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
- 2003-05-02 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 | $3.29 | $3.51 | 338,000 | — | — |
| 2015-12-30 | $3.29 | $3.51 | 295,400 | — | — |
| 2015-12-29 | $3.32 | $3.55 | 566,300 | — | — |
| 2015-12-28 | $3.36 | $3.59 | 349,800 | — | — |
| 2015-12-24 | $3.54 | $3.78 | 316,500 | — | — |
| 2015-12-23 | $3.53 | $3.77 | 640,000 | — | — |
| 2015-12-22 | $3.35 | $3.58 | 626,200 | — | — |
| 2015-12-21 | $3.31 | $3.54 | 721,600 | — | — |
| 2015-12-18 | $3.23 | $3.45 | 4,782,700 | — | — |
| 2015-12-17 | $3.21 | $3.43 | 1,386,200 | — | — |
| 2015-12-16 | $3.26 | $3.48 | 1,531,100 | — | — |
| 2015-12-15 | $3.14 | $3.35 | 869,000 | — | — |
| 2015-12-14 | $3.19 | $3.41 | 1,225,900 | — | — |
| 2015-12-11 | $3.23 | $3.45 | 984,000 | — | — |
| 2015-12-10 | $3.22 | $3.44 | 857,400 | — | — |
| 2015-12-09 | $3.16 | $3.38 | 716,300 | — | — |
| 2015-12-08 | $3.16 | $3.38 | 936,900 | — | — |
| 2015-12-07 | $3.28 | $3.50 | 1,114,200 | — | — |
| 2015-12-04 | $3.48 | $3.72 | 1,352,300 | — | — |
| 2015-12-03 | $3.34 | $3.57 | 830,900 | — | — |
| 2015-12-02 | $3.07 | $3.28 | 581,400 | — | — |
| 2015-12-01 | $3.11 | $3.32 | 693,700 | — | — |
| 2015-11-30 | $3.00 | $3.21 | 1,155,400 | — | — |
| 2015-11-27 | $2.99 | $3.19 | 267,900 | — | — |
| 2015-11-25 | $2.98 | $3.18 | 444,100 | — | — |
| 2015-11-24 | $2.92 | $3.12 | 851,300 | — | — |
| 2015-11-23 | $2.85 | $3.04 | 761,700 | — | — |
| 2015-11-20 | $2.94 | $3.14 | 1,480,300 | — | — |
| 2015-11-19 | $3.14 | $3.35 | 1,328,900 | — | — |
| 2015-11-18 | $2.99 | $3.19 | 1,520,300 | — | — |
| 2015-11-17 | $2.93 | $3.13 | 1,092,900 | — | — |
| 2015-11-16 | $3.04 | $3.25 | 838,100 | — | — |
| 2015-11-13 | $3.07 | $3.28 | 658,500 | — | — |
| 2015-11-12 | $2.99 | $3.19 | 2,544,500 | — | — |
| 2015-11-11 | $3.27 | $3.49 | 1,082,200 | — | — |
| 2015-11-10 | $3.39 | $3.62 | 1,012,400 | — | — |
| 2015-11-09 | $3.50 | $3.74 | 1,343,700 | — | — |
| 2015-11-06 | $3.38 | $3.61 | 1,282,400 | — | — |
| 2015-11-05 | $3.53 | $3.77 | 1,862,700 | — | — |
| 2015-11-04 | $3.66 | $3.91 | 844,600 | — | — |
| 2015-11-03 | $3.82 | $4.08 | 793,700 | — | — |
| 2015-11-02 | $3.81 | $4.07 | 896,900 | — | — |
| 2015-10-30 | $3.84 | $4.10 | 1,032,200 | — | — |
| 2015-10-29 | $3.98 | $4.25 | 1,145,200 | — | — |
