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
- 1992-12-23 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 | $6.46 | $6.46 | 17,300 | — | — |
| 2015-12-30 | $6.47 | $6.47 | 24,200 | — | — |
| 2015-12-29 | $6.50 | $6.50 | 26,700 | — | — |
| 2015-12-28 | $6.52 | $6.52 | 39,400 | — | — |
| 2015-12-24 | $6.60 | $6.60 | 8,800 | — | — |
| 2015-12-23 | $6.51 | $6.51 | 46,100 | — | — |
| 2015-12-22 | $6.50 | $6.50 | 41,300 | — | — |
| 2015-12-21 | $6.73 | $6.73 | 65,000 | — | — |
| 2015-12-18 | $6.36 | $6.36 | 33,400 | — | — |
| 2015-12-17 | $6.30 | $6.30 | 13,300 | — | — |
| 2015-12-16 | $6.35 | $6.35 | 22,900 | — | — |
| 2015-12-15 | $6.20 | $6.20 | 56,000 | — | — |
| 2015-12-14 | $6.11 | $6.11 | 86,300 | — | — |
| 2015-12-11 | $6.24 | $6.24 | 44,000 | — | — |
| 2015-12-10 | $6.74 | $6.74 | 32,700 | — | — |
| 2015-12-09 | $6.61 | $6.61 | 29,200 | — | — |
| 2015-12-08 | $6.78 | $6.78 | 31,200 | — | — |
| 2015-12-07 | $6.76 | $6.76 | 31,600 | — | — |
| 2015-12-04 | $7.00 | $7.00 | 39,100 | — | — |
| 2015-12-03 | $7.00 | $7.00 | 42,700 | — | — |
| 2015-12-02 | $6.94 | $6.94 | 14,600 | — | — |
| 2015-12-01 | $6.97 | $6.97 | 36,700 | — | — |
| 2015-11-30 | $6.90 | $6.90 | 38,500 | — | — |
| 2015-11-27 | $7.10 | $7.10 | 11,300 | — | — |
| 2015-11-25 | $7.07 | $7.07 | 108,900 | — | — |
| 2015-11-24 | $6.79 | $6.79 | 121,400 | — | — |
| 2015-11-23 | $7.05 | $7.05 | 71,800 | — | — |
| 2015-11-20 | $7.43 | $7.43 | 45,600 | — | — |
| 2015-11-19 | $7.36 | $7.36 | 34,700 | — | — |
| 2015-11-18 | $7.37 | $7.37 | 47,000 | — | — |
| 2015-11-17 | $7.38 | $7.38 | 24,100 | — | — |
| 2015-11-16 | $7.37 | $7.37 | 37,900 | — | — |
| 2015-11-13 | $7.30 | $7.30 | 47,300 | — | — |
| 2015-11-12 | $7.36 | $7.36 | 33,600 | — | — |
| 2015-11-11 | $7.46 | $7.46 | 67,600 | — | — |
| 2015-11-10 | $7.25 | $7.25 | 34,900 | — | — |
| 2015-11-09 | $7.20 | $7.20 | 54,000 | — | — |
| 2015-11-06 | $7.45 | $7.45 | 56,800 | — | — |
| 2015-11-05 | $7.49 | $7.49 | 91,100 | — | — |
| 2015-11-04 | $7.15 | $7.15 | 106,400 | — | — |
| 2015-11-03 | $6.81 | $6.81 | 84,200 | — | — |
| 2015-11-02 | $6.79 | $6.79 | 93,800 | — | — |
| 2015-10-30 | $6.78 | $6.78 | 144,200 | — | — |
| 2015-10-29 | $6.85 | $6.85 | 217,700 | — | — |
| 2015-10-28 | $6.44 | $6.44 | 56,200 | — | — |
| 2015-10-27 | $6.22 | $6.22 | 36,200 | — | — |
| 2015-10-26 | $6.37 | $6.37 | 37,500 | — | — |
| 2015-10-23 | $6.40 | $6.40 | 59,000 | — | — |
