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
- 2015-04-28 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 | $3.41 | $3.41 | 24,100 | — | — |
| 2015-12-30 | $3.62 | $3.62 | 63,700 | — | — |
| 2015-12-29 | $3.80 | $3.80 | 372,500 | — | — |
| 2015-12-28 | $4.35 | $4.35 | 1,087,300 | — | — |
| 2015-12-24 | $2.18 | $2.18 | 5,300 | — | — |
| 2015-12-23 | $2.27 | $2.27 | 8,800 | — | — |
| 2015-12-22 | $2.27 | $2.27 | 900 | — | — |
| 2015-12-21 | $2.09 | $2.09 | 12,900 | — | — |
| 2015-12-18 | $2.02 | $2.02 | 53,500 | — | — |
| 2015-12-17 | $2.09 | $2.09 | 34,100 | — | — |
| 2015-12-16 | $2.13 | $2.13 | 23,500 | — | — |
| 2015-12-15 | $2.30 | $2.30 | 11,500 | — | — |
| 2015-12-14 | $2.40 | $2.40 | 26,900 | — | — |
| 2015-12-11 | $2.52 | $2.52 | 46,900 | — | — |
| 2015-12-10 | $2.56 | $2.56 | 13,100 | — | — |
| 2015-12-09 | $2.71 | $2.71 | 9,100 | — | — |
| 2015-12-08 | $2.88 | $2.88 | 12,300 | — | — |
| 2015-12-07 | $2.89 | $2.89 | 8,500 | — | — |
| 2015-12-04 | $2.89 | $2.89 | 11,100 | — | — |
| 2015-12-03 | $3.06 | $3.06 | 5,900 | — | — |
| 2015-12-02 | $3.06 | $3.06 | 11,300 | — | — |
| 2015-12-01 | $3.16 | $3.16 | 1,900 | — | — |
| 2015-11-30 | $3.20 | $3.20 | 10,100 | — | — |
| 2015-11-27 | $3.30 | $3.30 | 15,000 | — | — |
| 2015-11-25 | $3.30 | $3.30 | 25,900 | — | — |
| 2015-11-24 | $3.40 | $3.40 | 98,700 | — | — |
| 2015-11-23 | $4.39 | $4.39 | 9,700 | — | — |
| 2015-11-20 | $4.44 | $4.44 | 4,500 | — | — |
| 2015-11-19 | $4.65 | $4.65 | 9,500 | — | — |
| 2015-11-18 | $4.76 | $4.76 | 6,500 | — | — |
| 2015-11-17 | $5.00 | $5.00 | 2,000 | — | — |
| 2015-11-16 | $5.00 | $5.00 | 7,100 | — | — |
| 2015-11-13 | $4.82 | $4.82 | 300 | — | — |
| 2015-11-12 | $4.71 | $4.71 | 300 | — | — |
| 2015-11-11 | $4.74 | $4.74 | 3,200 | — | — |
| 2015-11-10 | $4.73 | $4.73 | 3,600 | — | — |
| 2015-11-09 | $5.21 | $5.21 | 400 | — | — |
| 2015-11-06 | $5.09 | $5.09 | 12,800 | — | — |
| 2015-11-05 | $5.02 | $5.02 | 17,600 | — | — |
| 2015-11-04 | $5.65 | $5.65 | 5,700 | — | — |
| 2015-11-03 | $5.20 | $5.20 | 6,400 | — | — |
| 2015-11-02 | $5.45 | $5.45 | 2,600 | — | — |
| 2015-10-30 | $5.64 | $5.64 | 800 | — | — |
| 2015-10-29 | $5.87 | $5.87 | 23,600 | — | — |
| 2015-10-28 | $5.70 | $5.70 | 28,000 | — | — |
| 2015-10-27 | $6.33 | $6.33 | 500 | — | — |
| 2015-10-26 | $6.26 | $6.26 | 600 | — | — |
| 2015-10-23 | $6.20 | $6.20 | 900 | — | — |
| 2015-10-22 | $6.00 | $6.00 | 2,100 | — | — |
| 2015-10-21 | $6.23 | $6.23 | 3,800 | — | — |
| 2015-10-20 | $6.40 | $6.40 | 700 | — | — |
| 2015-10-19 | $6.21 | $6.21 | 6,500 | — | — |
| 2015-10-16 | $6.00 | $6.00 | 8,700 | — | — |
| 2015-10-15 | $6.40 | $6.40 | 15,500 | — | — |
| 2015-10-14 | $6.90 | $6.90 | 4,100 | — | — |
| 2015-10-13 | $6.76 | $6.76 | 5,100 | — | — |
