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
- 1991-07-12 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 | $6.08 | $6.08 | 77,400 | — | — |
| 2015-12-30 | $5.97 | $5.97 | 69,100 | — | — |
| 2015-12-29 | $6.10 | $6.10 | 80,600 | — | — |
| 2015-12-28 | $6.08 | $6.08 | 104,900 | — | — |
| 2015-12-24 | $6.32 | $6.32 | 51,300 | — | — |
| 2015-12-23 | $6.27 | $6.27 | 74,100 | — | — |
| 2015-12-22 | $6.31 | $6.31 | 80,500 | — | — |
| 2015-12-21 | $6.34 | $6.34 | 119,000 | — | — |
| 2015-12-18 | $6.33 | $6.33 | 192,100 | — | — |
| 2015-12-17 | $6.40 | $6.40 | 186,200 | — | — |
| 2015-12-16 | $6.27 | $6.27 | 96,800 | — | — |
| 2015-12-15 | $6.13 | $6.13 | 159,900 | — | — |
| 2015-12-14 | $6.05 | $6.05 | 128,800 | — | — |
| 2015-12-11 | $6.06 | $6.06 | 111,900 | — | — |
| 2015-12-10 | $6.10 | $6.10 | 125,100 | — | — |
| 2015-12-09 | $6.04 | $6.04 | 96,700 | — | — |
| 2015-12-08 | $6.04 | $6.04 | 132,400 | — | — |
| 2015-12-07 | $6.33 | $6.33 | 386,000 | — | — |
| 2015-12-04 | $6.33 | $6.33 | 199,200 | — | — |
| 2015-12-03 | $6.17 | $6.17 | 313,900 | — | — |
| 2015-12-02 | $5.94 | $5.94 | 256,900 | — | — |
| 2015-12-01 | $5.75 | $5.75 | 127,300 | — | — |
| 2015-11-30 | $5.45 | $5.45 | 112,600 | — | — |
| 2015-11-27 | $5.41 | $5.41 | 28,500 | — | — |
| 2015-11-25 | $5.45 | $5.45 | 89,700 | — | — |
| 2015-11-24 | $5.25 | $5.25 | 75,900 | — | — |
| 2015-11-23 | $5.25 | $5.25 | 135,400 | — | — |
| 2015-11-20 | $5.24 | $5.24 | 119,300 | — | — |
| 2015-11-19 | $5.25 | $5.25 | 303,500 | — | — |
| 2015-11-18 | $5.01 | $5.01 | 124,200 | — | — |
| 2015-11-17 | $4.80 | $4.80 | 102,400 | — | — |
| 2015-11-16 | $4.92 | $4.92 | 88,200 | — | — |
| 2015-11-13 | $4.90 | $4.90 | 97,600 | — | — |
| 2015-11-12 | $4.91 | $4.91 | 66,200 | — | — |
| 2015-11-11 | $4.80 | $4.80 | 73,400 | — | — |
| 2015-11-10 | $4.72 | $4.72 | 209,900 | — | — |
| 2015-11-09 | $4.67 | $4.67 | 590,300 | — | — |
| 2015-11-06 | $4.21 | $4.21 | 47,500 | — | — |
| 2015-11-05 | $4.18 | $4.18 | 41,400 | — | — |
| 2015-11-04 | $4.22 | $4.22 | 28,300 | — | — |
| 2015-11-03 | $4.19 | $4.19 | 74,400 | — | — |
| 2015-11-02 | $4.06 | $4.06 | 39,400 | — | — |
| 2015-10-30 | $3.87 | $3.87 | 18,000 | — | — |
| 2015-10-29 | $3.96 | $3.96 | 34,500 | — | — |
| 2015-10-28 | $4.15 | $4.15 | 55,800 | — | — |
| 2015-10-27 | $4.04 | $4.04 | 58,000 | — | — |
| 2015-10-26 | $4.06 | $4.06 | 97,900 | — | — |
| 2015-10-23 | $4.20 | $4.20 | 36,900 | — | — |
| 2015-10-22 | $4.20 | $4.20 | 14,800 | — | — |
