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
- 1981-11-12 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 | $4.48 | $4.48 | 2,900 | — | — |
| 2015-12-30 | $4.58 | $4.58 | 1,200 | — | — |
| 2015-12-29 | $4.63 | $4.63 | 5,400 | — | — |
| 2015-12-28 | $4.60 | $4.60 | 2,300 | — | — |
| 2015-12-24 | $4.65 | $4.65 | 3,800 | — | — |
| 2015-12-23 | $4.62 | $4.62 | 1,600 | — | — |
| 2015-12-22 | $4.65 | $4.65 | 1,300 | — | — |
| 2015-12-21 | $4.71 | $4.71 | 34,300 | — | — |
| 2015-12-18 | $4.85 | $4.85 | 23,900 | — | — |
| 2015-12-17 | $4.73 | $4.73 | 1,000 | — | — |
| 2015-12-16 | $4.75 | $4.75 | 0 | — | — |
| 2015-12-15 | $4.75 | $4.75 | 5,100 | — | — |
| 2015-12-14 | $4.73 | $4.73 | 200 | — | — |
| 2015-12-11 | $4.72 | $4.72 | 5,000 | — | — |
| 2015-12-10 | $4.75 | $4.75 | 800 | — | — |
| 2015-12-09 | $4.90 | $4.90 | 500 | — | — |
| 2015-12-08 | $4.78 | $4.78 | 0 | — | — |
| 2015-12-07 | $4.78 | $4.78 | 3,100 | — | — |
| 2015-12-04 | $4.85 | $4.85 | 5,900 | — | — |
| 2015-12-03 | $5.09 | $5.09 | 100 | — | — |
| 2015-12-02 | $4.95 | $4.95 | 5,900 | — | — |
| 2015-12-01 | $4.78 | $4.78 | 2,000 | — | — |
| 2015-11-30 | $4.70 | $4.70 | 0 | — | — |
| 2015-11-27 | $4.70 | $4.70 | 0 | — | — |
| 2015-11-25 | $4.70 | $4.70 | 2,800 | — | — |
| 2015-11-24 | $4.73 | $4.73 | 1,100 | — | — |
| 2015-11-23 | $4.82 | $4.82 | 9,000 | — | — |
| 2015-11-20 | $4.62 | $4.62 | 1,100 | — | — |
| 2015-11-19 | $4.54 | $4.54 | 5,500 | — | — |
| 2015-11-18 | $4.55 | $4.55 | 9,500 | — | — |
| 2015-11-17 | $4.68 | $4.68 | 2,000 | — | — |
| 2015-11-16 | $4.65 | $4.65 | 2,400 | — | — |
| 2015-11-13 | $4.70 | $4.70 | 4,600 | — | — |
| 2015-11-12 | $4.73 | $4.73 | 8,400 | — | — |
| 2015-11-11 | $4.78 | $4.78 | 11,500 | — | — |
| 2015-11-10 | $4.81 | $4.81 | 65,100 | — | — |
| 2015-11-09 | $4.98 | $4.98 | 48,800 | — | — |
| 2015-11-06 | $4.80 | $4.80 | 49,100 | — | — |
| 2015-11-05 | $4.88 | $4.88 | 400 | — | — |
| 2015-11-04 | $4.85 | $4.85 | 0 | — | — |
| 2015-11-03 | $4.85 | $4.85 | 5,000 | — | — |
| 2015-11-02 | $4.83 | $4.83 | 0 | — | — |
| 2015-10-30 | $4.83 | $4.83 | 700 | — | — |
| 2015-10-29 | $4.83 | $4.83 | 9,100 | — | — |
| 2015-10-28 | $4.97 | $4.97 | 0 | — | — |
| 2015-10-27 | $4.97 | $4.97 | 9,800 | — | — |
| 2015-10-26 | $4.99 | $4.99 | 1,500 | — | — |
| 2015-10-23 | $4.95 | $4.95 | 9,200 | — | — |
| 2015-10-22 | $4.95 | $4.95 | 800 | — | — |