| 2015-10-12 | $6.87 | $6.87 | 900 | — | — |
| 2015-10-09 | $6.50 | $6.50 | 5,500 | — | — |
| 2015-10-08 | $6.80 | $6.80 | 10,100 | — | — |
| 2015-10-07 | $5.31 | $5.31 | 1,000 | — | — |
| 2015-10-06 | $5.67 | $5.67 | 600 | — | — |
| 2015-10-05 | $5.29 | $5.29 | 1,600 | — | — |
| 2015-10-02 | $5.56 | $5.56 | 1,300 | — | — |
| 2015-10-01 | $5.64 | $5.64 | 2,300 | — | — |
| 2015-09-30 | $5.86 | $5.86 | 6,300 | — | — |
| 2015-09-29 | $5.78 | $5.78 | 2,200 | — | — |
| 2015-09-28 | $5.50 | $5.50 | 28,200 | — | — |
| 2015-09-25 | $5.89 | $5.89 | 23,100 | — | — |
| 2015-09-24 | $5.57 | $5.57 | 15,400 | — | — |
| 2015-09-23 | $5.54 | $5.54 | 3,200 | — | — |
| 2015-09-22 | $5.61 | $5.61 | 5,400 | — | — |
| 2015-09-21 | $5.53 | $5.53 | 5,800 | — | — |
| 2015-09-18 | $5.78 | $5.78 | 5,900 | — | — |
| 2015-09-17 | $5.95 | $5.95 | 6,300 | — | — |
| 2015-09-16 | $5.83 | $5.83 | 7,100 | — | — |
| 2015-09-15 | $5.90 | $5.90 | 4,400 | — | — |
| 2015-09-14 | $6.25 | $6.25 | 900 | — | — |
| 2015-09-11 | $6.25 | $6.25 | 19,200 | — | — |
| 2015-09-10 | $5.99 | $5.99 | 1,600 | — | — |
| 2015-09-09 | $6.11 | $6.11 | 14,200 | — | — |
| 2015-09-08 | $6.45 | $6.45 | 2,100 | — | — |
| 2015-09-04 | $6.30 | $6.30 | 400 | — | — |
| 2015-09-03 | $6.51 | $6.51 | 2,800 | — | — |
| 2015-09-02 | $6.06 | $6.06 | 1,000 | — | — |
| 2015-09-01 | $6.26 | $6.26 | 1,700 | — | — |
| 2015-08-31 | $6.15 | $6.15 | 5,800 | — | — |
| 2015-08-28 | $6.29 | $6.29 | 5,100 | — | — |
| 2015-08-27 | $6.14 | $6.14 | 6,000 | — | — |
| 2015-08-26 | $6.10 | $6.10 | 19,300 | — | — |
| 2015-08-25 | $6.79 | $6.79 | 10,200 | — | — |
| 2015-08-24 | $6.50 | $6.50 | 12,400 | — | — |
| 2015-08-21 | $6.17 | $6.17 | 7,900 | — | — |
| 2015-08-20 | $6.99 | $6.99 | 5,000 | — | — |
| 2015-08-19 | $7.14 | $7.14 | 13,800 | — | — |
| 2015-08-18 | $7.32 | $7.32 | 10,400 | — | — |
| 2015-08-17 | $7.73 | $7.73 | 14,200 | — | — |
| 2015-08-14 | $7.27 | $7.27 | 13,200 | — | — |
| 2015-08-13 | $7.31 | $7.31 | 83,200 | — | — |
| 2015-08-12 | $6.20 | $6.20 | 2,400 | — | — |
| 2015-08-11 | $6.45 | $6.45 | 5,100 | — | — |
| 2015-08-10 | $6.14 | $6.14 | 12,900 | — | — |
| 2015-08-07 | $6.45 | $6.45 | 25,900 | — | — |
| 2015-08-06 | $5.89 | $5.89 | 7,600 | — | — |
| 2015-08-05 | $6.10 | $6.10 | 19,900 | — | — |
| 2015-08-04 | $5.90 | $5.90 | 22,200 | — | — |
| 2015-08-03 | $6.54 | $6.54 | 6,400 | — | — |
| 2015-07-31 | $6.09 | $6.09 | 35,700 | — | — |
| 2015-07-30 | $6.42 | $6.42 | 34,700 | — | — |
| 2015-07-29 | $6.47 | $6.47 | 43,300 | — | — |
| 2015-07-28 | $6.32 | $6.32 | 28,000 | — | — |
| 2015-07-27 | $6.40 | $6.40 | 29,700 | — | — |
| 2015-07-24 | $6.57 | $6.57 | 39,200 | — | — |
| 2015-07-23 | $6.02 | $6.02 | 7,900 | — | — |
| 2015-07-22 | $6.46 | $6.46 | 600 | — | — |
| 2015-07-21 | $6.76 | $6.76 | 4,100 | — | — |
