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
- 1980-03-17 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 | $4.99 | $5.28 | 4,600 | — | — |
| 2015-12-30 | $4.87 | $5.15 | 11,100 | — | — |
| 2015-12-29 | $4.98 | $5.27 | 5,800 | — | — |
| 2015-12-28 | $4.72 | $4.99 | 3,300 | — | — |
| 2015-12-24 | $4.74 | $5.01 | 1,000 | — | — |
| 2015-12-23 | $4.73 | $5.00 | 2,600 | — | — |
| 2015-12-22 | $4.72 | $4.99 | 9,200 | — | — |
| 2015-12-21 | $4.74 | $5.01 | 2,100 | — | — |
| 2015-12-18 | $4.74 | $5.01 | 3,400 | — | — |
| 2015-12-17 | $4.69 | $4.96 | 2,400 | — | — |
| 2015-12-16 | $4.74 | $5.01 | 500 | — | — |
| 2015-12-15 | $4.74 | $5.01 | 2,000 | — | — |
| 2015-12-14 | $4.75 | $5.02 | 3,000 | — | — |
| 2015-12-11 | $4.74 | $5.01 | 3,900 | — | — |
| 2015-12-10 | $4.74 | $5.01 | 3,800 | — | — |
| 2015-12-09 | $4.90 | $5.18 | 7,300 | — | — |
| 2015-12-08 | $4.98 | $5.27 | 13,000 | — | — |
| 2015-12-07 | $4.77 | $5.04 | 2,600 | — | — |
| 2015-12-04 | $4.75 | $5.02 | 1,500 | — | — |
| 2015-12-03 | $4.75 | $5.02 | 4,900 | — | — |
| 2015-12-02 | $4.76 | $5.03 | 1,900 | — | — |
| 2015-12-01 | $4.75 | $5.02 | 3,200 | — | — |
| 2015-11-30 | $4.78 | $5.05 | 3,000 | — | — |
| 2015-11-27 | $4.78 | $5.05 | 1,100 | — | — |
| 2015-11-25 | $4.80 | $5.07 | 3,600 | — | — |
| 2015-11-24 | $4.60 | $4.86 | 1,200 | — | — |
| 2015-11-23 | $4.60 | $4.86 | 9,100 | — | — |
| 2015-11-20 | $4.69 | $4.96 | 1,600 | — | — |
| 2015-11-19 | $4.90 | $5.18 | 1,700 | — | — |
| 2015-11-18 | $4.87 | $5.15 | 10,400 | — | — |
| 2015-11-17 | $4.96 | $5.24 | 4,000 | — | — |
| 2015-11-16 | $4.89 | $5.17 | 7,400 | — | — |
| 2015-11-13 | $4.71 | $4.98 | 4,900 | — | — |
| 2015-11-12 | $4.94 | $5.22 | 2,700 | — | — |
| 2015-11-11 | $4.84 | $5.12 | 16,300 | — | — |
| 2015-11-10 | $4.91 | $5.19 | 4,600 | — | — |
| 2015-11-09 | $5.00 | $5.29 | 8,100 | — | — |
| 2015-11-06 | $4.75 | $5.02 | 1,000 | — | — |
| 2015-11-05 | $4.75 | $5.02 | 9,700 | — | — |
| 2015-11-04 | $4.82 | $5.10 | 23,100 | — | — |
| 2015-11-03 | $4.74 | $5.01 | 12,900 | — | — |
| 2015-11-02 | $4.82 | $5.10 | 16,700 | — | — |
| 2015-10-30 | $4.41 | $4.66 | 2,600 | — | — |
| 2015-10-29 | $4.44 | $4.69 | 4,400 | — | — |
| 2015-10-28 | $4.29 | $4.54 | 12,300 | — | — |
| 2015-10-27 | $4.30 | $4.55 | 4,400 | — | — |
| 2015-10-26 | $4.25 | $4.49 | 5,100 | — | — |
| 2015-10-23 | $4.30 | $4.55 | 2,000 | — | — |
