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
- 1996-08-01 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 | $5.18 | $5.18 | 744,700 | — | — |
| 2015-12-30 | $5.09 | $5.09 | 653,800 | — | — |
| 2015-12-29 | $5.18 | $5.18 | 625,900 | — | — |
| 2015-12-28 | $5.10 | $5.10 | 901,100 | — | — |
| 2015-12-24 | $5.41 | $5.41 | 703,400 | — | — |
| 2015-12-23 | $5.12 | $5.12 | 800,900 | — | — |
| 2015-12-22 | $5.07 | $5.07 | 1,079,600 | — | — |
| 2015-12-21 | $5.18 | $5.18 | 840,100 | — | — |
| 2015-12-18 | $5.12 | $5.12 | 1,491,500 | — | — |
| 2015-12-17 | $5.03 | $5.03 | 1,583,400 | — | — |
| 2015-12-16 | $5.30 | $5.30 | 1,398,300 | — | — |
| 2015-12-15 | $5.09 | $5.09 | 1,150,000 | — | — |
| 2015-12-14 | $5.11 | $5.11 | 1,776,700 | — | — |
| 2015-12-11 | $5.35 | $5.35 | 1,362,400 | — | — |
| 2015-12-10 | $5.46 | $5.46 | 802,600 | — | — |
| 2015-12-09 | $5.57 | $5.57 | 1,425,900 | — | — |
| 2015-12-08 | $5.45 | $5.45 | 1,118,100 | — | — |
| 2015-12-07 | $5.47 | $5.47 | 1,141,100 | — | — |
| 2015-12-04 | $5.83 | $5.83 | 1,570,500 | — | — |
| 2015-12-03 | $5.54 | $5.54 | 977,500 | — | — |
| 2015-12-02 | $5.50 | $5.50 | 1,164,800 | — | — |
| 2015-12-01 | $5.48 | $5.48 | 1,269,100 | — | — |
| 2015-11-30 | $5.25 | $5.25 | 1,163,500 | — | — |
| 2015-11-27 | $5.21 | $5.21 | 817,000 | — | — |
| 2015-11-25 | $5.32 | $5.32 | 1,436,300 | — | — |
| 2015-11-24 | $5.24 | $5.24 | 1,317,400 | — | — |
| 2015-11-23 | $5.03 | $5.03 | 1,066,400 | — | — |
| 2015-11-20 | $4.96 | $4.96 | 1,333,800 | — | — |
| 2015-11-19 | $5.20 | $5.20 | 1,111,400 | — | — |
| 2015-11-18 | $5.01 | $5.01 | 1,407,400 | — | — |
| 2015-11-17 | $4.87 | $4.87 | 1,615,100 | — | — |
| 2015-11-16 | $5.21 | $5.21 | 1,316,900 | — | — |
| 2015-11-13 | $5.12 | $5.12 | 1,363,900 | — | — |
| 2015-11-12 | $5.17 | $5.17 | 1,708,300 | — | — |
| 2015-11-11 | $5.21 | $5.21 | 1,402,400 | — | — |
| 2015-11-10 | $5.30 | $5.30 | 1,828,800 | — | — |
| 2015-11-09 | $5.61 | $5.61 | 2,134,300 | — | — |
| 2015-11-06 | $5.66 | $5.66 | 2,970,500 | — | — |
| 2015-11-05 | $6.19 | $6.19 | 2,033,700 | — | — |
| 2015-11-04 | $6.47 | $6.47 | 2,178,700 | — | — |
| 2015-11-03 | $6.85 | $6.85 | 1,343,700 | — | — |
| 2015-11-02 | $6.92 | $6.92 | 1,595,200 | — | — |
| 2015-10-30 | $6.90 | $6.90 | 1,400,400 | — | — |
| 2015-10-29 | $7.04 | $7.04 | 2,017,600 | — | — |
| 2015-10-28 | $7.43 | $7.43 | 2,671,100 | — | — |
| 2015-10-27 | $7.63 | $7.63 | 1,600,800 | — | — |
| 2015-10-26 | $7.39 | $7.39 | 852,600 | — | — |
| 2015-10-23 | $7.52 | $7.52 | 1,445,300 | — | — |
| 2015-10-22 | $7.39 | $7.39 | 979,700 | — | — |
