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
- 2003-12-18 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 | $4.66 | $5.68 | 155,200 | — | — |
| 2015-12-30 | $4.49 | $5.47 | 443,400 | — | — |
| 2015-12-29 | $4.56 | $5.56 | 182,200 | — | — |
| 2015-12-28 | $4.46 | $5.44 | 77,500 | — | — |
| 2015-12-24 | $4.47 | $5.45 | 35,000 | — | — |
| 2015-12-23 | $4.34 | $5.29 | 120,700 | — | — |
| 2015-12-22 | $4.17 | $5.08 | 235,100 | — | — |
| 2015-12-21 | $4.12 | $5.02 | 182,300 | — | — |
| 2015-12-18 | $4.08 | $4.97 | 976,500 | — | — |
| 2015-12-17 | $4.06 | $4.95 | 166,200 | — | — |
| 2015-12-16 | $3.97 | $4.84 | 157,400 | — | — |
| 2015-12-15 | $4.01 | $4.89 | 162,200 | — | — |
| 2015-12-14 | $4.00 | $4.88 | 268,100 | — | — |
| 2015-12-11 | $4.14 | $5.05 | 384,100 | — | — |
| 2015-12-10 | $3.80 | $4.63 | 219,800 | — | — |
| 2015-12-09 | $3.65 | $4.45 | 209,800 | — | — |
| 2015-12-08 | $3.43 | $4.18 | 260,400 | — | — |
| 2015-12-07 | $3.50 | $4.27 | 247,700 | — | — |
| 2015-12-04 | $3.74 | $4.56 | 536,100 | — | — |
| 2015-12-03 | $3.96 | $4.83 | 1,032,800 | — | — |
| 2015-12-02 | $4.06 | $4.95 | 1,277,500 | — | — |
| 2015-12-01 | $5.82 | $7.07 | 75,100 | — | — |
| 2015-11-30 | $5.75 | $6.99 | 233,300 | — | — |
| 2015-11-27 | $5.53 | $6.72 | 25,600 | — | — |
| 2015-11-25 | $5.45 | $6.62 | 66,800 | — | — |
| 2015-11-24 | $5.45 | $6.62 | 51,600 | — | — |
| 2015-11-23 | $5.30 | $6.44 | 60,500 | — | — |
| 2015-11-20 | $5.28 | $6.42 | 98,600 | — | — |
| 2015-11-19 | $5.22 | $6.34 | 58,300 | — | — |
| 2015-11-18 | $5.29 | $6.43 | 75,600 | — | — |
| 2015-11-17 | $5.07 | $6.16 | 62,400 | — | — |
| 2015-11-16 | $4.93 | $5.99 | 48,100 | — | — |
| 2015-11-13 | $4.80 | $5.83 | 60,900 | — | — |
| 2015-11-12 | $4.95 | $6.01 | 40,300 | — | — |
| 2015-11-11 | $5.02 | $6.10 | 29,900 | — | — |
| 2015-11-10 | $5.07 | $6.16 | 40,300 | — | — |
| 2015-11-09 | $4.94 | $6.00 | 39,500 | — | — |
| 2015-11-06 | $5.02 | $6.10 | 30,500 | — | — |
| 2015-11-05 | $4.78 | $5.81 | 17,800 | — | — |
| 2015-11-04 | $4.68 | $5.69 | 69,100 | — | — |
| 2015-11-03 | $4.68 | $5.69 | 43,700 | — | — |
| 2015-11-02 | $4.48 | $5.44 | 30,800 | — | — |
| 2015-10-30 | $4.25 | $5.16 | 64,100 | — | — |
| 2015-10-29 | $4.35 | $5.29 | 70,000 | — | — |
| 2015-10-28 | $4.73 | $5.75 | 71,100 | — | — |
| 2015-10-27 | $4.48 | $5.44 | 106,500 | — | — |
| 2015-10-26 | $4.56 | $5.54 | 53,000 | — | — |
| 2015-10-23 | $5.01 | $6.09 | 52,000 | — | — |
| 2015-10-22 | $4.80 | $5.83 | 54,000 | — | — |