| 2015-10-22 | $6.33 | $6.33 | 38,200 | — | — |
| 2015-10-21 | $6.28 | $6.28 | 42,700 | — | — |
| 2015-10-20 | $6.35 | $6.35 | 146,800 | — | — |
| 2015-10-19 | $6.31 | $6.31 | 70,600 | — | — |
| 2015-10-16 | $6.04 | $6.04 | 54,900 | — | — |
| 2015-10-15 | $5.75 | $5.75 | 49,400 | — | — |
| 2015-10-14 | $5.56 | $5.56 | 12,400 | — | — |
| 2015-10-13 | $5.51 | $5.51 | 17,500 | — | — |
| 2015-10-12 | $5.52 | $5.52 | 57,900 | — | — |
| 2015-10-09 | $5.28 | $5.28 | 92,600 | — | — |
| 2015-10-08 | $5.86 | $5.86 | 35,200 | — | — |
| 2015-10-07 | $5.87 | $5.87 | 50,800 | — | — |
| 2015-10-06 | $6.08 | $6.08 | 54,400 | — | — |
| 2015-10-05 | $6.12 | $6.12 | 157,600 | — | — |
| 2015-10-02 | $5.99 | $5.99 | 25,400 | — | — |
| 2015-10-01 | $5.99 | $5.99 | 69,800 | — | — |
| 2015-09-30 | $5.89 | $5.89 | 83,600 | — | — |
| 2015-09-29 | $5.84 | $5.84 | 113,500 | — | — |
| 2015-09-28 | $5.68 | $5.68 | 44,900 | — | — |
| 2015-09-25 | $5.45 | $5.45 | 21,400 | — | — |
| 2015-09-24 | $5.32 | $5.32 | 20,300 | — | — |
| 2015-09-23 | $5.30 | $5.30 | 45,900 | — | — |
| 2015-09-22 | $5.37 | $5.37 | 58,200 | — | — |
| 2015-09-21 | $5.37 | $5.37 | 63,600 | — | — |
| 2015-09-18 | $5.11 | $5.11 | 46,300 | — | — |
| 2015-09-17 | $4.99 | $4.99 | 75,600 | — | — |
| 2015-09-16 | $4.85 | $4.85 | 506,300 | — | — |
| 2015-09-15 | $4.83 | $4.83 | 3,500 | — | — |
| 2015-09-14 | $4.76 | $4.76 | 7,400 | — | — |
| 2015-09-11 | $4.81 | $4.81 | 3,700 | — | — |
| 2015-09-10 | $4.73 | $4.73 | 18,200 | — | — |
| 2015-09-09 | $4.62 | $4.62 | 7,500 | — | — |
| 2015-09-08 | $4.72 | $4.72 | 15,400 | — | — |
| 2015-09-04 | $4.85 | $4.85 | 8,700 | — | — |
| 2015-09-03 | $4.57 | $4.57 | 7,900 | — | — |
| 2015-09-02 | $4.51 | $4.51 | 160,900 | — | — |
| 2015-09-01 | $4.38 | $4.38 | 85,800 | — | — |
| 2015-08-31 | $4.34 | $4.34 | 26,700 | — | — |
| 2015-08-28 | $4.33 | $4.33 | 4,500 | — | — |
| 2015-08-27 | $4.35 | $4.35 | 15,800 | — | — |
| 2015-08-26 | $4.24 | $4.24 | 7,600 | — | — |
| 2015-08-25 | $4.28 | $4.28 | 8,000 | — | — |
| 2015-08-24 | $4.28 | $4.28 | 8,100 | — | — |
| 2015-08-21 | $4.31 | $4.31 | 10,500 | — | — |
| 2015-08-20 | $4.33 | $4.33 | 3,700 | — | — |
| 2015-08-19 | $4.45 | $4.45 | 1,900 | — | — |
| 2015-08-18 | $4.44 | $4.44 | 1,000 | — | — |
| 2015-08-17 | $4.42 | $4.42 | 36,600 | — | — |
| 2015-08-14 | $4.50 | $4.50 | 4,900 | — | — |
| 2015-08-13 | $4.29 | $4.29 | 9,800 | — | — |
| 2015-08-12 | $4.28 | $4.28 | 3,400 | — | — |