| 2015-10-21 | $4.21 | $4.21 | 5,600 | — | — |
| 2015-10-20 | $4.24 | $4.24 | 24,600 | — | — |
| 2015-10-19 | $4.16 | $4.16 | 43,800 | — | — |
| 2015-10-16 | $4.13 | $4.13 | 29,900 | — | — |
| 2015-10-15 | $4.24 | $4.24 | 48,100 | — | — |
| 2015-10-14 | $4.38 | $4.38 | 10,000 | — | — |
| 2015-10-13 | $4.40 | $4.40 | 30,800 | — | — |
| 2015-10-12 | $4.40 | $4.40 | 51,300 | — | — |
| 2015-10-09 | $4.39 | $4.39 | 36,100 | — | — |
| 2015-10-08 | $4.37 | $4.37 | 85,900 | — | — |
| 2015-10-07 | $4.26 | $4.26 | 105,800 | — | — |
| 2015-10-06 | $4.18 | $4.18 | 278,600 | — | — |
| 2015-10-05 | $4.15 | $4.15 | 31,600 | — | — |
| 2015-10-02 | $4.15 | $4.15 | 54,600 | — | — |
| 2015-10-01 | $4.21 | $4.21 | 81,400 | — | — |
| 2015-09-30 | $4.11 | $4.11 | 25,000 | — | — |
| 2015-09-29 | $4.23 | $4.23 | 24,900 | — | — |
| 2015-09-28 | $4.27 | $4.27 | 18,600 | — | — |
| 2015-09-25 | $4.27 | $4.27 | 76,300 | — | — |
| 2015-09-24 | $4.29 | $4.29 | 52,800 | — | — |
| 2015-09-23 | $4.43 | $4.43 | 156,700 | — | — |
| 2015-09-22 | $4.45 | $4.45 | 214,200 | — | — |
| 2015-09-21 | $4.56 | $4.56 | 221,600 | — | — |
| 2015-09-18 | $4.49 | $4.49 | 79,400 | — | — |
| 2015-09-17 | $4.49 | $4.49 | 69,700 | — | — |
| 2015-09-16 | $4.83 | $4.83 | 89,700 | — | — |
| 2015-09-15 | $4.77 | $4.77 | 29,200 | — | — |
| 2015-09-14 | $4.65 | $4.65 | 78,600 | — | — |
| 2015-09-11 | $4.65 | $4.65 | 59,200 | — | — |
| 2015-09-10 | $4.79 | $4.79 | 66,600 | — | — |
| 2015-09-09 | $4.80 | $4.80 | 33,900 | — | — |
| 2015-09-08 | $4.79 | $4.79 | 106,700 | — | — |
| 2015-09-04 | $4.78 | $4.78 | 110,800 | — | — |
| 2015-09-03 | $4.74 | $4.74 | 119,200 | — | — |
| 2015-09-02 | $4.58 | $4.58 | 44,900 | — | — |
| 2015-09-01 | $4.61 | $4.61 | 62,300 | — | — |
| 2015-08-31 | $4.64 | $4.64 | 146,500 | — | — |
| 2015-08-28 | $4.71 | $4.71 | 83,000 | — | — |
| 2015-08-27 | $4.75 | $4.75 | 81,300 | — | — |
| 2015-08-26 | $4.71 | $4.71 | 47,100 | — | — |
| 2015-08-25 | $4.65 | $4.65 | 48,900 | — | — |
| 2015-08-24 | $4.77 | $4.77 | 119,700 | — | — |
| 2015-08-21 | $4.87 | $4.87 | 57,700 | — | — |
| 2015-08-20 | $5.01 | $5.01 | 45,600 | — | — |
| 2015-08-19 | $5.07 | $5.07 | 148,200 | — | — |
| 2015-08-18 | $5.25 | $5.25 | 31,500 | — | — |
| 2015-08-17 | $5.25 | $5.25 | 199,000 | — | — |
| 2015-08-14 | $5.24 | $5.24 | 167,400 | — | — |
| 2015-08-13 | $5.36 | $5.36 | 83,500 | — | — |
| 2015-08-12 | $5.33 | $5.33 | 199,200 | — | — |
| 2015-08-11 | $5.50 | $5.50 | 207,200 | — | — |