| 2015-10-22 | $4.23 | $4.47 | 3,200 | — | — |
| 2015-10-21 | $4.30 | $4.55 | 10,100 | — | — |
| 2015-10-20 | $4.29 | $4.54 | 1,400 | — | — |
| 2015-10-19 | $4.28 | $4.53 | 5,400 | — | — |
| 2015-10-16 | $4.25 | $4.49 | 11,400 | — | — |
| 2015-10-15 | $4.25 | $4.49 | 4,600 | — | — |
| 2015-10-14 | $4.25 | $4.49 | 2,800 | — | — |
| 2015-10-13 | $4.25 | $4.49 | 3,600 | — | — |
| 2015-10-12 | $4.15 | $4.39 | 3,000 | — | — |
| 2015-10-09 | $4.13 | $4.37 | 9,200 | — | — |
| 2015-10-08 | $4.27 | $4.51 | 13,000 | — | — |
| 2015-10-07 | $3.98 | $4.21 | 3,500 | — | — |
| 2015-10-06 | $4.09 | $4.32 | 3,300 | — | — |
| 2015-10-05 | $4.05 | $4.28 | 18,600 | — | — |
| 2015-10-02 | $4.04 | $4.27 | 2,400 | — | — |
| 2015-10-01 | $4.05 | $4.28 | 4,400 | — | — |
| 2015-09-30 | $4.04 | $4.27 | 4,600 | — | — |
| 2015-09-29 | $4.05 | $4.28 | 8,200 | — | — |
| 2015-09-28 | $4.00 | $4.23 | 7,100 | — | — |
| 2015-09-25 | $4.00 | $4.23 | 7,800 | — | — |
| 2015-09-24 | $3.96 | $4.19 | 9,200 | — | — |
| 2015-09-23 | $3.80 | $4.02 | 8,000 | — | — |
| 2015-09-22 | $3.76 | $3.98 | 10,000 | — | — |
| 2015-09-21 | $3.69 | $3.90 | 11,700 | — | — |
| 2015-09-18 | $3.72 | $3.93 | 37,100 | — | — |
| 2015-09-17 | $3.36 | $3.55 | 20,700 | — | — |
| 2015-09-16 | $3.39 | $3.58 | 7,200 | — | — |
| 2015-09-15 | $3.45 | $3.65 | 8,100 | — | — |
| 2015-09-14 | $3.50 | $3.70 | 6,800 | — | — |
| 2015-09-11 | $3.59 | $3.80 | 6,000 | — | — |
| 2015-09-10 | $3.58 | $3.79 | 7,100 | — | — |
| 2015-09-09 | $3.42 | $3.62 | 5,500 | — | — |
| 2015-09-08 | $3.54 | $3.74 | 8,300 | — | — |
| 2015-09-04 | $3.50 | $3.70 | 3,000 | — | — |
| 2015-09-03 | $3.36 | $3.55 | 4,900 | — | — |
| 2015-09-02 | $3.52 | $3.72 | 3,100 | — | — |
| 2015-09-01 | $3.59 | $3.80 | 2,000 | — | — |
| 2015-08-31 | $3.60 | $3.81 | 1,800 | — | — |
| 2015-08-28 | $3.51 | $3.71 | 5,500 | — | — |
| 2015-08-27 | $3.52 | $3.72 | 4,600 | — | — |
| 2015-08-26 | $3.38 | $3.57 | 2,600 | — | — |
| 2015-08-25 | $3.53 | $3.73 | 1,700 | — | — |
| 2015-08-24 | $3.49 | $3.69 | 1,800 | — | — |
| 2015-08-21 | $3.58 | $3.79 | 2,300 | — | — |
| 2015-08-20 | $3.58 | $3.79 | 1,800 | — | — |
| 2015-08-19 | $3.60 | $3.81 | 4,400 | — | — |
| 2015-08-18 | $3.65 | $3.86 | 3,800 | — | — |
| 2015-08-17 | $3.63 | $3.84 | 1,300 | — | — |
| 2015-08-14 | $3.60 | $3.81 | 5,500 | — | — |
| 2015-08-13 | $3.65 | $3.86 | 4,000 | — | — |
| 2015-08-12 | $3.64 | $3.85 | 14,100 | — | — |