| 2015-10-21 | $4.97 | $6.04 | 46,200 | — | — |
| 2015-10-20 | $5.39 | $6.55 | 74,600 | — | — |
| 2015-10-19 | $5.08 | $6.17 | 80,800 | — | — |
| 2015-10-16 | $4.90 | $5.95 | 57,900 | — | — |
| 2015-10-15 | $4.93 | $5.99 | 52,900 | — | — |
| 2015-10-14 | $4.65 | $5.65 | 56,700 | — | — |
| 2015-10-13 | $4.88 | $5.93 | 44,400 | — | — |
| 2015-10-12 | $4.92 | $5.98 | 54,600 | — | — |
| 2015-10-09 | $5.01 | $6.09 | 78,800 | — | — |
| 2015-10-08 | $4.94 | $6.00 | 83,300 | — | — |
| 2015-10-07 | $4.98 | $6.05 | 512,900 | — | — |
| 2015-10-06 | $4.67 | $5.67 | 80,900 | — | — |
| 2015-10-05 | $4.62 | $5.61 | 111,800 | — | — |
| 2015-10-02 | $4.10 | $4.98 | 184,600 | — | — |
| 2015-10-01 | $3.69 | $4.48 | 572,100 | — | — |
| 2015-09-30 | $3.51 | $4.26 | 75,800 | — | — |
| 2015-09-29 | $3.61 | $4.39 | 41,300 | — | — |
| 2015-09-28 | $3.57 | $4.34 | 115,300 | — | — |
| 2015-09-25 | $3.63 | $4.41 | 197,700 | — | — |
| 2015-09-24 | $3.68 | $4.47 | 91,500 | — | — |
| 2015-09-23 | $3.68 | $4.45 | 112,600 | — | — |
| 2015-09-22 | $3.88 | $4.69 | 43,000 | — | — |
| 2015-09-21 | $3.92 | $4.74 | 51,300 | — | — |
| 2015-09-18 | $4.00 | $4.83 | 130,400 | — | — |
| 2015-09-17 | $4.26 | $5.15 | 101,400 | — | — |
| 2015-09-16 | $4.61 | $5.57 | 62,000 | — | — |
| 2015-09-15 | $4.63 | $5.59 | 47,300 | — | — |
| 2015-09-14 | $4.51 | $5.45 | 36,100 | — | — |
| 2015-09-11 | $4.23 | $5.11 | 187,900 | — | — |
| 2015-09-10 | $4.19 | $5.06 | 48,200 | — | — |
| 2015-09-09 | $4.24 | $5.12 | 45,100 | — | — |
| 2015-09-08 | $4.33 | $5.23 | 102,900 | — | — |
| 2015-09-04 | $4.07 | $4.92 | 49,500 | — | — |
| 2015-09-03 | $4.05 | $4.89 | 82,700 | — | — |
| 2015-09-02 | $4.15 | $5.01 | 105,100 | — | — |
| 2015-09-01 | $4.34 | $5.24 | 75,400 | — | — |
| 2015-08-31 | $4.46 | $5.39 | 236,200 | — | — |
| 2015-08-28 | $4.49 | $5.43 | 73,500 | — | — |
| 2015-08-27 | $4.45 | $5.38 | 80,400 | — | — |
| 2015-08-26 | $4.32 | $5.22 | 44,400 | — | — |
| 2015-08-25 | $4.21 | $5.09 | 77,500 | — | — |
| 2015-08-24 | $4.50 | $5.44 | 58,000 | — | — |
| 2015-08-21 | $4.64 | $5.61 | 104,000 | — | — |
| 2015-08-20 | $4.77 | $5.76 | 42,900 | — | — |
| 2015-08-19 | $4.76 | $5.75 | 73,200 | — | — |
| 2015-08-18 | $4.86 | $5.87 | 36,700 | — | — |
| 2015-08-17 | $4.87 | $5.88 | 138,100 | — | — |
| 2015-08-14 | $4.88 | $5.90 | 80,000 | — | — |
| 2015-08-13 | $5.00 | $6.04 | 87,400 | — | — |
| 2015-08-12 | $4.99 | $6.03 | 153,300 | — | — |
| 2015-08-11 | $5.03 | $6.08 | 185,400 | — | — |