| 2015-07-20 | $6.64 | $6.64 | 29,500 | — | — |
| 2015-07-17 | $7.07 | $7.07 | 18,200 | — | — |
| 2015-07-16 | $6.95 | $6.95 | 33,100 | — | — |
| 2015-07-15 | $7.28 | $7.28 | 3,300 | — | — |
| 2015-07-14 | $7.05 | $7.05 | 12,900 | — | — |
| 2015-07-13 | $6.95 | $6.95 | 4,600 | — | — |
| 2015-07-10 | $6.95 | $6.95 | 8,100 | — | — |
| 2015-07-09 | $7.05 | $7.05 | 1,600 | — | — |
| 2015-07-08 | $7.14 | $7.14 | 4,100 | — | — |
| 2015-07-07 | $6.88 | $6.88 | 4,700 | — | — |
| 2015-07-06 | $7.08 | $7.08 | 1,400 | — | — |
| 2015-07-02 | $7.13 | $7.13 | 2,300 | — | — |
| 2015-07-01 | $6.93 | $6.93 | 59,500 | — | — |
| 2015-06-30 | $7.14 | $7.14 | 6,600 | — | — |
| 2015-06-29 | $7.06 | $7.06 | 10,900 | — | — |
| 2015-06-26 | $7.08 | $7.08 | 25,500 | — | — |
| 2015-06-25 | $7.09 | $7.09 | 17,100 | — | — |
| 2015-06-24 | $7.25 | $7.25 | 18,400 | — | — |
| 2015-06-23 | $7.42 | $7.42 | 11,300 | — | — |
| 2015-06-22 | $7.25 | $7.25 | 15,900 | — | — |
| 2015-06-19 | $6.73 | $6.73 | 71,300 | — | — |
| 2015-06-18 | $7.52 | $7.52 | 27,900 | — | — |
| 2015-06-17 | $7.36 | $7.36 | 25,500 | — | — |
| 2015-06-16 | $7.28 | $7.28 | 49,600 | — | — |
| 2015-06-15 | $7.68 | $7.68 | 153,800 | — | — |
| 2015-06-12 | $7.67 | $7.67 | 30,200 | — | — |
| 2015-06-11 | $7.86 | $7.86 | 9,000 | — | — |
| 2015-06-10 | $7.80 | $7.80 | 3,000 | — | — |
| 2015-06-09 | $7.81 | $7.81 | 14,100 | — | — |
| 2015-06-08 | $8.02 | $8.02 | 39,300 | — | — |
| 2015-06-05 | $7.89 | $7.89 | 55,700 | — | — |
| 2015-06-04 | $7.94 | $7.94 | 23,800 | — | — |
| 2015-06-03 | $7.87 | $7.87 | 6,500 | — | — |
| 2015-06-02 | $7.83 | $7.83 | 15,000 | — | — |
| 2015-06-01 | $7.58 | $7.58 | 115,800 | — | — |
| 2015-05-29 | $8.23 | $8.23 | 155,300 | — | — |
| 2015-05-28 | $8.22 | $8.22 | 109,600 | — | — |
| 2015-05-27 | $8.37 | $8.37 | 54,900 | — | — |
| 2015-05-26 | $8.48 | $8.48 | 49,100 | — | — |
| 2015-05-22 | $9.06 | $9.06 | 42,400 | — | — |
| 2015-05-21 | $9.13 | $9.13 | 34,000 | — | — |
| 2015-05-20 | $9.01 | $9.01 | 99,900 | — | — |
| 2015-05-19 | $8.96 | $8.96 | 41,800 | — | — |
| 2015-05-18 | $9.08 | $9.08 | 31,600 | — | — |
| 2015-05-15 | $9.42 | $9.42 | 91,200 | — | — |
| 2015-05-14 | $9.37 | $9.37 | 48,700 | — | — |
| 2015-05-13 | $8.97 | $8.97 | 40,900 | — | — |
| 2015-05-12 | $9.00 | $9.00 | 22,500 | — | — |
| 2015-05-11 | $9.39 | $9.39 | 7,700 | — | — |
| 2015-05-08 | $9.39 | $9.39 | 89,100 | — | — |
| 2015-05-07 | $9.15 | $9.15 | 38,600 | — | — |
| 2015-05-06 | $9.70 | $9.70 | 106,300 | — | — |
| 2015-05-05 | $9.50 | $9.50 | 137,200 | — | — |
| 2015-05-04 | $9.49 | $9.49 | 55,300 | — | — |
| 2015-05-01 | $9.10 | $9.10 | 66,400 | — | — |
| 2015-04-30 | $8.80 | $8.80 | 110,600 | — | — |
| 2015-04-29 | $8.96 | $8.96 | 435,200 | — | — |
| 2015-04-28 | $8.00 | $8.00 | 0 | — | — |