| 2015-08-11 | $3.68 | $3.89 | 800 | — | — |
| 2015-08-10 | $3.68 | $3.89 | 700 | — | — |
| 2015-08-07 | $3.71 | $3.92 | 1,500 | — | — |
| 2015-08-06 | $3.72 | $3.93 | 1,400 | — | — |
| 2015-08-05 | $3.70 | $3.91 | 0 | — | — |
| 2015-08-04 | $3.70 | $3.91 | 4,800 | — | — |
| 2015-08-03 | $3.72 | $3.93 | 1,500 | — | — |
| 2015-07-31 | $3.72 | $3.93 | 9,300 | — | — |
| 2015-07-30 | $3.70 | $3.91 | 1,200 | — | — |
| 2015-07-29 | $3.67 | $3.88 | 3,400 | — | — |
| 2015-07-28 | $3.66 | $3.87 | 1,100 | — | — |
| 2015-07-27 | $3.70 | $3.91 | 900 | — | — |
| 2015-07-24 | $3.65 | $3.86 | 1,200 | — | — |
| 2015-07-23 | $3.65 | $3.86 | 1,500 | — | — |
| 2015-07-22 | $3.67 | $3.88 | 3,900 | — | — |
| 2015-07-21 | $3.70 | $3.91 | 700 | — | — |
| 2015-07-20 | $3.70 | $3.91 | 1,100 | — | — |
| 2015-07-17 | $3.70 | $3.91 | 1,100 | — | — |
| 2015-07-16 | $3.70 | $3.91 | 2,100 | — | — |
| 2015-07-15 | $3.70 | $3.91 | 5,100 | — | — |
| 2015-07-14 | $3.65 | $3.86 | 2,700 | — | — |
| 2015-07-13 | $3.67 | $3.88 | 1,400 | — | — |
| 2015-07-10 | $3.56 | $3.76 | 1,700 | — | — |
| 2015-07-09 | $3.65 | $3.86 | 2,300 | — | — |
| 2015-07-08 | $3.57 | $3.77 | 3,200 | — | — |
| 2015-07-07 | $3.64 | $3.85 | 2,800 | — | — |
| 2015-07-06 | $3.63 | $3.84 | 2,800 | — | — |
| 2015-07-02 | $3.71 | $3.92 | 200 | — | — |
| 2015-07-01 | $3.71 | $3.92 | 2,200 | — | — |
| 2015-06-30 | $3.62 | $3.83 | 3,400 | — | — |
| 2015-06-29 | $3.63 | $3.84 | 2,100 | — | — |
| 2015-06-26 | $3.69 | $3.90 | 0 | — | — |
| 2015-06-25 | $3.69 | $3.90 | 100 | — | — |
| 2015-06-24 | $3.69 | $3.90 | 2,800 | — | — |
| 2015-06-23 | $3.69 | $3.90 | 3,900 | — | — |
| 2015-06-22 | $3.71 | $3.92 | 1,500 | — | — |
| 2015-06-19 | $3.70 | $3.91 | 18,900 | — | — |
| 2015-06-18 | $3.68 | $3.89 | 8,500 | — | — |
| 2015-06-17 | $3.67 | $3.88 | 6,800 | — | — |
| 2015-06-16 | $3.65 | $3.86 | 8,600 | — | — |
| 2015-06-15 | $3.73 | $3.94 | 37,600 | — | — |
| 2015-06-12 | $3.75 | $3.96 | 1,300 | — | — |
| 2015-06-11 | $3.67 | $3.88 | 9,600 | — | — |
| 2015-06-10 | $3.68 | $3.89 | 4,300 | — | — |
| 2015-06-09 | $3.77 | $3.99 | 3,000 | — | — |
| 2015-06-08 | $3.72 | $3.93 | 4,100 | — | — |
| 2015-06-05 | $3.82 | $4.04 | 4,000 | — | — |
| 2015-06-04 | $3.85 | $4.07 | 1,600 | — | — |
| 2015-06-03 | $3.87 | $4.09 | 2,100 | — | — |
| 2015-06-02 | $3.88 | $4.10 | 6,100 | — | — |