| 2015-08-10 | $4.93 | $5.96 | 228,400 | — | — |
| 2015-08-07 | $5.55 | $6.71 | 182,900 | — | — |
| 2015-08-06 | $5.92 | $7.15 | 94,100 | — | — |
| 2015-08-05 | $5.93 | $7.17 | 36,600 | — | — |
| 2015-08-04 | $6.00 | $7.25 | 64,000 | — | — |
| 2015-08-03 | $6.07 | $7.33 | 61,000 | — | — |
| 2015-07-31 | $6.37 | $7.70 | 95,100 | — | — |
| 2015-07-30 | $6.19 | $7.48 | 57,400 | — | — |
| 2015-07-29 | $6.24 | $7.54 | 49,200 | — | — |
| 2015-07-28 | $5.97 | $7.21 | 30,600 | — | — |
| 2015-07-27 | $6.03 | $7.29 | 42,500 | — | — |
| 2015-07-24 | $5.96 | $7.20 | 245,200 | — | — |
| 2015-07-23 | $7.65 | $9.24 | 39,300 | — | — |
| 2015-07-22 | $7.99 | $9.65 | 51,800 | — | — |
| 2015-07-21 | $8.11 | $9.80 | 33,100 | — | — |
| 2015-07-20 | $8.20 | $9.91 | 33,100 | — | — |
| 2015-07-17 | $8.39 | $10.14 | 52,600 | — | — |
| 2015-07-16 | $8.53 | $10.31 | 43,100 | — | — |
| 2015-07-15 | $8.46 | $10.22 | 32,800 | — | — |
| 2015-07-14 | $8.46 | $10.22 | 50,500 | — | — |
| 2015-07-13 | $8.47 | $10.23 | 60,400 | — | — |
| 2015-07-10 | $8.33 | $10.07 | 44,500 | — | — |
| 2015-07-09 | $8.37 | $10.11 | 69,800 | — | — |
| 2015-07-08 | $8.21 | $9.92 | 238,700 | — | — |
| 2015-07-07 | $8.23 | $9.94 | 66,300 | — | — |
| 2015-07-06 | $8.26 | $9.98 | 62,400 | — | — |
| 2015-07-02 | $8.15 | $9.85 | 68,200 | — | — |
| 2015-07-01 | $8.15 | $9.85 | 114,800 | — | — |
| 2015-06-30 | $8.60 | $10.39 | 137,400 | — | — |
| 2015-06-29 | $8.23 | $9.94 | 58,900 | — | — |
| 2015-06-26 | $8.58 | $10.37 | 216,400 | — | — |
| 2015-06-25 | $8.39 | $10.14 | 47,400 | — | — |
| 2015-06-24 | $8.48 | $10.25 | 46,000 | — | — |
| 2015-06-23 | $8.57 | $10.36 | 35,600 | — | — |
| 2015-06-22 | $8.57 | $10.36 | 44,700 | — | — |
| 2015-06-19 | $8.55 | $10.33 | 122,800 | — | — |
| 2015-06-18 | $8.35 | $10.09 | 55,800 | — | — |
| 2015-06-17 | $8.27 | $9.99 | 38,500 | — | — |
| 2015-06-16 | $8.31 | $9.92 | 62,400 | — | — |
| 2015-06-15 | $8.53 | $10.18 | 71,500 | — | — |
| 2015-06-12 | $8.46 | $10.10 | 79,200 | — | — |
| 2015-06-11 | $8.45 | $10.09 | 30,100 | — | — |
| 2015-06-10 | $8.20 | $9.79 | 83,800 | — | — |
| 2015-06-09 | $8.07 | $9.63 | 57,900 | — | — |
| 2015-06-08 | $8.16 | $9.74 | 84,300 | — | — |
| 2015-06-05 | $8.62 | $10.29 | 41,200 | — | — |
| 2015-06-04 | $8.42 | $10.05 | 31,400 | — | — |
| 2015-06-03 | $8.67 | $10.35 | 44,600 | — | — |
| 2015-06-02 | $8.80 | $10.51 | 63,600 | — | — |
| 2015-06-01 | $8.50 | $10.15 | 79,700 | — | — |
| 2015-05-29 | $8.40 | $10.03 | 73,400 | — | — |
| 2015-05-28 | $8.47 | $10.11 | 31,500 | — | — |