| 2015-10-21 | $4.95 | $4.95 | 7,300 | — | — |
| 2015-10-20 | $5.01 | $5.01 | 13,800 | — | — |
| 2015-10-19 | $5.35 | $5.35 | 36,900 | — | — |
| 2015-10-16 | $5.40 | $5.40 | 5,100 | — | — |
| 2015-10-15 | $5.18 | $5.18 | 18,500 | — | — |
| 2015-10-14 | $5.10 | $5.10 | 7,000 | — | — |
| 2015-10-13 | $5.15 | $5.15 | 11,900 | — | — |
| 2015-10-12 | $5.29 | $5.29 | 11,300 | — | — |
| 2015-10-09 | $5.33 | $5.33 | 7,100 | — | — |
| 2015-10-08 | $5.37 | $5.37 | 21,800 | — | — |
| 2015-10-07 | $5.32 | $5.32 | 11,800 | — | — |
| 2015-10-06 | $5.64 | $5.64 | 6,600 | — | — |
| 2015-10-05 | $5.58 | $5.58 | 53,600 | — | — |
| 2015-10-02 | $5.80 | $5.80 | 43,200 | — | — |
| 2015-10-01 | $5.58 | $5.58 | 200 | — | — |
| 2015-09-30 | $5.50 | $5.50 | 8,300 | — | — |
| 2015-09-29 | $5.60 | $5.60 | 53,300 | — | — |
| 2015-09-28 | $5.40 | $5.40 | 2,700 | — | — |
| 2015-09-25 | $5.65 | $5.65 | 400 | — | — |
| 2015-09-24 | $5.64 | $5.64 | 3,200 | — | — |
| 2015-09-23 | $5.52 | $5.52 | 5,100 | — | — |
| 2015-09-22 | $5.65 | $5.65 | 0 | — | — |
| 2015-09-21 | $5.65 | $5.65 | 2,600 | — | — |
| 2015-09-18 | $5.26 | $5.26 | 4,500 | — | — |
| 2015-09-17 | $5.66 | $5.66 | 1,200 | — | — |
| 2015-09-16 | $5.66 | $5.66 | 1,000 | — | — |
| 2015-09-15 | $5.67 | $5.67 | 1,300 | — | — |
| 2015-09-14 | $5.45 | $5.45 | 1,700 | — | — |
| 2015-09-11 | $5.45 | $5.45 | 1,600 | — | — |
| 2015-09-10 | $5.44 | $5.44 | 2,200 | — | — |
| 2015-09-09 | $5.41 | $5.41 | 800 | — | — |
| 2015-09-08 | $5.39 | $5.39 | 1,200 | — | — |
| 2015-09-04 | $5.10 | $5.10 | 3,200 | — | — |
| 2015-09-03 | $5.36 | $5.36 | 200 | — | — |
| 2015-09-02 | $5.34 | $5.34 | 0 | — | — |
| 2015-09-01 | $5.34 | $5.34 | 1,100 | — | — |
| 2015-08-31 | $5.10 | $5.10 | 1,000 | — | — |
| 2015-08-28 | $5.20 | $5.20 | 2,400 | — | — |
| 2015-08-27 | $5.29 | $5.29 | 1,900 | — | — |
| 2015-08-26 | $5.12 | $5.12 | 16,900 | — | — |
| 2015-08-25 | $5.45 | $5.45 | 7,100 | — | — |
| 2015-08-24 | $5.70 | $5.70 | 0 | — | — |
| 2015-08-21 | $5.70 | $5.70 | 0 | — | — |
| 2015-08-20 | $5.70 | $5.70 | 0 | — | — |
| 2015-08-19 | $5.70 | $5.70 | 2,300 | — | — |
| 2015-08-18 | $5.51 | $5.51 | 300 | — | — |
| 2015-08-17 | $5.51 | $5.51 | 0 | — | — |
| 2015-08-14 | $5.51 | $5.51 | 3,400 | — | — |
| 2015-08-13 | $5.54 | $5.54 | 6,200 | — | — |
| 2015-08-12 | $5.73 | $5.73 | 3,000 | — | — |
| 2015-08-11 | $5.73 | $5.73 | 3,900 | — | — |
