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
- 1998-06-24 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 | $4.04 | $15.18 | 1,958,000 | — | — |
| 2015-12-30 | $4.02 | $15.10 | 1,256,200 | — | — |
| 2015-12-29 | $4.02 | $15.10 | 1,238,100 | — | — |
| 2015-12-28 | $4.02 | $15.10 | 632,800 | — | — |
| 2015-12-24 | $4.06 | $15.25 | 401,000 | — | — |
| 2015-12-23 | $4.08 | $15.33 | 669,700 | — | — |
| 2015-12-22 | $4.03 | $15.14 | 660,100 | — | — |
| 2015-12-21 | $4.03 | $15.14 | 1,219,200 | — | — |
| 2015-12-18 | $3.99 | $14.99 | 1,075,200 | — | — |
| 2015-12-17 | $4.00 | $15.03 | 1,077,600 | — | — |
| 2015-12-16 | $3.99 | $14.99 | 1,580,300 | — | — |
| 2015-12-15 | $3.91 | $14.69 | 1,588,500 | — | — |
| 2015-12-14 | $3.87 | $14.54 | 1,514,200 | — | — |
| 2015-12-11 | $3.95 | $14.84 | 611,200 | — | — |
| 2015-12-10 | $4.00 | $15.03 | 530,600 | — | — |
| 2015-12-09 | $4.00 | $15.03 | 668,100 | — | — |
| 2015-12-08 | $4.05 | $15.12 | 801,200 | — | — |
| 2015-12-07 | $4.05 | $15.12 | 1,128,900 | — | — |
| 2015-12-04 | $4.17 | $15.57 | 939,000 | — | — |
| 2015-12-03 | $4.15 | $15.49 | 452,300 | — | — |
| 2015-12-02 | $4.20 | $15.68 | 501,800 | — | — |
| 2015-12-01 | $4.21 | $15.72 | 666,300 | — | — |
| 2015-11-30 | $4.20 | $15.68 | 323,100 | — | — |
| 2015-11-27 | $4.20 | $15.68 | 108,500 | — | — |
| 2015-11-25 | $4.18 | $15.61 | 412,000 | — | — |
| 2015-11-24 | $4.15 | $15.49 | 294,800 | — | — |
| 2015-11-23 | $4.18 | $15.61 | 843,300 | — | — |
| 2015-11-20 | $4.16 | $15.53 | 593,400 | — | — |
| 2015-11-19 | $4.14 | $15.46 | 488,800 | — | — |
| 2015-11-18 | $4.15 | $15.49 | 1,009,900 | — | — |
| 2015-11-17 | $4.12 | $15.38 | 986,100 | — | — |
| 2015-11-16 | $4.10 | $15.31 | 586,800 | — | — |
| 2015-11-13 | $4.08 | $15.23 | 740,500 | — | — |
| 2015-11-12 | $4.10 | $15.31 | 384,700 | — | — |
| 2015-11-11 | $4.21 | $15.62 | 797,000 | — | — |
| 2015-11-10 | $4.18 | $15.51 | 517,500 | — | — |
| 2015-11-09 | $4.14 | $15.36 | 804,900 | — | — |
| 2015-11-06 | $4.15 | $15.40 | 528,100 | — | — |
| 2015-11-05 | $4.12 | $15.29 | 377,000 | — | — |
| 2015-11-04 | $4.13 | $15.32 | 430,600 | — | — |
| 2015-11-03 | $4.14 | $15.36 | 494,700 | — | — |
| 2015-11-02 | $4.17 | $15.47 | 347,000 | — | — |
| 2015-10-30 | $4.14 | $15.36 | 447,600 | — | — |
| 2015-10-29 | $4.18 | $15.51 | 302,100 | — | — |
| 2015-10-28 | $4.17 | $15.47 | 314,000 | — | — |
| 2015-10-27 | $4.17 | $15.47 | 433,800 | — | — |
| 2015-10-26 | $4.17 | $15.47 | 305,100 | — | — |
| 2015-10-23 | $4.16 | $15.43 | 342,800 | — | — |