| 2015-05-27 | $8.44 | $10.08 | 66,900 | — | — |
| 2015-05-26 | $8.43 | $10.06 | 71,500 | — | — |
| 2015-05-22 | $8.65 | $10.33 | 65,300 | — | — |
| 2015-05-21 | $8.56 | $10.22 | 59,300 | — | — |
| 2015-05-20 | $8.79 | $10.49 | 83,800 | — | — |
| 2015-05-19 | $9.18 | $10.96 | 103,600 | — | — |
| 2015-05-18 | $9.06 | $10.82 | 120,600 | — | — |
| 2015-05-15 | $8.78 | $10.48 | 59,000 | — | — |
| 2015-05-14 | $8.56 | $10.22 | 65,400 | — | — |
| 2015-05-13 | $8.45 | $10.09 | 48,200 | — | — |
| 2015-05-12 | $8.62 | $10.29 | 81,900 | — | — |
| 2015-05-11 | $8.99 | $10.73 | 92,500 | — | — |
| 2015-05-08 | $9.06 | $10.82 | 98,000 | — | — |
| 2015-05-07 | $8.91 | $10.64 | 47,700 | — | — |
| 2015-05-06 | $8.86 | $10.58 | 68,700 | — | — |
| 2015-05-05 | $9.13 | $10.90 | 94,800 | — | — |
| 2015-05-04 | $9.00 | $10.74 | 140,700 | — | — |
| 2015-05-01 | $9.40 | $11.22 | 132,700 | — | — |
| 2015-04-30 | $8.45 | $10.09 | 140,200 | — | — |
| 2015-04-29 | $9.08 | $10.84 | 55,800 | — | — |
| 2015-04-28 | $9.47 | $11.31 | 53,200 | — | — |
| 2015-04-27 | $9.49 | $11.33 | 60,900 | — | — |
| 2015-04-24 | $9.49 | $11.33 | 140,500 | — | — |
| 2015-04-23 | $10.01 | $11.95 | 26,400 | — | — |
| 2015-04-22 | $9.92 | $11.84 | 46,700 | — | — |
| 2015-04-21 | $10.20 | $12.18 | 87,100 | — | — |
| 2015-04-20 | $10.20 | $12.18 | 53,800 | — | — |
| 2015-04-17 | $9.90 | $11.82 | 62,600 | — | — |
| 2015-04-16 | $10.02 | $11.96 | 70,800 | — | — |
| 2015-04-15 | $10.28 | $12.27 | 73,400 | — | — |
| 2015-04-14 | $10.06 | $12.01 | 79,600 | — | — |
| 2015-04-13 | $10.02 | $11.96 | 77,900 | — | — |
| 2015-04-10 | $10.21 | $12.19 | 35,000 | — | — |
| 2015-04-09 | $10.25 | $12.24 | 59,400 | — | — |
| 2015-04-08 | $10.39 | $12.40 | 185,300 | — | — |
| 2015-04-07 | $10.15 | $12.12 | 62,200 | — | — |
| 2015-04-06 | $10.29 | $12.28 | 82,400 | — | — |
| 2015-04-02 | $10.02 | $11.96 | 76,400 | — | — |
| 2015-04-01 | $9.80 | $11.70 | 129,500 | — | — |
| 2015-03-31 | $9.60 | $11.46 | 38,700 | — | — |
| 2015-03-30 | $9.66 | $11.53 | 194,600 | — | — |
| 2015-03-27 | $9.56 | $11.41 | 87,300 | — | — |
| 2015-03-26 | $9.46 | $11.29 | 54,800 | — | — |
| 2015-03-25 | $9.71 | $11.59 | 95,200 | — | — |
| 2015-03-24 | $10.12 | $12.08 | 98,400 | — | — |
| 2015-03-23 | $10.14 | $12.11 | 72,600 | — | — |
| 2015-03-20 | $10.19 | $12.17 | 118,200 | — | — |
| 2015-03-19 | $10.00 | $11.94 | 58,400 | — | — |
| 2015-03-18 | $10.00 | $11.94 | 91,400 | — | — |
| 2015-03-17 | $9.99 | $11.81 | 137,800 | — | — |