| 2015-08-10 | $5.75 | $5.75 | 0 | — | — |
| 2015-08-07 | $5.75 | $5.75 | 200 | — | — |
| 2015-08-06 | $5.71 | $5.71 | 3,300 | — | — |
| 2015-08-05 | $6.00 | $6.00 | 2,400 | — | — |
| 2015-08-04 | $5.99 | $5.99 | 5,200 | — | — |
| 2015-08-03 | $6.01 | $6.01 | 600 | — | — |
| 2015-07-31 | $6.00 | $6.00 | 22,300 | — | — |
| 2015-07-30 | $6.00 | $6.00 | 1,500 | — | — |
| 2015-07-29 | $5.92 | $5.92 | 10,200 | — | — |
| 2015-07-28 | $6.10 | $6.10 | 0 | — | — |
| 2015-07-27 | $6.10 | $6.10 | 7,600 | — | — |
| 2015-07-24 | $6.28 | $6.28 | 600 | — | — |
| 2015-07-23 | $6.28 | $6.28 | 2,300 | — | — |
| 2015-07-22 | $6.10 | $6.10 | 2,800 | — | — |
| 2015-07-21 | $6.03 | $6.03 | 14,500 | — | — |
| 2015-07-20 | $6.17 | $6.17 | 1,400 | — | — |
| 2015-07-17 | $6.21 | $6.21 | 8,100 | — | — |
| 2015-07-16 | $6.00 | $6.00 | 32,900 | — | — |
| 2015-07-15 | $6.00 | $6.00 | 12,500 | — | — |
| 2015-07-14 | $6.13 | $6.13 | 30,800 | — | — |
| 2015-07-13 | $6.26 | $6.26 | 39,600 | — | — |
| 2015-07-10 | $6.45 | $6.45 | 30,500 | — | — |
| 2015-07-09 | $6.50 | $6.50 | 49,600 | — | — |
| 2015-07-08 | $6.04 | $6.04 | 30,100 | — | — |
| 2015-07-07 | $6.22 | $6.22 | 1,600 | — | — |
| 2015-07-06 | $6.08 | $6.08 | 2,000 | — | — |
| 2015-07-02 | $6.13 | $6.13 | 3,900 | — | — |
| 2015-07-01 | $6.11 | $6.11 | 18,800 | — | — |
| 2015-06-30 | $6.04 | $6.04 | 1,100 | — | — |
| 2015-06-29 | $5.99 | $5.99 | 3,700 | — | — |
| 2015-06-26 | $6.08 | $6.08 | 0 | — | — |
| 2015-06-25 | $6.08 | $6.08 | 16,000 | — | — |
| 2015-06-24 | $6.00 | $6.00 | 400 | — | — |
| 2015-06-23 | $6.13 | $6.13 | 10,600 | — | — |
| 2015-06-22 | $6.15 | $6.15 | 2,100 | — | — |
| 2015-06-19 | $6.50 | $6.50 | 2,600 | — | — |
| 2015-06-18 | $6.30 | $6.30 | 1,600 | — | — |
| 2015-06-17 | $6.40 | $6.40 | 84,800 | — | — |
| 2015-06-16 | $6.47 | $6.47 | 54,000 | — | — |
| 2015-06-15 | $5.80 | $5.80 | 11,300 | — | — |
| 2015-06-12 | $6.50 | $6.50 | 400 | — | — |
| 2015-06-11 | $6.50 | $6.50 | 1,100 | — | — |
| 2015-06-10 | $6.44 | $6.44 | 1,700 | — | — |
| 2015-06-09 | $6.40 | $6.40 | 33,700 | — | — |
| 2015-06-08 | $6.23 | $6.23 | 53,000 | — | — |
| 2015-06-05 | $6.34 | $6.34 | 16,200 | — | — |
| 2015-06-04 | $6.30 | $6.30 | 38,800 | — | — |
| 2015-06-03 | $6.00 | $6.00 | 46,100 | — | — |
| 2015-06-02 | $6.15 | $6.15 | 6,900 | — | — |
| 2015-06-01 | $6.15 | $6.15 | 24,400 | — | — |