| 2015-10-22 | $4.19 | $15.55 | 438,200 | — | — |
| 2015-10-21 | $4.14 | $15.36 | 480,400 | — | — |
| 2015-10-20 | $4.16 | $15.43 | 597,700 | — | — |
| 2015-10-19 | $4.17 | $15.47 | 577,500 | — | — |
| 2015-10-16 | $4.19 | $15.55 | 748,500 | — | — |
| 2015-10-15 | $4.19 | $15.55 | 370,100 | — | — |
| 2015-10-14 | $4.21 | $15.62 | 268,500 | — | — |
| 2015-10-13 | $4.20 | $15.58 | 271,100 | — | — |
| 2015-10-12 | $4.27 | $15.75 | 239,900 | — | — |
| 2015-10-09 | $4.27 | $15.75 | 503,200 | — | — |
| 2015-10-08 | $4.24 | $15.64 | 503,400 | — | — |
| 2015-10-07 | $4.14 | $15.27 | 441,900 | — | — |
| 2015-10-06 | $4.15 | $15.30 | 514,300 | — | — |
| 2015-10-05 | $4.14 | $15.27 | 509,100 | — | — |
| 2015-10-02 | $4.14 | $15.27 | 325,600 | — | — |
| 2015-10-01 | $4.15 | $15.30 | 450,900 | — | — |
| 2015-09-30 | $4.18 | $15.41 | 755,900 | — | — |
| 2015-09-29 | $4.14 | $15.27 | 265,100 | — | — |
| 2015-09-28 | $4.17 | $15.38 | 453,800 | — | — |
| 2015-09-25 | $4.18 | $15.41 | 549,100 | — | — |
| 2015-09-24 | $4.18 | $15.41 | 546,700 | — | — |
| 2015-09-23 | $4.23 | $15.60 | 470,500 | — | — |
| 2015-09-22 | $4.24 | $15.64 | 326,700 | — | — |
| 2015-09-21 | $4.26 | $15.71 | 364,100 | — | — |
| 2015-09-18 | $4.26 | $15.71 | 259,600 | — | — |
| 2015-09-17 | $4.26 | $15.71 | 238,300 | — | — |
| 2015-09-16 | $4.29 | $15.82 | 1,027,200 | — | — |
| 2015-09-15 | $4.24 | $15.64 | 842,200 | — | — |
| 2015-09-14 | $4.20 | $15.49 | 401,900 | — | — |
| 2015-09-11 | $4.22 | $15.56 | 385,000 | — | — |
| 2015-09-10 | $4.20 | $15.49 | 616,600 | — | — |
| 2015-09-09 | $4.23 | $15.50 | 599,500 | — | — |
| 2015-09-08 | $4.27 | $15.65 | 595,500 | — | — |
| 2015-09-04 | $4.27 | $15.65 | 523,500 | — | — |
| 2015-09-03 | $4.30 | $15.76 | 573,800 | — | — |
| 2015-09-02 | $4.28 | $15.69 | 321,700 | — | — |
| 2015-09-01 | $4.27 | $15.65 | 427,000 | — | — |
| 2015-08-31 | $4.27 | $15.65 | 573,800 | — | — |
| 2015-08-28 | $4.26 | $15.61 | 547,700 | — | — |
| 2015-08-27 | $4.26 | $15.61 | 467,300 | — | — |
| 2015-08-26 | $4.28 | $15.69 | 408,700 | — | — |
| 2015-08-25 | $4.27 | $15.65 | 640,200 | — | — |
| 2015-08-24 | $4.23 | $15.50 | 874,100 | — | — |
| 2015-08-21 | $4.33 | $15.87 | 548,300 | — | — |
| 2015-08-20 | $4.37 | $16.02 | 675,800 | — | — |
| 2015-08-19 | $4.38 | $16.05 | 827,700 | — | — |
| 2015-08-18 | $4.33 | $15.87 | 464,000 | — | — |
| 2015-08-17 | $4.34 | $15.91 | 294,500 | — | — |
| 2015-08-14 | $4.35 | $15.94 | 391,500 | — | — |
| 2015-08-13 | $4.34 | $15.91 | 255,400 | — | — |
| 2015-08-12 | $4.37 | $16.02 | 315,700 | — | — |