| 2015-03-16 | $10.02 | $11.84 | 164,200 | — | — |
| 2015-03-13 | $9.74 | $11.51 | 87,500 | — | — |
| 2015-03-12 | $10.05 | $11.88 | 180,400 | — | — |
| 2015-03-11 | $9.62 | $11.37 | 100,300 | — | — |
| 2015-03-10 | $9.73 | $11.50 | 60,200 | — | — |
| 2015-03-09 | $9.82 | $11.61 | 66,800 | — | — |
| 2015-03-06 | $9.62 | $11.37 | 97,500 | — | — |
| 2015-03-05 | $9.71 | $11.48 | 93,700 | — | — |
| 2015-03-04 | $10.05 | $11.88 | 144,800 | — | — |
| 2015-03-03 | $9.81 | $11.59 | 116,000 | — | — |
| 2015-03-02 | $9.64 | $11.39 | 104,000 | — | — |
| 2015-02-27 | $9.84 | $11.63 | 172,800 | — | — |
| 2015-02-26 | $9.77 | $11.55 | 67,700 | — | — |
| 2015-02-25 | $9.72 | $11.49 | 165,200 | — | — |
| 2015-02-24 | $9.96 | $11.77 | 194,100 | — | — |
| 2015-02-23 | $9.65 | $11.41 | 273,700 | — | — |
| 2015-02-20 | $9.10 | $10.76 | 67,300 | — | — |
| 2015-02-19 | $9.45 | $11.17 | 102,300 | — | — |
| 2015-02-18 | $9.17 | $10.84 | 94,100 | — | — |
| 2015-02-17 | $9.13 | $10.79 | 192,100 | — | — |
| 2015-02-13 | $8.78 | $10.38 | 476,900 | — | — |
| 2015-02-12 | $8.49 | $10.03 | 1,670,700 | — | — |
| 2015-02-11 | $8.31 | $9.82 | 78,300 | — | — |
| 2015-02-10 | $8.27 | $9.77 | 107,100 | — | — |
| 2015-02-09 | $8.61 | $10.18 | 107,200 | — | — |
| 2015-02-06 | $8.90 | $10.52 | 540,200 | — | — |
| 2015-02-05 | $8.49 | $10.03 | 64,700 | — | — |
| 2015-02-04 | $8.48 | $10.02 | 75,600 | — | — |
| 2015-02-03 | $8.50 | $10.05 | 93,700 | — | — |
| 2015-02-02 | $8.27 | $9.77 | 100,500 | — | — |
| 2015-01-30 | $8.17 | $9.66 | 102,900 | — | — |
| 2015-01-29 | $8.50 | $10.05 | 100,500 | — | — |
| 2015-01-28 | $8.51 | $10.06 | 114,300 | — | — |
| 2015-01-27 | $8.50 | $10.05 | 105,100 | — | — |
| 2015-01-26 | $8.40 | $9.93 | 141,000 | — | — |
| 2015-01-23 | $8.44 | $9.98 | 77,300 | — | — |
| 2015-01-22 | $8.45 | $9.99 | 75,100 | — | — |
| 2015-01-21 | $8.54 | $10.09 | 78,100 | — | — |
| 2015-01-20 | $8.35 | $9.87 | 113,100 | — | — |
| 2015-01-16 | $8.68 | $10.26 | 130,000 | — | — |
| 2015-01-15 | $8.90 | $10.52 | 93,800 | — | — |
| 2015-01-14 | $9.23 | $10.91 | 46,400 | — | — |
| 2015-01-13 | $9.51 | $11.24 | 70,300 | — | — |
| 2015-01-12 | $9.40 | $11.11 | 67,500 | — | — |
| 2015-01-09 | $9.44 | $11.16 | 140,300 | — | — |
| 2015-01-08 | $9.74 | $11.51 | 106,500 | — | — |
| 2015-01-07 | $9.63 | $11.38 | 192,600 | — | — |
| 2015-01-06 | $9.60 | $11.35 | 65,600 | — | — |
| 2015-01-05 | $9.77 | $11.55 | 103,100 | — | — |
| 2015-01-02 | $9.82 | $11.61 | 100,900 | — | — |