| 2015-10-21 | $7.27 | $7.27 | 1,378,200 | — | — |
| 2015-10-20 | $7.43 | $7.43 | 1,562,900 | — | — |
| 2015-10-19 | $7.03 | $7.03 | 1,420,600 | — | — |
| 2015-10-16 | $7.44 | $7.44 | 1,486,100 | — | — |
| 2015-10-15 | $7.66 | $7.66 | 1,776,700 | — | — |
| 2015-10-14 | $7.52 | $7.52 | 2,442,500 | — | — |
| 2015-10-13 | $6.96 | $6.96 | 1,639,400 | — | — |
| 2015-10-12 | $6.92 | $6.92 | 1,339,000 | — | — |
| 2015-10-09 | $6.93 | $6.93 | 2,221,200 | — | — |
| 2015-10-08 | $6.92 | $6.92 | 2,068,100 | — | — |
| 2015-10-07 | $7.49 | $7.49 | 1,576,300 | — | — |
| 2015-10-06 | $7.44 | $7.44 | 2,627,300 | — | — |
| 2015-10-05 | $7.24 | $7.24 | 2,346,200 | — | — |
| 2015-10-02 | $6.79 | $6.79 | 1,464,000 | — | — |
| 2015-10-01 | $6.15 | $6.15 | 1,605,900 | — | — |
| 2015-09-30 | $6.52 | $6.52 | 1,392,900 | — | — |
| 2015-09-29 | $6.29 | $6.29 | 913,000 | — | — |
| 2015-09-28 | $6.29 | $6.29 | 1,214,100 | — | — |
| 2015-09-25 | $6.67 | $6.67 | 1,297,600 | — | — |
| 2015-09-24 | $6.67 | $6.67 | 1,660,500 | — | — |
| 2015-09-23 | $6.17 | $6.17 | 864,900 | — | — |
| 2015-09-22 | $6.29 | $6.29 | 1,089,000 | — | — |
| 2015-09-21 | $6.58 | $6.58 | 1,474,700 | — | — |
| 2015-09-18 | $6.74 | $6.74 | 3,328,400 | — | — |
| 2015-09-17 | $6.45 | $6.45 | 2,294,900 | — | — |
| 2015-09-16 | $6.33 | $6.33 | 1,178,300 | — | — |
| 2015-09-15 | $5.92 | $5.92 | 759,400 | — | — |
| 2015-09-14 | $5.98 | $5.98 | 1,150,400 | — | — |
| 2015-09-11 | $5.95 | $5.95 | 1,149,300 | — | — |
| 2015-09-10 | $5.81 | $5.81 | 1,043,500 | — | — |
| 2015-09-09 | $5.86 | $5.86 | 1,056,100 | — | — |
| 2015-09-08 | $6.14 | $6.14 | 876,000 | — | — |
| 2015-09-04 | $6.04 | $6.04 | 1,099,600 | — | — |
| 2015-09-03 | $6.14 | $6.14 | 1,189,500 | — | — |
| 2015-09-02 | $6.24 | $6.24 | 1,595,500 | — | — |
| 2015-09-01 | $6.35 | $6.35 | 1,301,000 | — | — |
| 2015-08-31 | $6.45 | $6.45 | 1,465,000 | — | — |
| 2015-08-28 | $6.53 | $6.53 | 1,667,600 | — | — |
| 2015-08-27 | $6.09 | $6.09 | 1,550,800 | — | — |
| 2015-08-26 | $5.84 | $5.84 | 2,076,100 | — | — |
| 2015-08-25 | $6.21 | $6.21 | 2,033,300 | — | — |
| 2015-08-24 | $6.28 | $6.28 | 3,163,500 | — | — |
| 2015-08-21 | $6.74 | $6.74 | 2,113,700 | — | — |
| 2015-08-20 | $7.08 | $7.08 | 2,447,900 | — | — |
| 2015-08-19 | $6.89 | $6.89 | 1,688,500 | — | — |
| 2015-08-18 | $6.58 | $6.58 | 1,564,100 | — | — |
| 2015-08-17 | $6.78 | $6.78 | 1,678,900 | — | — |
| 2015-08-14 | $6.39 | $6.39 | 1,416,800 | — | — |
| 2015-08-13 | $6.41 | $6.41 | 2,243,300 | — | — |
| 2015-08-12 | $6.52 | $6.52 | 3,690,600 | — | — |
| 2015-08-11 | $6.22 | $6.22 | 2,664,500 | — | — |
