 | $5.00 | $5.49 | 27,100 | — | — |
| 2015-04-27 | $5.04 | $5.54 | 111,700 | — | — |
| 2015-04-24 | $4.90 | $5.38 | 55,200 | — | — |
| 2015-04-23 | $4.90 | $5.38 | 26,900 | — | — |
| 2015-04-22 | $4.95 | $5.44 | 53,500 | — | — |
| 2015-04-21 | $4.97 | $5.46 | 54,900 | — | — |
| 2015-04-20 | $4.97 | $5.46 | 24,800 | — | — |
| 2015-04-17 | $5.05 | $5.55 | 47,800 | — | — |
| 2015-04-16 | $4.98 | $5.47 | 25,400 | — | — |
| 2015-04-15 | $5.07 | $5.57 | 33,200 | — | — |
| 2015-04-14 | $5.03 | $5.53 | 52,000 | — | — |
| 2015-04-13 | $5.03 | $5.53 | 127,700 | — | — |
| 2015-04-10 | $5.13 | $5.64 | 74,800 | — | — |
| 2015-04-09 | $5.27 | $5.79 | 9,300 | — | — |
| 2015-04-08 | $5.27 | $5.79 | 52,900 | — | — |
| 2015-04-07 | $5.37 | $5.90 | 19,700 | — | — |
| 2015-04-06 | $5.25 | $5.77 | 40,900 | — | — |
| 2015-04-02 | $5.19 | $5.70 | 42,900 | — | — |
| 2015-04-01 | $5.19 | $5.70 | 104,400 | — | — |
| 2015-03-31 | $5.45 | $5.99 | 60,500 | — | — |
| 2015-03-30 | $5.51 | $6.05 | 196,400 | — | — |
| 2015-03-27 | $5.49 | $6.03 | 125,600 | — | — |
| 2015-03-26 | $5.63 | $6.19 | 1,316,200 | — | — |
| 2015-03-25 | $5.28 | $5.80 | 131,500 | — | — |
| 2015-03-24 | $5.46 | $6.00 | 65,000 | — | — |
| 2015-03-23 | $5.37 | $5.90 | 93,800 | — | — |
| 2015-03-20 | $5.23 | $5.75 | 52,500 | — | — |
| 2015-03-19 | $5.03 | $5.53 | 27,200 | — | — |
| 2015-03-18 | $4.94 | $5.43 | 44,600 | — | — |
| 2015-03-17 | $4.91 | $5.39 | 33,900 | — | — |
| 2015-03-16 | $4.91 | $5.39 | 21,200 | — | — |
| 2015-03-13 | $4.96 | $5.45 | 29,100 | — | — |
| 2015-03-12 | $4.93 | $5.42 | 18,800 | — | — |
| 2015-03-11 | $4.91 | $5.39 | 55,000 | — | — |
| 2015-03-10 | $4.73 | $5.20 | 65,300 | — | — |
| 2015-03-09 | $4.71 | $5.17 | 62,900 | — | — |
| 2015-03-06 | $4.80 | $5.27 | 13,100 | — | — |
| 2015-03-05 | $4.86 | $5.34 | 31,700 | — | — |
| 2015-03-04 | $4.92 | $5.41 | 39,600 | — | — |
| 2015-03-03 | $4.97 | $5.46 | 14,800 | — | — |
| 2015-03-02 | $5.07 | $5.57 | 16,100 | — | — |
| 2015-02-27 | $5.10 | $5.60 | 4,300 | — | — |
| 2015-02-26 | $5.12 | $5.63 | 12,000 | — | — |
| 2015-02-25 | $5.13 | $5.64 | 37,200 | — | — |
| 2015-02-24 | $5.05 | $5.55 | 20,300 | — | — |
| 2015-02-23 | $4.99 | $5.48 | 29,500 | — | — |
| 2015-02-20 | $5.16 | $5.67 | 23,300 | — | — |
| 2015-02-19 | $5.24 | $5.76 | 102,500 | — | — |
| 2015-02-18 | $5.11 | $5.61 | 66,800 | — | — |
| 2015-02-17 | $4.99 | $5.48 | 25,800 | — | — |
| 2015-02-13 | $4.91 | $5.39 | 24,800 | — | — |
| 2015-02-12 | $4.76 | $5.23 | 25,300 | — | — |
| 2015-02-11 | $4.72 | $5.19 | 61,300 | — | — |
| 2015-02-10 | $4.91 | $5.39 | 36,100 | — | — |
| 2015-02-09 | $5.05 | $5.55 | 17,700 | — | — |
| 2015-02-06 | $5.03 | $5.53 | 11,500 | — | — |
| 2015-02-05 | $5.04 | $5.54 | 15,900 | — | — |
| 2015-02-04 | $4.94 | $5.43 | 148,700 | — | — |
| 2015-02-03 | $4.83 | $5.31 | 61,900 | — | — |
| 2015-02-02 | $4.77 | $5.24 | 15,100 | — | — |
| 2015-01-30 | $4.83 | $5.31 | 13,100 | — | — |
| 2015-01-29 | $4.88 | $5.36 | 38,900 | — | — |
| 2015-01-28 | $4.72 | $5.19 | 51,400 | — | — |
| 2015-01-27 | $4.91 | $5.39 | 104,500 | — | — |
| 2015-01-26 | $5.09 | $5.59 | 69,000 | — | — |
| 2015-01-23 | $5.08 | $5.58 | 79,800 | — | — |
| 2015-01-22 | $5.12 | $5.63 | 67,200 | — | — |
| 2015-01-21 | $5.13 | $5.64 | 18,900 | — | — |
| 2015-01-20 | $5.18 | $5.69 | 46,900 | — | — |
| 2015-01-16 | $5.16 | $5.67 | 11,200 | — | — |
| 2015-01-15 | $5.11 | $5.61 | 31,400 | — | — |
| 2015-01-14 | $5.16 | $5.67 | 59,200 | — | — |
| 2015-01-13 | $5.16 | $5.67 | 157,800 | — | — |
| 2015-01-12 | $5.34 | $5.87 | 59,700 | — | — |
| 2015-01-09 | $5.43 | $5.97 | 86,200 | — | — |
| 2015-01-08 | $5.33 | $5.86 | 80,000 | — | — |
| 2015-01-07 | $5.37 | $5.90 | 69,100 | — | — |
| 2015-01-06 | $5.41 | $5.94 | 87,300 | — | — |
| 2015-01-05 | $5.65 | $6.21 | 71,200 | — | — |
| 2015-01-02 | $5.80 | $6.37 | 37,300 | — | — |