| 2015-10-28 | $4.22 | $4.51 | 1,205,000 | — | — |
| 2015-10-27 | $4.33 | $4.62 | 644,800 | — | — |
| 2015-10-26 | $4.32 | $4.60 | 656,200 | — | — |
| 2015-10-23 | $4.53 | $4.83 | 1,296,900 | — | — |
| 2015-10-22 | $4.25 | $4.53 | 515,700 | — | — |
| 2015-10-21 | $4.39 | $4.68 | 1,030,900 | — | — |
| 2015-10-20 | $4.51 | $4.81 | 1,305,500 | — | — |
| 2015-10-19 | $4.16 | $4.43 | 1,540,700 | — | — |
| 2015-10-16 | $4.47 | $4.76 | 855,800 | — | — |
| 2015-10-15 | $4.72 | $5.03 | 1,319,100 | — | — |
| 2015-10-14 | $4.98 | $5.31 | 1,984,600 | — | — |
| 2015-10-13 | $4.69 | $5.00 | 776,000 | — | — |
| 2015-10-12 | $4.72 | $5.03 | 874,600 | — | — |
| 2015-10-09 | $4.80 | $5.12 | 1,986,300 | — | — |
| 2015-10-08 | $4.44 | $4.73 | 1,841,200 | — | — |
| 2015-10-07 | $4.38 | $4.67 | 1,573,900 | — | — |
| 2015-10-06 | $4.33 | $4.62 | 1,486,500 | — | — |
| 2015-10-05 | $4.07 | $4.34 | 1,353,200 | — | — |
| 2015-10-02 | $3.86 | $4.11 | 938,500 | — | — |
| 2015-10-01 | $3.62 | $3.86 | 562,600 | — | — |
| 2015-09-30 | $3.69 | $3.93 | 681,100 | — | — |
| 2015-09-29 | $3.60 | $3.84 | 944,400 | — | — |
| 2015-09-28 | $3.69 | $3.93 | 929,700 | — | — |
| 2015-09-25 | $3.98 | $4.24 | 909,800 | — | — |
| 2015-09-24 | $4.19 | $4.47 | 1,522,500 | — | — |
| 2015-09-23 | $3.94 | $4.20 | 761,700 | — | — |
| 2015-09-22 | $3.99 | $4.25 | 1,115,600 | — | — |
| 2015-09-21 | $4.27 | $4.55 | 1,808,000 | — | — |
| 2015-09-18 | $4.70 | $5.01 | 7,997,700 | — | — |
| 2015-09-17 | $4.54 | $4.84 | 1,894,200 | — | — |
| 2015-09-16 | $4.42 | $4.71 | 1,350,200 | — | — |
| 2015-09-15 | $4.24 | $4.52 | 813,900 | — | — |
| 2015-09-14 | $4.27 | $4.55 | 1,919,100 | — | — |
| 2015-09-11 | $4.20 | $4.48 | 1,974,200 | — | — |
| 2015-09-10 | $4.31 | $4.59 | 1,017,500 | — | — |
| 2015-09-09 | $4.30 | $4.58 | 1,103,800 | — | — |
| 2015-09-08 | $4.50 | $4.80 | 1,056,600 | — | — |
| 2015-09-04 | $4.18 | $4.46 | 2,359,600 | — | — |
| 2015-09-03 | $4.32 | $4.60 | 1,054,200 | — | — |
| 2015-09-02 | $4.44 | $4.73 | 1,302,800 | — | — |
| 2015-09-01 | $4.40 | $4.69 | 2,253,600 | — | — |
| 2015-08-31 | $4.10 | $4.37 | 638,500 | — | — |
| 2015-08-28 | $4.13 | $4.40 | 914,000 | — | — |
| 2015-08-27 | $3.75 | $4.00 | 1,237,400 | — | — |
| 2015-08-26 | $3.52 | $3.75 | 981,500 | — | — |
| 2015-08-25 | $3.81 | $4.06 | 921,800 | — | — |