| 2015-05-29 | $6.09 | $6.09 | 9,300 | — | — |
| 2015-05-28 | $5.84 | $5.84 | 12,600 | — | — |
| 2015-05-27 | $5.93 | $5.93 | 11,300 | — | — |
| 2015-05-26 | $5.91 | $5.91 | 6,900 | — | — |
| 2015-05-22 | $5.82 | $5.82 | 8,800 | — | — |
| 2015-05-21 | $5.53 | $5.53 | 7,900 | — | — |
| 2015-05-20 | $5.95 | $5.95 | 1,300 | — | — |
| 2015-05-19 | $6.04 | $6.04 | 0 | — | — |
| 2015-05-18 | $6.04 | $6.04 | 0 | — | — |
| 2015-05-15 | $6.04 | $6.04 | 0 | — | — |
| 2015-05-14 | $6.04 | $6.04 | 400 | — | — |
| 2015-05-13 | $6.06 | $6.06 | 1,200 | — | — |
| 2015-05-12 | $5.95 | $5.95 | 6,300 | — | — |
| 2015-05-11 | $6.01 | $6.01 | 2,000 | — | — |
| 2015-05-08 | $6.00 | $6.00 | 100 | — | — |
| 2015-05-07 | $5.85 | $5.85 | 1,000 | — | — |
| 2015-05-06 | $5.79 | $5.79 | 0 | — | — |
| 2015-05-05 | $5.79 | $5.79 | 700 | — | — |
| 2015-05-04 | $5.76 | $5.76 | 0 | — | — |
| 2015-05-01 | $5.76 | $5.76 | 0 | — | — |
| 2015-04-30 | $5.76 | $5.76 | 400 | — | — |
| 2015-04-29 | $6.06 | $6.06 | 3,400 | — | — |
| 2015-04-28 | $6.05 | $6.05 | 7,700 | — | — |
| 2015-04-27 | $6.15 | $6.15 | 700 | — | — |
| 2015-04-24 | $6.05 | $6.05 | 2,700 | — | — |
| 2015-04-23 | $6.00 | $6.00 | 5,500 | — | — |
| 2015-04-22 | $5.95 | $5.95 | 2,000 | — | — |
| 2015-04-21 | $6.00 | $6.00 | 4,000 | — | — |
| 2015-04-20 | $6.10 | $6.10 | 4,500 | — | — |
| 2015-04-17 | $6.15 | $6.15 | 4,900 | — | — |
| 2015-04-16 | $5.95 | $5.95 | 3,100 | — | — |
| 2015-04-15 | $6.10 | $6.10 | 0 | — | — |
| 2015-04-14 | $6.10 | $6.10 | 1,300 | — | — |
| 2015-04-13 | $6.15 | $6.15 | 1,500 | — | — |
| 2015-04-10 | $6.00 | $6.00 | 1,400 | — | — |
| 2015-04-09 | $6.00 | $6.00 | 1,000 | — | — |
| 2015-04-08 | $6.00 | $6.00 | 2,700 | — | — |
| 2015-04-07 | $5.88 | $5.88 | 2,800 | — | — |
| 2015-04-06 | $5.74 | $5.74 | 0 | — | — |
| 2015-04-02 | $5.74 | $5.74 | 1,500 | — | — |
| 2015-04-01 | $5.73 | $5.73 | 2,000 | — | — |
| 2015-03-31 | $5.73 | $5.73 | 400 | — | — |
| 2015-03-30 | $5.60 | $5.60 | 500 | — | — |
| 2015-03-27 | $5.48 | $5.48 | 200 | — | — |
| 2015-03-26 | $5.43 | $5.43 | 0 | — | — |
| 2015-03-25 | $5.69 | $5.69 | 0 | — | — |
| 2015-03-24 | $5.69 | $5.69 | 300 | — | — |
| 2015-03-23 | $5.65 | $5.65 | 2,000 | — | — |
| 2015-03-20 | $5.60 | $5.60 | 2,300 | — | — |
| 2015-03-19 | $5.65 | $5.65 | 3,800 | — | — |
| 2015-03-18 | $5.43 | $5.43 | 1,000 | — | — |