| 2015-08-11 | $4.21 | $4.21 | 25,100 | — | — |
| 2015-08-10 | $4.44 | $4.44 | 28,100 | — | — |
| 2015-08-07 | $4.37 | $4.37 | 12,200 | — | — |
| 2015-08-06 | $4.33 | $4.33 | 6,400 | — | — |
| 2015-08-05 | $4.39 | $4.39 | 23,200 | — | — |
| 2015-08-04 | $4.27 | $4.27 | 10,800 | — | — |
| 2015-08-03 | $4.25 | $4.25 | 12,600 | — | — |
| 2015-07-31 | $4.07 | $4.07 | 7,700 | — | — |
| 2015-07-30 | $4.28 | $4.28 | 28,600 | — | — |
| 2015-07-29 | $4.07 | $4.07 | 4,900 | — | — |
| 2015-07-28 | $3.94 | $3.94 | 6,200 | — | — |
| 2015-07-27 | $3.98 | $3.98 | 51,100 | — | — |
| 2015-07-24 | $3.90 | $3.90 | 11,100 | — | — |
| 2015-07-23 | $3.96 | $3.96 | 9,900 | — | — |
| 2015-07-22 | $4.00 | $4.00 | 6,600 | — | — |
| 2015-07-21 | $4.03 | $4.03 | 79,100 | — | — |
| 2015-07-20 | $3.96 | $3.96 | 5,400 | — | — |
| 2015-07-17 | $3.97 | $3.97 | 10,800 | — | — |
| 2015-07-16 | $4.04 | $4.04 | 4,500 | — | — |
| 2015-07-15 | $4.02 | $4.02 | 122,900 | — | — |
| 2015-07-14 | $4.03 | $4.03 | 19,400 | — | — |
| 2015-07-13 | $4.01 | $4.01 | 24,000 | — | — |
| 2015-07-10 | $4.07 | $4.07 | 12,200 | — | — |
| 2015-07-09 | $4.05 | $4.05 | 7,100 | — | — |
| 2015-07-08 | $4.01 | $4.01 | 8,000 | — | — |
| 2015-07-07 | $4.13 | $4.13 | 6,000 | — | — |
| 2015-07-06 | $4.03 | $4.03 | 11,200 | — | — |
| 2015-07-02 | $4.12 | $4.12 | 113,600 | — | — |
| 2015-07-01 | $4.13 | $4.13 | 11,600 | — | — |
| 2015-06-30 | $4.19 | $4.19 | 4,700 | — | — |
| 2015-06-29 | $4.26 | $4.26 | 14,200 | — | — |
| 2015-06-26 | $4.17 | $4.17 | 11,400 | — | — |
| 2015-06-25 | $4.15 | $4.15 | 500 | — | — |
| 2015-06-24 | $4.21 | $4.21 | 14,400 | — | — |
| 2015-06-23 | $4.18 | $4.18 | 2,400 | — | — |
| 2015-06-22 | $4.20 | $4.20 | 2,600 | — | — |
| 2015-06-19 | $4.22 | $4.22 | 8,600 | — | — |
| 2015-06-18 | $4.40 | $4.40 | 3,400 | — | — |
| 2015-06-17 | $4.40 | $4.40 | 8,100 | — | — |
| 2015-06-16 | $4.30 | $4.30 | 10,800 | — | — |
| 2015-06-15 | $4.28 | $4.28 | 17,800 | — | — |
| 2015-06-12 | $4.13 | $4.13 | 15,300 | — | — |
| 2015-06-11 | $4.08 | $4.08 | 8,200 | — | — |
| 2015-06-10 | $4.16 | $4.16 | 65,500 | — | — |
| 2015-06-09 | $4.12 | $4.12 | 11,500 | — | — |
| 2015-06-08 | $4.24 | $4.24 | 28,500 | — | — |
| 2015-06-05 | $4.16 | $4.16 | 55,900 | — | — |
| 2015-06-04 | $4.00 | $4.00 | 124,100 | — | — |
| 2015-06-03 | $4.24 | $4.24 | 33,300 | — | — |
| 2015-06-02 | $4.03 | $4.03 | 65,800 | — | — |
| 2015-06-01 | $4.03 | $4.03 | 52,700 | — | — |