| 2015-08-11 | $4.33 | $15.87 | 1,011,100 | — | — |
| 2015-08-10 | $4.40 | $16.03 | 427,000 | — | — |
| 2015-08-07 | $4.41 | $16.07 | 337,900 | — | — |
| 2015-08-06 | $4.47 | $16.29 | 273,300 | — | — |
| 2015-08-05 | $4.49 | $16.36 | 439,100 | — | — |
| 2015-08-04 | $4.48 | $16.32 | 405,700 | — | — |
| 2015-08-03 | $4.47 | $16.29 | 359,500 | — | — |
| 2015-07-31 | $4.43 | $16.14 | 524,600 | — | — |
| 2015-07-30 | $4.44 | $16.18 | 395,600 | — | — |
| 2015-07-29 | $4.45 | $16.21 | 333,800 | — | — |
| 2015-07-28 | $4.41 | $16.07 | 618,500 | — | — |
| 2015-07-27 | $4.38 | $15.96 | 523,500 | — | — |
| 2015-07-24 | $4.42 | $16.10 | 338,000 | — | — |
| 2015-07-23 | $4.40 | $16.03 | 661,000 | — | — |
| 2015-07-22 | $4.44 | $16.18 | 1,156,400 | — | — |
| 2015-07-21 | $4.51 | $16.43 | 562,800 | — | — |
| 2015-07-20 | $4.49 | $16.36 | 475,600 | — | — |
| 2015-07-17 | $4.52 | $16.47 | 547,300 | — | — |
| 2015-07-16 | $4.53 | $16.50 | 515,500 | — | — |
| 2015-07-15 | $4.54 | $16.54 | 285,700 | — | — |
| 2015-07-14 | $4.51 | $16.43 | 529,400 | — | — |
| 2015-07-13 | $4.48 | $16.32 | 918,300 | — | — |
| 2015-07-10 | $4.49 | $16.36 | 520,500 | — | — |
| 2015-07-09 | $4.45 | $16.21 | 1,026,000 | — | — |
| 2015-07-08 | $4.53 | $16.41 | 477,800 | — | — |
| 2015-07-07 | $4.53 | $16.41 | 388,900 | — | — |
| 2015-07-06 | $4.55 | $16.48 | 483,900 | — | — |
| 2015-07-02 | $4.52 | $16.37 | 425,800 | — | — |
| 2015-07-01 | $4.50 | $16.30 | 574,200 | — | — |
| 2015-06-30 | $4.46 | $16.16 | 1,220,300 | — | — |
| 2015-06-29 | $4.50 | $16.30 | 502,000 | — | — |
| 2015-06-26 | $4.58 | $16.59 | 578,400 | — | — |
| 2015-06-25 | $4.65 | $16.84 | 530,200 | — | — |
| 2015-06-24 | $4.69 | $16.99 | 383,500 | — | — |
| 2015-06-23 | $4.69 | $16.99 | 467,200 | — | — |
| 2015-06-22 | $4.66 | $16.88 | 236,800 | — | — |
| 2015-06-19 | $4.68 | $16.95 | 281,800 | — | — |
| 2015-06-18 | $4.65 | $16.84 | 263,900 | — | — |
| 2015-06-17 | $4.68 | $16.95 | 288,500 | — | — |
| 2015-06-16 | $4.67 | $16.92 | 522,400 | — | — |
| 2015-06-15 | $4.65 | $16.84 | 575,900 | — | — |
| 2015-06-12 | $4.70 | $17.03 | 441,800 | — | — |
| 2015-06-11 | $4.71 | $17.06 | 474,400 | — | — |
| 2015-06-10 | $4.71 | $17.06 | 390,700 | — | — |
| 2015-06-09 | $4.70 | $17.03 | 641,000 | — | — |
| 2015-06-08 | $4.73 | $17.04 | 243,300 | — | — |
| 2015-06-05 | $4.71 | $16.97 | 434,200 | — | — |
| 2015-06-04 | $4.65 | $16.75 | 1,854,700 | — | — |
| 2015-06-03 | $4.70 | $16.93 | 505,000 | — | — |
| 2015-06-02 | $4.67 | $16.82 | 333,300 | — | — |
| 2015-06-01 | $4.68 | $16.86 | 784,300 | — | — |