| 2015-08-10 | $5.88 | $5.88 | 2,426,800 | — | — |
| 2015-08-07 | $5.35 | $5.35 | 2,046,400 | — | — |
| 2015-08-06 | $5.42 | $5.42 | 1,758,700 | — | — |
| 2015-08-05 | $5.32 | $5.32 | 1,383,900 | — | — |
| 2015-08-04 | $5.59 | $5.59 | 1,395,200 | — | — |
| 2015-08-03 | $5.40 | $5.40 | 1,299,300 | — | — |
| 2015-07-31 | $5.75 | $5.75 | 1,402,800 | — | — |
| 2015-07-30 | $5.70 | $5.70 | 1,346,800 | — | — |
| 2015-07-29 | $5.80 | $5.80 | 2,333,900 | — | — |
| 2015-07-28 | $5.45 | $5.45 | 1,516,900 | — | — |
| 2015-07-27 | $5.38 | $5.38 | 2,042,000 | — | — |
| 2015-07-24 | $5.58 | $5.58 | 2,814,500 | — | — |
| 2015-07-23 | $5.33 | $5.33 | 1,963,300 | — | — |
| 2015-07-22 | $5.67 | $5.67 | 1,480,400 | — | — |
| 2015-07-21 | $5.61 | $5.61 | 1,432,700 | — | — |
| 2015-07-20 | $5.41 | $5.41 | 2,927,400 | — | — |
| 2015-07-17 | $6.03 | $6.03 | 1,155,200 | — | — |
| 2015-07-16 | $6.27 | $6.27 | 1,002,600 | — | — |
| 2015-07-15 | $6.02 | $6.02 | 1,073,300 | — | — |
| 2015-07-14 | $6.10 | $6.10 | 965,900 | — | — |
| 2015-07-13 | $6.36 | $6.36 | 1,266,100 | — | — |
| 2015-07-10 | $6.12 | $6.12 | 793,700 | — | — |
| 2015-07-09 | $6.02 | $6.02 | 2,021,500 | — | — |
| 2015-07-08 | $5.76 | $5.76 | 1,008,500 | — | — |
| 2015-07-07 | $5.86 | $5.86 | 1,547,300 | — | — |
| 2015-07-06 | $6.22 | $6.22 | 1,121,900 | — | — |
| 2015-07-02 | $6.00 | $6.00 | 1,227,000 | — | — |
| 2015-07-01 | $5.78 | $5.78 | 1,274,700 | — | — |
| 2015-06-30 | $6.28 | $6.28 | 1,452,800 | — | — |
| 2015-06-29 | $6.21 | $6.21 | 915,700 | — | — |
| 2015-06-26 | $6.26 | $6.26 | 1,043,500 | — | — |
| 2015-06-25 | $6.49 | $6.49 | 936,500 | — | — |
| 2015-06-24 | $6.47 | $6.47 | 1,892,700 | — | — |
| 2015-06-23 | $6.73 | $6.73 | 1,120,200 | — | — |
| 2015-06-22 | $6.65 | $6.65 | 986,800 | — | — |
| 2015-06-19 | $6.84 | $6.84 | 2,200,800 | — | — |
| 2015-06-18 | $6.86 | $6.86 | 1,996,100 | — | — |
| 2015-06-17 | $6.62 | $6.62 | 1,691,800 | — | — |
| 2015-06-16 | $6.43 | $6.43 | 1,011,300 | — | — |
| 2015-06-15 | $6.54 | $6.54 | 1,634,400 | — | — |
| 2015-06-12 | $6.32 | $6.32 | 598,500 | — | — |
| 2015-06-11 | $6.42 | $6.42 | 857,800 | — | — |
| 2015-06-10 | $6.43 | $6.43 | 626,500 | — | — |
| 2015-06-09 | $6.35 | $6.35 | 858,300 | — | — |
| 2015-06-08 | $6.43 | $6.43 | 809,600 | — | — |
| 2015-06-05 | $6.41 | $6.41 | 941,300 | — | — |
| 2015-06-04 | $6.45 | $6.45 | 1,346,600 | — | — |
| 2015-06-03 | $6.41 | $6.41 | 702,200 | — | — |
| 2015-06-02 | $6.42 | $6.42 | 1,288,700 | — | — |
| 2015-06-01 | $6.29 | $6.29 | 1,054,800 | — | — |
| 2015-05-29 | $6.22 | $6.22 | 800,800 | — | — |