| 2015-08-10 | $5.17 | $5.17 | 216,000 | — | — |
| 2015-08-07 | $4.80 | $4.80 | 113,900 | — | — |
| 2015-08-06 | $4.75 | $4.75 | 107,500 | — | — |
| 2015-08-05 | $5.16 | $5.16 | 326,900 | — | — |
| 2015-08-04 | $5.05 | $5.05 | 96,000 | — | — |
| 2015-08-03 | $4.94 | $4.94 | 163,900 | — | — |
| 2015-07-31 | $4.69 | $4.69 | 41,400 | — | — |
| 2015-07-30 | $4.72 | $4.72 | 70,500 | — | — |
| 2015-07-29 | $4.53 | $4.53 | 72,200 | — | — |
| 2015-07-28 | $4.51 | $4.51 | 132,900 | — | — |
| 2015-07-27 | $4.59 | $4.59 | 140,100 | — | — |
| 2015-07-24 | $4.24 | $4.24 | 104,700 | — | — |
| 2015-07-23 | $4.25 | $4.25 | 109,800 | — | — |
| 2015-07-22 | $4.23 | $4.23 | 177,400 | — | — |
| 2015-07-21 | $3.95 | $3.95 | 64,400 | — | — |
| 2015-07-20 | $3.98 | $3.98 | 102,500 | — | — |
| 2015-07-17 | $4.01 | $4.01 | 119,500 | — | — |
| 2015-07-16 | $4.01 | $4.01 | 150,100 | — | — |
| 2015-07-15 | $3.99 | $3.99 | 71,600 | — | — |
| 2015-07-14 | $4.00 | $4.00 | 158,000 | — | — |
| 2015-07-13 | $3.96 | $3.96 | 138,100 | — | — |
| 2015-07-10 | $3.95 | $3.95 | 143,300 | — | — |
| 2015-07-09 | $3.99 | $3.99 | 194,400 | — | — |
| 2015-07-08 | $3.82 | $3.82 | 166,700 | — | — |
| 2015-07-07 | $3.72 | $3.72 | 104,000 | — | — |
| 2015-07-06 | $3.96 | $3.96 | 142,100 | — | — |
| 2015-07-02 | $4.15 | $4.15 | 65,800 | — | — |
| 2015-07-01 | $4.11 | $4.11 | 265,700 | — | — |
| 2015-06-30 | $4.00 | $4.00 | 138,700 | — | — |
| 2015-06-29 | $4.02 | $4.02 | 174,100 | — | — |
| 2015-06-26 | $4.02 | $4.02 | 2,713,900 | — | — |
| 2015-06-25 | $3.85 | $3.85 | 128,100 | — | — |
| 2015-06-24 | $3.80 | $3.80 | 173,800 | — | — |
| 2015-06-23 | $3.96 | $3.96 | 83,900 | — | — |
| 2015-06-22 | $3.76 | $3.76 | 149,400 | — | — |
| 2015-06-19 | $3.75 | $3.75 | 66,200 | — | — |
| 2015-06-18 | $3.75 | $3.75 | 86,900 | — | — |
| 2015-06-17 | $3.67 | $3.67 | 66,000 | — | — |
| 2015-06-16 | $3.73 | $3.73 | 56,500 | — | — |
| 2015-06-15 | $3.77 | $3.77 | 63,200 | — | — |
| 2015-06-12 | $3.79 | $3.79 | 112,900 | — | — |
| 2015-06-11 | $3.78 | $3.78 | 109,000 | — | — |
| 2015-06-10 | $3.76 | $3.76 | 74,700 | — | — |
| 2015-06-09 | $3.75 | $3.75 | 60,600 | — | — |
| 2015-06-08 | $3.77 | $3.77 | 51,600 | — | — |
| 2015-06-05 | $3.89 | $3.89 | 69,600 | — | — |
| 2015-06-04 | $3.91 | $3.91 | 46,700 | — | — |
| 2015-06-03 | $4.07 | $4.07 | 88,700 | — | — |
| 2015-06-02 | $3.90 | $3.90 | 108,300 | — | — |
| 2015-06-01 | $3.95 | $3.95 | 613,600 | — | — |
| 2015-05-29 | $3.96 | $3.96 | 210,000 | — | — |