| 2015-06-01 | $3.78 | $4.00 | 3,600 | — | — |
| 2015-05-29 | $3.80 | $4.02 | 30,800 | — | — |
| 2015-05-28 | $3.30 | $3.49 | 16,200 | — | — |
| 2015-05-27 | $3.13 | $3.31 | 24,300 | — | — |
| 2015-05-26 | $3.27 | $3.46 | 12,600 | — | — |
| 2015-05-22 | $3.40 | $3.59 | 3,800 | — | — |
| 2015-05-21 | $3.40 | $3.59 | 6,300 | — | — |
| 2015-05-20 | $3.51 | $3.71 | 9,300 | — | — |
| 2015-05-19 | $3.60 | $3.81 | 2,600 | — | — |
| 2015-05-18 | $3.69 | $3.90 | 4,900 | — | — |
| 2015-05-15 | $3.61 | $3.82 | 4,500 | — | — |
| 2015-05-14 | $3.72 | $3.93 | 3,100 | — | — |
| 2015-05-13 | $3.79 | $4.01 | 2,500 | — | — |
| 2015-05-12 | $3.85 | $4.07 | 4,700 | — | — |
| 2015-05-11 | $3.80 | $4.02 | 5,900 | — | — |
| 2015-05-08 | $3.93 | $4.16 | 5,800 | — | — |
| 2015-05-07 | $3.96 | $4.19 | 1,000 | — | — |
| 2015-05-06 | $3.97 | $4.20 | 4,000 | — | — |
| 2015-05-05 | $3.96 | $4.19 | 5,900 | — | — |
| 2015-05-04 | $3.96 | $4.19 | 0 | — | — |
| 2015-05-01 | $3.96 | $4.19 | 0 | — | — |
| 2015-04-30 | $3.96 | $4.19 | 500 | — | — |
| 2015-04-29 | $3.96 | $4.19 | 300 | — | — |
| 2015-04-28 | $3.97 | $4.20 | 1,200 | — | — |
| 2015-04-27 | $3.97 | $4.20 | 1,300 | — | — |
| 2015-04-24 | $3.96 | $4.19 | 900 | — | — |
| 2015-04-23 | $3.96 | $4.19 | 900 | — | — |
| 2015-04-22 | $3.96 | $4.19 | 200 | — | — |
| 2015-04-21 | $3.96 | $4.19 | 700 | — | — |
| 2015-04-20 | $3.97 | $4.20 | 100 | — | — |
| 2015-04-17 | $3.96 | $4.19 | 500 | — | — |
| 2015-04-16 | $3.97 | $4.20 | 100 | — | — |
| 2015-04-15 | $3.98 | $4.21 | 1,800 | — | — |
| 2015-04-14 | $4.00 | $4.23 | 0 | — | — |
| 2015-04-13 | $4.00 | $4.23 | 2,400 | — | — |
| 2015-04-10 | $4.00 | $4.23 | 4,400 | — | — |
| 2015-04-09 | $3.99 | $4.22 | 900 | — | — |
| 2015-04-08 | $3.99 | $4.20 | 3,000 | — | — |
| 2015-04-07 | $3.94 | $4.14 | 1,500 | — | — |
| 2015-04-06 | $3.96 | $4.17 | 300 | — | — |
| 2015-04-02 | $3.96 | $4.17 | 100 | — | — |
| 2015-04-01 | $3.98 | $4.19 | 700 | — | — |
| 2015-03-31 | $4.03 | $4.24 | 7,400 | — | — |
| 2015-03-30 | $4.03 | $4.24 | 2,600 | — | — |
| 2015-03-27 | $3.96 | $4.17 | 100 | — | — |
| 2015-03-26 | $4.02 | $4.23 | 900 | — | — |
| 2015-03-25 | $3.94 | $4.14 | 1,100 | — | — |
| 2015-03-24 | $4.05 | $4.26 | 1,900 | — | — |
| 2015-03-23 | $4.05 | $4.26 | 2,800 | — | — |
| 2015-03-20 | $3.95 | $4.16 | 7,500 | — | — |
| 2015-03-19 | $4.03 | $4.24 | 5,600 | — | — |
| 2015-03-18 | $4.04 | $4.25 | 1,000 | — | — |