| 2015-05-28 | $6.16 | $6.16 | 1,036,600 | — | — |
| 2015-05-27 | $6.00 | $6.00 | 803,300 | — | — |
| 2015-05-26 | $6.02 | $6.02 | 2,025,000 | — | — |
| 2015-05-22 | $6.20 | $6.20 | 773,000 | — | — |
| 2015-05-21 | $6.29 | $6.29 | 1,061,600 | — | — |
| 2015-05-20 | $6.24 | $6.24 | 1,038,700 | — | — |
| 2015-05-19 | $6.36 | $6.36 | 1,567,400 | — | — |
| 2015-05-18 | $6.60 | $6.60 | 859,500 | — | — |
| 2015-05-15 | $6.55 | $6.55 | 1,885,700 | — | — |
| 2015-05-14 | $6.52 | $6.52 | 3,494,700 | — | — |
| 2015-05-13 | $6.24 | $6.24 | 5,799,600 | — | — |
| 2015-05-12 | $5.48 | $5.48 | 1,214,500 | — | — |
| 2015-05-11 | $5.48 | $5.48 | 1,121,900 | — | — |
| 2015-05-08 | $5.36 | $5.36 | 774,300 | — | — |
| 2015-05-07 | $5.30 | $5.30 | 1,168,000 | — | — |
| 2015-05-06 | $5.28 | $5.28 | 1,580,100 | — | — |
| 2015-05-05 | $5.54 | $5.54 | 928,300 | — | — |
| 2015-05-04 | $5.60 | $5.60 | 907,800 | — | — |
| 2015-05-01 | $5.52 | $5.52 | 821,800 | — | — |
| 2015-04-30 | $5.45 | $5.45 | 2,229,000 | — | — |
| 2015-04-29 | $5.77 | $5.77 | 1,599,300 | — | — |
| 2015-04-28 | $5.74 | $5.74 | 1,740,900 | — | — |
| 2015-04-27 | $5.51 | $5.51 | 1,621,900 | — | — |
| 2015-04-24 | $5.24 | $5.24 | 1,250,900 | — | — |
| 2015-04-23 | $5.43 | $5.43 | 1,155,200 | — | — |
| 2015-04-22 | $5.39 | $5.39 | 1,883,700 | — | — |
| 2015-04-21 | $5.61 | $5.61 | 1,565,600 | — | — |
| 2015-04-20 | $5.47 | $5.47 | 1,120,400 | — | — |
| 2015-04-17 | $5.36 | $5.36 | 1,391,600 | — | — |
| 2015-04-16 | $5.23 | $5.23 | 1,724,100 | — | — |
| 2015-04-15 | $5.29 | $5.29 | 1,369,000 | — | — |
| 2015-04-14 | $5.12 | $5.12 | 1,225,300 | — | — |
| 2015-04-13 | $5.11 | $5.11 | 1,631,500 | — | — |
| 2015-04-10 | $5.30 | $5.30 | 1,343,900 | — | — |
| 2015-04-09 | $5.12 | $5.12 | 1,435,800 | — | — |
| 2015-04-08 | $4.98 | $4.98 | 1,319,900 | — | — |
| 2015-04-07 | $4.96 | $4.96 | 1,173,200 | — | — |
| 2015-04-06 | $5.09 | $5.09 | 1,363,900 | — | — |
| 2015-04-02 | $4.79 | $4.79 | 1,225,300 | — | — |
| 2015-04-01 | $4.81 | $4.81 | 1,951,000 | — | — |
| 2015-03-31 | $4.53 | $4.53 | 2,221,700 | — | — |
| 2015-03-30 | $4.66 | $4.66 | 1,639,200 | — | — |
| 2015-03-27 | $4.84 | $4.84 | 1,696,700 | — | — |
| 2015-03-26 | $5.04 | $5.04 | 1,376,300 | — | — |
| 2015-03-25 | $5.17 | $5.17 | 808,300 | — | — |
| 2015-03-24 | $5.24 | $5.24 | 845,800 | — | — |
| 2015-03-23 | $5.26 | $5.26 | 1,534,200 | — | — |
| 2015-03-20 | $5.11 | $5.11 | 3,333,800 | — | — |
| 2015-03-19 | $4.98 | $4.98 | 1,195,900 | — | — |
| 2015-03-18 | $4.86 | $4.86 | 1,847,300 | — | — |