| 2015-05-29 | $4.70 | $16.93 | 1,047,600 | — | — |
| 2015-05-28 | $4.70 | $16.93 | 507,500 | — | — |
| 2015-05-27 | $4.70 | $16.93 | 498,600 | — | — |
| 2015-05-26 | $4.70 | $16.93 | 458,000 | — | — |
| 2015-05-22 | $4.70 | $16.93 | 435,600 | — | — |
| 2015-05-21 | $4.70 | $16.93 | 810,100 | — | — |
| 2015-05-20 | $4.66 | $16.79 | 278,100 | — | — |
| 2015-05-19 | $4.67 | $16.82 | 259,100 | — | — |
| 2015-05-18 | $4.65 | $16.75 | 429,000 | — | — |
| 2015-05-15 | $4.64 | $16.72 | 509,400 | — | — |
| 2015-05-14 | $4.63 | $16.68 | 467,900 | — | — |
| 2015-05-13 | $4.64 | $16.72 | 294,400 | — | — |
| 2015-05-12 | $4.63 | $16.68 | 262,900 | — | — |
| 2015-05-11 | $4.67 | $16.82 | 355,900 | — | — |
| 2015-05-08 | $4.69 | $16.79 | 442,100 | — | — |
| 2015-05-07 | $4.67 | $16.72 | 591,000 | — | — |
| 2015-05-06 | $4.67 | $16.72 | 366,300 | — | — |
| 2015-05-05 | $4.67 | $16.72 | 717,700 | — | — |
| 2015-05-04 | $4.67 | $16.72 | 917,800 | — | — |
| 2015-05-01 | $4.69 | $16.79 | 437,600 | — | — |
| 2015-04-30 | $4.71 | $16.87 | 429,000 | — | — |
| 2015-04-29 | $4.74 | $16.97 | 734,200 | — | — |
| 2015-04-28 | $4.73 | $16.94 | 487,500 | — | — |
| 2015-04-27 | $4.73 | $16.94 | 612,000 | — | — |
| 2015-04-24 | $4.75 | $17.01 | 586,900 | — | — |
| 2015-04-23 | $4.78 | $17.12 | 775,600 | — | — |
| 2015-04-22 | $4.76 | $17.05 | 488,200 | — | — |
| 2015-04-21 | $4.77 | $17.08 | 401,200 | — | — |
| 2015-04-20 | $4.77 | $17.08 | 427,000 | — | — |
| 2015-04-17 | $4.76 | $17.05 | 527,500 | — | — |
| 2015-04-16 | $4.74 | $16.97 | 653,900 | — | — |
| 2015-04-15 | $4.76 | $17.05 | 550,600 | — | — |
| 2015-04-14 | $4.77 | $17.08 | 578,500 | — | — |
| 2015-04-13 | $4.76 | $17.05 | 416,400 | — | — |
| 2015-04-10 | $4.73 | $16.94 | 494,300 | — | — |
| 2015-04-09 | $4.75 | $17.01 | 305,200 | — | — |
| 2015-04-08 | $4.76 | $16.95 | 353,300 | — | — |
| 2015-04-07 | $4.76 | $16.95 | 516,900 | — | — |
| 2015-04-06 | $4.78 | $17.02 | 311,900 | — | — |
| 2015-04-02 | $4.73 | $16.84 | 410,000 | — | — |
| 2015-04-01 | $4.74 | $16.87 | 602,400 | — | — |
| 2015-03-31 | $4.74 | $16.87 | 468,000 | — | — |
| 2015-03-30 | $4.77 | $16.98 | 253,300 | — | — |
| 2015-03-27 | $4.77 | $16.98 | 451,600 | — | — |
| 2015-03-26 | $4.76 | $16.95 | 270,800 | — | — |
| 2015-03-25 | $4.75 | $16.91 | 306,000 | — | — |
| 2015-03-24 | $4.72 | $16.80 | 265,200 | — | — |
| 2015-03-23 | $4.72 | $16.80 | 463,500 | — | — |
| 2015-03-20 | $4.70 | $16.73 | 500,900 | — | — |
| 2015-03-19 | $4.71 | $16.77 | 505,300 | — | — |
| 2015-03-18 | $4.72 | $16.80 | 678,800 | — | — |