| 2015-05-28 | $4.30 | $4.30 | 461,400 | — | — |
| 2015-05-27 | $3.71 | $3.71 | 99,600 | — | — |
| 2015-05-26 | $3.71 | $3.71 | 127,800 | — | — |
| 2015-05-22 | $3.68 | $3.68 | 140,000 | — | — |
| 2015-05-21 | $3.52 | $3.52 | 130,300 | — | — |
| 2015-05-20 | $3.48 | $3.48 | 112,900 | — | — |
| 2015-05-19 | $3.55 | $3.55 | 118,100 | — | — |
| 2015-05-18 | $3.55 | $3.55 | 109,800 | — | — |
| 2015-05-15 | $3.60 | $3.60 | 144,400 | — | — |
| 2015-05-14 | $3.54 | $3.54 | 251,900 | — | — |
| 2015-05-13 | $3.36 | $3.36 | 121,900 | — | — |
| 2015-05-12 | $3.26 | $3.26 | 238,800 | — | — |
| 2015-05-11 | $3.31 | $3.31 | 396,700 | — | — |
| 2015-05-08 | $4.12 | $4.12 | 65,800 | — | — |
| 2015-05-07 | $4.05 | $4.05 | 66,000 | — | — |
| 2015-05-06 | $4.17 | $4.17 | 61,400 | — | — |
| 2015-05-05 | $4.11 | $4.11 | 118,600 | — | — |
| 2015-05-04 | $4.06 | $4.06 | 111,300 | — | — |
| 2015-05-01 | $4.15 | $4.15 | 97,300 | — | — |
| 2015-04-30 | $4.39 | $4.39 | 210,600 | — | — |
| 2015-04-29 | $4.40 | $4.40 | 134,500 | — | — |
| 2015-04-28 | $4.45 | $4.45 | 182,300 | — | — |
| 2015-04-27 | $4.42 | $4.42 | 108,800 | — | — |
| 2015-04-24 | $4.38 | $4.38 | 55,600 | — | — |
| 2015-04-23 | $4.40 | $4.40 | 57,400 | — | — |
| 2015-04-22 | $4.39 | $4.39 | 120,600 | — | — |
| 2015-04-21 | $4.17 | $4.17 | 116,300 | — | — |
| 2015-04-20 | $4.20 | $4.20 | 76,800 | — | — |
| 2015-04-17 | $4.20 | $4.20 | 240,300 | — | — |
| 2015-04-16 | $4.46 | $4.46 | 102,700 | — | — |
| 2015-04-15 | $4.60 | $4.60 | 121,900 | — | — |
| 2015-04-14 | $4.48 | $4.48 | 89,700 | — | — |
| 2015-04-13 | $4.65 | $4.65 | 207,400 | — | — |
| 2015-04-10 | $4.50 | $4.50 | 140,600 | — | — |
| 2015-04-09 | $4.63 | $4.63 | 104,700 | — | — |
| 2015-04-08 | $4.75 | $4.75 | 81,800 | — | — |
| 2015-04-07 | $4.76 | $4.76 | 110,600 | — | — |
| 2015-04-06 | $4.78 | $4.78 | 53,500 | — | — |
| 2015-04-02 | $4.80 | $4.80 | 80,700 | — | — |
| 2015-04-01 | $4.60 | $4.60 | 69,300 | — | — |
| 2015-03-31 | $4.52 | $4.52 | 138,900 | — | — |
| 2015-03-30 | $4.67 | $4.67 | 87,500 | — | — |
| 2015-03-27 | $4.56 | $4.56 | 118,000 | — | — |
| 2015-03-26 | $4.50 | $4.50 | 102,100 | — | — |
| 2015-03-25 | $4.51 | $4.51 | 305,500 | — | — |
| 2015-03-24 | $4.53 | $4.53 | 292,700 | — | — |
| 2015-03-23 | $4.41 | $4.41 | 228,500 | — | — |
| 2015-03-20 | $4.46 | $4.46 | 220,300 | — | — |
| 2015-03-19 | $4.34 | $4.34 | 248,200 | — | — |
| 2015-03-18 | $4.42 | $4.42 | 473,900 | — | — |