| 2015-08-24 | $3.97 | $4.23 | 1,744,600 | — | — |
| 2015-08-21 | $4.37 | $4.66 | 2,285,100 | — | — |
| 2015-08-20 | $4.52 | $4.82 | 1,684,400 | — | — |
| 2015-08-19 | $4.12 | $4.39 | 995,200 | — | — |
| 2015-08-18 | $3.74 | $3.99 | 505,500 | — | — |
| 2015-08-17 | $3.84 | $4.09 | 1,115,600 | — | — |
| 2015-08-14 | $3.62 | $3.86 | 357,900 | — | — |
| 2015-08-13 | $3.60 | $3.84 | 1,304,500 | — | — |
| 2015-08-12 | $3.92 | $4.18 | 2,505,400 | — | — |
| 2015-08-11 | $3.47 | $3.70 | 2,141,800 | — | — |
| 2015-08-10 | $3.21 | $3.42 | 1,453,300 | — | — |
| 2015-08-07 | $3.06 | $3.26 | 685,100 | — | — |
| 2015-08-06 | $3.14 | $3.35 | 854,500 | — | — |
| 2015-08-05 | $3.09 | $3.29 | 671,700 | — | — |
| 2015-08-04 | $3.14 | $3.35 | 894,200 | — | — |
| 2015-08-03 | $3.05 | $3.25 | 571,600 | — | — |
| 2015-07-31 | $3.25 | $3.46 | 406,000 | — | — |
| 2015-07-30 | $3.12 | $3.33 | 809,100 | — | — |
| 2015-07-29 | $3.27 | $3.49 | 950,400 | — | — |
| 2015-07-28 | $3.21 | $3.42 | 700,600 | — | — |
| 2015-07-27 | $3.02 | $3.22 | 1,719,300 | — | — |
| 2015-07-24 | $3.32 | $3.54 | 996,100 | — | — |
| 2015-07-23 | $3.08 | $3.28 | 1,668,400 | — | — |
| 2015-07-22 | $3.36 | $3.58 | 2,082,700 | — | — |
| 2015-07-21 | $3.41 | $3.63 | 1,254,800 | — | — |
| 2015-07-20 | $3.36 | $3.58 | 1,780,200 | — | — |
| 2015-07-17 | $4.11 | $4.38 | 1,494,100 | — | — |
| 2015-07-16 | $4.41 | $4.70 | 1,441,000 | — | — |
| 2015-07-15 | $4.50 | $4.80 | 646,800 | — | — |
| 2015-07-14 | $4.70 | $5.01 | 581,900 | — | — |
| 2015-07-13 | $4.71 | $5.02 | 1,318,800 | — | — |
| 2015-07-10 | $4.84 | $5.16 | 1,415,700 | — | — |
| 2015-07-09 | $4.78 | $5.10 | 1,351,100 | — | — |
| 2015-07-08 | $4.88 | $5.20 | 923,800 | — | — |
| 2015-07-07 | $4.95 | $5.28 | 1,436,300 | — | — |
| 2015-07-06 | $5.52 | $5.88 | 672,900 | — | — |
| 2015-07-02 | $5.69 | $6.07 | 1,456,900 | — | — |
| 2015-07-01 | $5.49 | $5.85 | 691,400 | — | — |
| 2015-06-30 | $5.66 | $6.03 | 419,800 | — | — |
| 2015-06-29 | $5.67 | $6.04 | 1,055,300 | — | — |
| 2015-06-26 | $5.72 | $6.10 | 531,500 | — | — |
| 2015-06-25 | $5.67 | $6.04 | 735,900 | — | — |
| 2015-06-24 | $5.77 | $6.15 | 665,000 | — | — |
| 2015-06-23 | $5.84 | $6.22 | 519,500 | — | — |
| 2015-06-22 | $6.01 | $6.41 | 492,200 | — | — |
| 2015-06-19 | $6.09 | $6.49 | 3,029,600 | — | — |