| 2015-03-17 | $5.35 | $5.35 | 500 | — | — |
| 2015-03-16 | $5.35 | $5.35 | 900 | — | — |
| 2015-03-13 | $5.35 | $5.35 | 1,700 | — | — |
| 2015-03-12 | $5.15 | $5.15 | 0 | — | — |
| 2015-03-11 | $5.15 | $5.15 | 400 | — | — |
| 2015-03-10 | $5.03 | $5.03 | 300 | — | — |
| 2015-03-09 | $5.15 | $5.15 | 11,400 | — | — |
| 2015-03-06 | $5.54 | $5.54 | 100 | — | — |
| 2015-03-05 | $5.35 | $5.35 | 600 | — | — |
| 2015-03-04 | $5.20 | $5.20 | 1,900 | — | — |
| 2015-03-03 | $5.20 | $5.20 | 1,400 | — | — |
| 2015-03-02 | $5.22 | $5.22 | 1,500 | — | — |
| 2015-02-27 | $5.22 | $5.22 | 3,500 | — | — |
| 2015-02-26 | $5.23 | $5.23 | 5,500 | — | — |
| 2015-02-25 | $5.20 | $5.20 | 4,900 | — | — |
| 2015-02-24 | $5.07 | $5.07 | 0 | — | — |
| 2015-02-23 | $5.07 | $5.07 | 19,400 | — | — |
| 2015-02-20 | $5.12 | $5.12 | 27,600 | — | — |
| 2015-02-19 | $5.56 | $5.56 | 0 | — | — |
| 2015-02-18 | $5.56 | $5.56 | 22,500 | — | — |
| 2015-02-17 | $5.34 | $5.34 | 20,600 | — | — |
| 2015-02-13 | $6.40 | $6.40 | 2,500 | — | — |
| 2015-02-12 | $6.32 | $6.32 | 3,200 | — | — |
| 2015-02-11 | $6.26 | $6.26 | 4,700 | — | — |
| 2015-02-10 | $6.29 | $6.29 | 100 | — | — |
| 2015-02-09 | $6.28 | $6.28 | 1,200 | — | — |
| 2015-02-06 | $6.25 | $6.25 | 3,200 | — | — |
| 2015-02-05 | $6.25 | $6.25 | 3,400 | — | — |
| 2015-02-04 | $6.20 | $6.20 | 3,000 | — | — |
| 2015-02-03 | $6.15 | $6.15 | 12,500 | — | — |
| 2015-02-02 | $6.15 | $6.15 | 18,300 | — | — |
| 2015-01-30 | $6.18 | $6.18 | 1,400 | — | — |
| 2015-01-29 | $6.06 | $6.06 | 3,300 | — | — |
| 2015-01-28 | $6.15 | $6.15 | 4,100 | — | — |
| 2015-01-27 | $5.87 | $5.87 | 10,200 | — | — |
| 2015-01-26 | $6.20 | $6.20 | 10,800 | — | — |
| 2015-01-23 | $6.29 | $6.29 | 6,300 | — | — |
| 2015-01-22 | $6.23 | $6.23 | 2,600 | — | — |
| 2015-01-21 | $6.23 | $6.23 | 4,300 | — | — |
| 2015-01-20 | $6.15 | $6.15 | 6,800 | — | — |
| 2015-01-16 | $6.19 | $6.19 | 1,300 | — | — |
| 2015-01-15 | $6.14 | $6.14 | 7,600 | — | — |
| 2015-01-14 | $6.14 | $6.14 | 2,900 | — | — |
| 2015-01-13 | $6.09 | $6.09 | 7,300 | — | — |
| 2015-01-12 | $6.02 | $6.02 | 6,500 | — | — |
| 2015-01-09 | $5.94 | $5.94 | 8,300 | — | — |
| 2015-01-08 | $5.88 | $5.88 | 0 | — | — |
| 2015-01-07 | $5.88 | $5.88 | 7,200 | — | — |
| 2015-01-06 | $6.03 | $6.03 | 5,900 | — | — |
| 2015-01-05 | $5.57 | $5.57 | 20,400 | — | — |
| 2015-01-02 | $6.06 | $6.06 | 7,300 | — | — |