| 2015-03-17 | $4.02 | $4.23 | 8,900 | — | — |
| 2015-03-16 | $4.02 | $4.23 | 1,000 | — | — |
| 2015-03-13 | $4.02 | $4.23 | 1,300 | — | — |
| 2015-03-12 | $3.99 | $4.20 | 4,100 | — | — |
| 2015-03-11 | $3.92 | $4.12 | 4,600 | — | — |
| 2015-03-10 | $4.01 | $4.22 | 1,200 | — | — |
| 2015-03-09 | $4.01 | $4.22 | 1,400 | — | — |
| 2015-03-06 | $3.97 | $4.18 | 4,100 | — | — |
| 2015-03-05 | $3.98 | $4.19 | 1,200 | — | — |
| 2015-03-04 | $3.93 | $4.13 | 600 | — | — |
| 2015-03-03 | $4.03 | $4.24 | 4,000 | — | — |
| 2015-03-02 | $4.02 | $4.23 | 1,700 | — | — |
| 2015-02-27 | $4.00 | $4.21 | 2,600 | — | — |
| 2015-02-26 | $4.02 | $4.23 | 2,400 | — | — |
| 2015-02-25 | $4.02 | $4.23 | 0 | — | — |
| 2015-02-24 | $4.02 | $4.23 | 1,200 | — | — |
| 2015-02-23 | $4.01 | $4.22 | 1,800 | — | — |
| 2015-02-20 | $3.99 | $4.20 | 700 | — | — |
| 2015-02-19 | $3.90 | $4.10 | 8,300 | — | — |
| 2015-02-18 | $3.99 | $4.20 | 800 | — | — |
| 2015-02-17 | $3.91 | $4.11 | 5,100 | — | — |
| 2015-02-13 | $3.96 | $4.17 | 2,300 | — | — |
| 2015-02-12 | $3.97 | $4.18 | 1,100 | — | — |
| 2015-02-11 | $3.96 | $4.17 | 5,400 | — | — |
| 2015-02-10 | $3.98 | $4.19 | 0 | — | — |
| 2015-02-09 | $3.98 | $4.19 | 3,900 | — | — |
| 2015-02-06 | $3.99 | $4.20 | 3,400 | — | — |
| 2015-02-05 | $3.99 | $4.20 | 1,000 | — | — |
| 2015-02-04 | $3.97 | $4.18 | 2,500 | — | — |
| 2015-02-03 | $3.91 | $4.11 | 500 | — | — |
| 2015-02-02 | $3.99 | $4.20 | 500 | — | — |
| 2015-01-30 | $3.99 | $4.20 | 4,200 | — | — |
| 2015-01-29 | $3.90 | $4.10 | 400 | — | — |
| 2015-01-28 | $4.00 | $4.21 | 2,600 | — | — |
| 2015-01-27 | $3.99 | $4.20 | 700 | — | — |
| 2015-01-26 | $3.87 | $4.07 | 1,400 | — | — |
| 2015-01-23 | $3.88 | $4.08 | 1,300 | — | — |
| 2015-01-22 | $4.00 | $4.21 | 6,900 | — | — |
| 2015-01-21 | $3.99 | $4.20 | 0 | — | — |
| 2015-01-20 | $3.99 | $4.20 | 1,100 | — | — |
| 2015-01-16 | $4.00 | $4.21 | 1,200 | — | — |
| 2015-01-15 | $3.94 | $4.14 | 8,500 | — | — |
| 2015-01-14 | $4.00 | $4.21 | 200 | — | — |
| 2015-01-13 | $4.00 | $4.21 | 1,300 | — | — |
| 2015-01-12 | $4.00 | $4.21 | 1,000 | — | — |
| 2015-01-09 | $4.00 | $4.21 | 3,700 | — | — |
| 2015-01-08 | $3.95 | $4.16 | 2,200 | — | — |
| 2015-01-07 | $3.92 | $4.12 | 1,500 | — | — |
| 2015-01-06 | $3.92 | $4.12 | 9,700 | — | — |
| 2015-01-05 | $4.01 | $4.22 | 13,700 | — | — |
| 2015-01-02 | $4.03 | $4.24 | 11,400 | — | — |