| 2015-03-17 | $4.06 | $4.06 | 969,600 | — | — |
| 2015-03-16 | $3.91 | $3.91 | 1,236,700 | — | — |
| 2015-03-13 | $3.00 | $3.00 | 415,800 | — | — |
| 2015-03-12 | $3.13 | $3.13 | 350,400 | — | — |
| 2015-03-11 | $2.97 | $2.97 | 311,600 | — | — |
| 2015-03-10 | $3.01 | $3.01 | 511,100 | — | — |
| 2015-03-09 | $3.22 | $3.22 | 1,292,100 | — | — |
| 2015-03-06 | $2.58 | $2.58 | 542,000 | — | — |
| 2015-03-05 | $2.41 | $2.41 | 181,500 | — | — |
| 2015-03-04 | $2.46 | $2.46 | 294,200 | — | — |
| 2015-03-03 | $2.73 | $2.73 | 93,600 | — | — |
| 2015-03-02 | $2.77 | $2.77 | 112,300 | — | — |
| 2015-02-27 | $2.76 | $2.76 | 249,900 | — | — |
| 2015-02-26 | $2.74 | $2.74 | 152,800 | — | — |
| 2015-02-25 | $2.88 | $2.88 | 179,500 | — | — |
| 2015-02-24 | $2.88 | $2.88 | 111,700 | — | — |
| 2015-02-23 | $2.86 | $2.86 | 248,900 | — | — |
| 2015-02-20 | $2.99 | $2.99 | 163,300 | — | — |
| 2015-02-19 | $3.00 | $3.00 | 170,300 | — | — |
| 2015-02-18 | $3.06 | $3.06 | 298,100 | — | — |
| 2015-02-17 | $3.00 | $3.00 | 244,100 | — | — |
| 2015-02-13 | $2.99 | $2.99 | 279,500 | — | — |
| 2015-02-12 | $2.99 | $2.99 | 130,100 | — | — |
| 2015-02-11 | $2.99 | $2.99 | 423,000 | — | — |
| 2015-02-10 | $2.99 | $2.99 | 215,500 | — | — |
| 2015-02-09 | $3.21 | $3.21 | 129,700 | — | — |
| 2015-02-06 | $3.25 | $3.25 | 170,200 | — | — |
| 2015-02-05 | $3.23 | $3.23 | 177,100 | — | — |
| 2015-02-04 | $3.21 | $3.21 | 130,100 | — | — |
| 2015-02-03 | $3.32 | $3.32 | 235,100 | — | — |
| 2015-02-02 | $3.22 | $3.22 | 243,800 | — | — |
| 2015-01-30 | $3.47 | $3.47 | 120,800 | — | — |
| 2015-01-29 | $3.74 | $3.74 | 152,100 | — | — |
| 2015-01-28 | $3.88 | $3.88 | 324,500 | — | — |
| 2015-01-27 | $3.97 | $3.97 | 809,700 | — | — |
| 2015-01-26 | $5.52 | $5.52 | 30,200 | — | — |
| 2015-01-23 | $5.51 | $5.51 | 58,900 | — | — |
| 2015-01-22 | $5.54 | $5.54 | 66,900 | — | — |
| 2015-01-21 | $5.53 | $5.53 | 30,800 | — | — |
| 2015-01-20 | $5.58 | $5.58 | 18,300 | — | — |
| 2015-01-16 | $5.85 | $5.85 | 25,900 | — | — |
| 2015-01-15 | $5.83 | $5.83 | 33,800 | — | — |
| 2015-01-14 | $6.04 | $6.04 | 27,000 | — | — |
| 2015-01-13 | $6.07 | $6.07 | 46,900 | — | — |
| 2015-01-12 | $6.02 | $6.02 | 29,500 | — | — |
| 2015-01-09 | $6.05 | $6.05 | 27,800 | — | — |
| 2015-01-08 | $6.14 | $6.14 | 41,400 | — | — |
| 2015-01-07 | $6.11 | $6.11 | 26,600 | — | — |
| 2015-01-06 | $6.13 | $6.13 | 41,900 | — | — |
| 2015-01-05 | $6.14 | $6.14 | 62,600 | — | — |
| 2015-01-02 | $6.41 | $6.41 | 43,400 | — | — |