| 2015-03-17 | $4.64 | $4.64 | 1,198,500 | — | — |
| 2015-03-16 | $4.72 | $4.72 | 1,762,700 | — | — |
| 2015-03-13 | $4.61 | $4.61 | 1,597,800 | — | — |
| 2015-03-12 | $4.44 | $4.44 | 1,888,200 | — | — |
| 2015-03-11 | $4.41 | $4.41 | 3,196,300 | — | — |
| 2015-03-10 | $4.28 | $4.28 | 2,623,500 | — | — |
| 2015-03-09 | $4.31 | $4.31 | 1,934,400 | — | — |
| 2015-03-06 | $4.53 | $4.53 | 2,166,300 | — | — |
| 2015-03-05 | $4.68 | $4.68 | 1,976,600 | — | — |
| 2015-03-04 | $4.78 | $4.78 | 2,166,200 | — | — |
| 2015-03-03 | $4.95 | $4.95 | 1,865,600 | — | — |
| 2015-03-02 | $5.10 | $5.10 | 1,475,600 | — | — |
| 2015-02-27 | $5.26 | $5.26 | 1,035,100 | — | — |
| 2015-02-26 | $5.30 | $5.30 | 1,301,900 | — | — |
| 2015-02-25 | $5.37 | $5.37 | 1,440,400 | — | — |
| 2015-02-24 | $5.17 | $5.17 | 1,771,800 | — | — |
| 2015-02-23 | $5.11 | $5.11 | 3,468,600 | — | — |
| 2015-02-20 | $5.41 | $5.41 | 3,487,300 | — | — |
| 2015-02-19 | $5.77 | $5.77 | 2,009,500 | — | — |
| 2015-02-18 | $5.92 | $5.92 | 2,183,000 | — | — |
| 2015-02-17 | $5.89 | $5.89 | 2,524,800 | — | — |
| 2015-02-13 | $6.26 | $6.26 | 1,928,700 | — | — |
| 2015-02-12 | $6.13 | $6.13 | 1,999,400 | — | — |
| 2015-02-11 | $5.85 | $5.85 | 2,444,300 | — | — |
| 2015-02-10 | $6.08 | $6.08 | 2,387,300 | — | — |
| 2015-02-09 | $5.85 | $5.85 | 1,320,300 | — | — |
| 2015-02-06 | $5.77 | $5.77 | 2,060,000 | — | — |
| 2015-02-05 | $6.14 | $6.14 | 2,151,600 | — | — |
| 2015-02-04 | $6.15 | $6.15 | 2,004,500 | — | — |
| 2015-02-03 | $5.98 | $5.98 | 2,642,400 | — | — |
| 2015-02-02 | $6.23 | $6.23 | 1,871,700 | — | — |
| 2015-01-30 | $6.17 | $6.17 | 2,009,900 | — | — |
| 2015-01-29 | $5.89 | $5.89 | 2,432,500 | — | — |
| 2015-01-28 | $6.25 | $6.25 | 2,952,100 | — | — |
| 2015-01-27 | $6.88 | $6.88 | 2,304,000 | — | — |
| 2015-01-26 | $6.55 | $6.55 | 1,770,000 | — | — |
| 2015-01-23 | $6.43 | $6.43 | 2,497,200 | — | — |
| 2015-01-22 | $6.81 | $6.81 | 2,522,100 | — | — |
| 2015-01-21 | $6.99 | $6.99 | 3,065,400 | — | — |
| 2015-01-20 | $6.96 | $6.96 | 3,147,400 | — | — |
| 2015-01-16 | $6.63 | $6.63 | 2,825,400 | — | — |
| 2015-01-15 | $6.36 | $6.36 | 2,356,800 | — | — |
| 2015-01-14 | $6.02 | $6.02 | 3,660,100 | — | — |
| 2015-01-13 | $6.30 | $6.30 | 4,926,700 | — | — |
| 2015-01-12 | $6.29 | $6.29 | 3,864,900 | — | — |
| 2015-01-09 | $5.77 | $5.77 | 1,950,400 | — | — |
| 2015-01-08 | $5.51 | $5.51 | 1,735,700 | — | — |
| 2015-01-07 | $5.67 | $5.67 | 2,931,900 | — | — |
| 2015-01-06 | $5.85 | $5.85 | 3,831,300 | — | — |
| 2015-01-05 | $5.41 | $5.41 | 2,366,100 | — | — |
| 2015-01-02 | $5.28 | $5.28 | 1,855,200 | — | — |