| 2015-03-17 | $4.75 | $16.91 | 602,200 | — | — |
| 2015-03-16 | $4.72 | $16.80 | 339,300 | — | — |
| 2015-03-13 | $4.74 | $16.87 | 427,300 | — | — |
| 2015-03-12 | $4.71 | $16.77 | 566,300 | — | — |
| 2015-03-11 | $4.72 | $16.80 | 1,440,700 | — | — |
| 2015-03-10 | $4.74 | $16.77 | 559,800 | — | — |
| 2015-03-09 | $4.82 | $17.06 | 556,400 | — | — |
| 2015-03-06 | $4.75 | $16.81 | 453,500 | — | — |
| 2015-03-05 | $4.75 | $16.81 | 614,800 | — | — |
| 2015-03-04 | $4.77 | $16.88 | 990,800 | — | — |
| 2015-03-03 | $4.72 | $16.70 | 580,200 | — | — |
| 2015-03-02 | $4.71 | $16.67 | 1,247,500 | — | — |
| 2015-02-27 | $4.68 | $16.56 | 450,800 | — | — |
| 2015-02-26 | $4.63 | $16.38 | 950,200 | — | — |
| 2015-02-25 | $4.68 | $16.56 | 635,000 | — | — |
| 2015-02-24 | $4.67 | $16.53 | 537,900 | — | — |
| 2015-02-23 | $4.65 | $16.46 | 714,800 | — | — |
| 2015-02-20 | $4.62 | $16.35 | 369,900 | — | — |
| 2015-02-19 | $4.58 | $16.21 | 611,000 | — | — |
| 2015-02-18 | $4.59 | $16.24 | 508,800 | — | — |
| 2015-02-17 | $4.60 | $16.28 | 1,057,800 | — | — |
| 2015-02-13 | $4.60 | $16.28 | 357,100 | — | — |
| 2015-02-12 | $4.59 | $16.24 | 486,100 | — | — |
| 2015-02-11 | $4.58 | $16.21 | 327,900 | — | — |
| 2015-02-10 | $4.61 | $16.22 | 511,600 | — | — |
| 2015-02-09 | $4.57 | $16.07 | 660,600 | — | — |
| 2015-02-06 | $4.54 | $15.97 | 497,700 | — | — |
| 2015-02-05 | $4.54 | $15.97 | 559,500 | — | — |
| 2015-02-04 | $4.54 | $15.97 | 477,000 | — | — |
| 2015-02-03 | $4.49 | $15.79 | 355,500 | — | — |
| 2015-02-02 | $4.46 | $15.69 | 650,200 | — | — |
| 2015-01-30 | $4.48 | $15.76 | 492,100 | — | — |
| 2015-01-29 | $4.51 | $15.86 | 531,000 | — | — |
| 2015-01-28 | $4.48 | $15.76 | 495,100 | — | — |
| 2015-01-27 | $4.50 | $15.83 | 409,900 | — | — |
| 2015-01-26 | $4.49 | $15.79 | 424,000 | — | — |
| 2015-01-23 | $4.49 | $15.79 | 868,000 | — | — |
| 2015-01-22 | $4.48 | $15.76 | 812,700 | — | — |
| 2015-01-21 | $4.49 | $15.79 | 350,500 | — | — |
| 2015-01-20 | $4.49 | $15.79 | 359,100 | — | — |
| 2015-01-16 | $4.48 | $15.76 | 654,300 | — | — |
| 2015-01-15 | $4.48 | $15.76 | 574,900 | — | — |
| 2015-01-14 | $4.51 | $15.86 | 698,400 | — | — |
| 2015-01-13 | $4.54 | $15.97 | 607,500 | — | — |
| 2015-01-12 | $4.46 | $15.69 | 809,200 | — | — |
| 2015-01-09 | $4.53 | $15.84 | 374,700 | — | — |
| 2015-01-08 | $4.55 | $15.91 | 496,300 | — | — |
| 2015-01-07 | $4.48 | $15.66 | 1,100,300 | — | — |
| 2015-01-06 | $4.51 | $15.77 | 474,400 | — | — |
| 2015-01-05 | $4.52 | $15.80 | 409,400 | — | — |
| 2015-01-02 | $4.55 | $15.91 | 345,400 | — | — |