| 2015-05-29 | $4.13 | $4.13 | 13,200 | — | — |
| 2015-05-28 | $4.15 | $4.15 | 75,600 | — | — |
| 2015-05-27 | $3.90 | $3.90 | 237,000 | — | — |
| 2015-05-26 | $4.29 | $4.29 | 44,200 | — | — |
| 2015-05-22 | $4.25 | $4.25 | 16,100 | — | — |
| 2015-05-21 | $4.31 | $4.31 | 56,100 | — | — |
| 2015-05-20 | $4.29 | $4.29 | 33,900 | — | — |
| 2015-05-19 | $4.19 | $4.19 | 22,300 | — | — |
| 2015-05-18 | $4.23 | $4.23 | 8,000 | — | — |
| 2015-05-15 | $4.23 | $4.23 | 21,900 | — | — |
| 2015-05-14 | $4.18 | $4.18 | 14,300 | — | — |
| 2015-05-13 | $4.12 | $4.12 | 5,700 | — | — |
| 2015-05-12 | $4.19 | $4.19 | 15,600 | — | — |
| 2015-05-11 | $4.05 | $4.05 | 1,121,800 | — | — |
| 2015-05-08 | $4.15 | $4.15 | 4,000 | — | — |
| 2015-05-07 | $3.96 | $3.96 | 65,700 | — | — |
| 2015-05-06 | $4.00 | $4.00 | 45,500 | — | — |
| 2015-05-05 | $4.05 | $4.05 | 25,300 | — | — |
| 2015-05-04 | $4.05 | $4.05 | 67,100 | — | — |
| 2015-05-01 | $4.10 | $4.10 | 9,800 | — | — |
| 2015-04-30 | $4.17 | $4.17 | 54,700 | — | — |
| 2015-04-29 | $4.04 | $4.04 | 3,600 | — | — |
| 2015-04-28 | $3.85 | $3.85 | 7,900 | — | — |
| 2015-04-27 | $3.87 | $3.87 | 53,700 | — | — |
| 2015-04-24 | $3.96 | $3.96 | 55,200 | — | — |
| 2015-04-23 | $3.84 | $3.84 | 2,900 | — | — |
| 2015-04-22 | $3.84 | $3.84 | 3,300 | — | — |
| 2015-04-21 | $3.84 | $3.84 | 6,500 | — | — |
| 2015-04-20 | $3.79 | $3.79 | 27,200 | — | — |
| 2015-04-17 | $3.76 | $3.76 | 4,400 | — | — |
| 2015-04-16 | $3.70 | $3.70 | 26,900 | — | — |
| 2015-04-15 | $3.97 | $3.97 | 13,700 | — | — |
| 2015-04-14 | $3.97 | $3.97 | 6,700 | — | — |
| 2015-04-13 | $3.87 | $3.87 | 1,800 | — | — |
| 2015-04-10 | $3.88 | $3.88 | 6,200 | — | — |
| 2015-04-09 | $3.61 | $3.61 | 11,300 | — | — |
| 2015-04-08 | $3.56 | $3.56 | 14,600 | — | — |
| 2015-04-07 | $3.78 | $3.78 | 3,600 | — | — |
| 2015-04-06 | $3.86 | $3.86 | 7,900 | — | — |
| 2015-04-02 | $3.98 | $3.98 | 3,100 | — | — |
| 2015-04-01 | $3.94 | $3.94 | 4,400 | — | — |
| 2015-03-31 | $3.94 | $3.94 | 0 | — | — |
| 2015-03-30 | $3.94 | $3.94 | 2,400 | — | — |
| 2015-03-27 | $3.99 | $3.99 | 700 | — | — |
| 2015-03-26 | $3.89 | $3.89 | 1,900 | — | — |
| 2015-03-25 | $3.76 | $3.76 | 3,900 | — | — |
| 2015-03-24 | $3.95 | $3.95 | 24,600 | — | — |
| 2015-03-23 | $3.88 | $3.88 | 800 | — | — |
| 2015-03-20 | $3.68 | $3.68 | 3,800 | — | — |
| 2015-03-19 | $3.72 | $3.72 | 1,000 | — | — |
| 2015-03-18 | $3.72 | $3.72 | 15,600 | — | — |
| 2015-03-17 | $3.71 | $3.71 | 55,800 | — | — |
| 2015-03-16 | $3.79 | $3.79 | 72,100 | — | — |
| 2015-03-13 | $3.96 | $3.96 | 34,500 | — | — |
| 2015-03-12 | $3.96 | $3.96 | 77,500 | — | — |
| 2015-03-11 | $3.92 | $3.92 | 34,800 | — | — |
| 2015-03-10 | $3.55 | $3.55 | 10,800 | — | — |
| 2015-03-09 | $3.60 | $3.60 | 43,000 | — | — |
| 2015-03-06 | $3.81 | $3.81 | 4,500 | — | — |
| 2015-03-05 | $3.95 | $3.95 | 36,200 | — | — |
| 2015-03-04 | $3.67 | $3.67 | 7,200 | — | — |
| 2015-03-03 | $3.63 | $3.63 | 3,900 | — | — |
| 2015-03-02 | $3.69 | $3.69 | 16,300 | — | — |
| 2015-02-27 | $3.55 | $3.55 | 2,400 | — | — |
| 2015-02-26 | $3.58 | $3.58 | 6,200 | — | — |
| 2015-02-25 | $3.75 | $3.75 | 5,200 | — | — |
| 2015-02-24 | $3.78 | $3.78 | 3,600 | — | — |
| 2015-02-23 | $3.85 | $3.85 | 9,200 | — | — |
| 2015-02-20 | $3.72 | $3.72 | 8,900 | — | — |
| 2015-02-19 | $3.71 | $3.71 | 15,900 | — | — |
| 2015-02-18 | $3.60 | $3.60 | 31,500 | — | — |
| 2015-02-17 | $3.48 | $3.48 | 4,400 | — | — |
| 2015-02-13 | $3.40 | $3.40 | 8,400 | — | — |
| 2015-02-12 | $3.42 | $3.42 | 13,500 | — | — |
| 2015-02-11 | $3.10 | $3.10 | 5,300 | — | — |
| 2015-02-10 | $3.21 | $3.21 | 900 | — | — |
| 2015-02-09 | $3.23 | $3.23 | 1,800 | — | — |
| 2015-02-06 | $3.19 | $3.19 | 10,900 | — | — |
| 2015-02-05 | $3.09 | $3.09 | 3,500 | — | — |
| 2015-02-04 | $3.08 | $3.08 | 2,700 | — | — |
| 2015-02-03 | $3.05 | $3.05 | 12,400 | — | — |
| 2015-02-02 | $3.17 | $3.17 | 10,000 | — | — |
| 2015-01-30 | $3.35 | $3.35 | 13,300 | — | — |
| 2015-01-29 | $3.28 | $3.28 | 900 | — | — |
| 2015-01-28 | $3.38 | $3.38 | 2,700 | — | — |
| 2015-01-27 | $3.15 | $3.15 | 2,800 | — | — |
| 2015-01-26 | $3.34 | $3.34 | 25,600 | — | — |
| 2015-01-23 | $3.21 | $3.21 | 19,000 | — | — |
| 2015-01-22 | $3.11 | $3.11 | 4,200 | — | — |
| 2015-01-21 | $3.12 | $3.12 | 17,400 | — | — |
| 2015-01-20 | $3.05 | $3.05 | 1,700 | — | — |
| 2015-01-16 | $3.04 | $3.04 | 2,400 | — | — |
| 2015-01-15 | $3.03 | $3.03 | 3,500 | — | — |
| 2015-01-14 | $3.09 | $3.09 | 6,500 | — | — |
| 2015-01-13 | $3.05 | $3.05 | 5,100 | — | — |
| 2015-01-12 | $3.20 | $3.20 | 5,000 | — | — |
| 2015-01-09 | $3.04 | $3.04 | 1,000 | — | — |
| 2015-01-08 | $3.01 | $3.01 | 3,600 | — | — |
| 2015-01-07 | $3.13 | $3.13 | 8,800 | — | — |
| 2015-01-06 | $3.01 | $3.01 | 5,300 | — | — |
| 2015-01-05 | $3.02 | $3.02 | 6,600 | — | — |
| 2015-01-02 | $3.00 | $3.00 | 11,000 | — | — |