| 2015-06-18 | $6.07 | $6.47 | 1,071,800 | — | — |
| 2015-06-17 | $6.25 | $6.66 | 799,700 | — | — |
| 2015-06-16 | $6.17 | $6.58 | 592,800 | — | — |
| 2015-06-15 | $6.11 | $6.51 | 802,600 | — | — |
| 2015-06-12 | $5.92 | $6.31 | 439,900 | — | — |
| 2015-06-11 | $5.98 | $6.37 | 931,200 | — | — |
| 2015-06-10 | $6.17 | $6.58 | 506,000 | — | — |
| 2015-06-09 | $6.08 | $6.48 | 313,700 | — | — |
| 2015-06-08 | $6.31 | $6.73 | 582,200 | — | — |
| 2015-06-05 | $6.13 | $6.53 | 326,900 | — | — |
| 2015-06-04 | $6.18 | $6.59 | 228,400 | — | — |
| 2015-06-03 | $6.30 | $6.72 | 614,800 | — | — |
| 2015-06-02 | $6.60 | $7.04 | 522,100 | — | — |
| 2015-06-01 | $6.38 | $6.80 | 386,000 | — | — |
| 2015-05-29 | $6.52 | $6.95 | 581,400 | — | — |
| 2015-05-28 | $6.46 | $6.89 | 721,400 | — | — |
| 2015-05-27 | $6.45 | $6.88 | 617,700 | — | — |
| 2015-05-26 | $6.67 | $7.11 | 706,300 | — | — |
| 2015-05-22 | $6.86 | $7.31 | 742,600 | — | — |
| 2015-05-21 | $7.01 | $7.47 | 895,300 | — | — |
| 2015-05-20 | $7.01 | $7.47 | 394,400 | — | — |
| 2015-05-19 | $6.80 | $7.25 | 637,900 | — | — |
| 2015-05-18 | $7.01 | $7.47 | 388,200 | — | — |
| 2015-05-15 | $7.23 | $7.71 | 428,700 | — | — |
| 2015-05-14 | $7.22 | $7.70 | 671,600 | — | — |
| 2015-05-13 | $7.39 | $7.88 | 885,300 | — | — |
| 2015-05-12 | $7.29 | $7.74 | 524,500 | — | — |
| 2015-05-11 | $7.07 | $7.50 | 495,500 | — | — |
| 2015-05-08 | $7.13 | $7.57 | 565,000 | — | — |
| 2015-05-07 | $7.01 | $7.44 | 895,200 | — | — |
| 2015-05-06 | $6.78 | $7.20 | 527,700 | — | — |
| 2015-05-05 | $6.96 | $7.39 | 788,300 | — | — |
| 2015-05-04 | $7.12 | $7.56 | 708,700 | — | — |
| 2015-05-01 | $6.91 | $7.34 | 483,600 | — | — |
| 2015-04-30 | $6.92 | $7.35 | 699,300 | — | — |
| 2015-04-29 | $7.13 | $7.57 | 1,075,500 | — | — |
| 2015-04-28 | $7.12 | $7.56 | 1,073,400 | — | — |
| 2015-04-27 | $6.80 | $7.22 | 764,300 | — | — |
| 2015-04-24 | $6.71 | $7.12 | 632,600 | — | — |
| 2015-04-23 | $6.82 | $7.24 | 835,900 | — | — |
| 2015-04-22 | $6.74 | $7.15 | 890,100 | — | — |
| 2015-04-21 | $7.13 | $7.57 | 2,119,500 | — | — |
| 2015-04-20 | $6.85 | $7.27 | 836,400 | — | — |
| 2015-04-17 | $6.64 | $7.05 | 1,038,800 | — | — |
| 2015-04-16 | $6.42 | $6.81 | 823,900 | — | — |
| 2015-04-15 | $6.33 | $6.72 | 1,021,300 | — | — |
| 2015-04-14 | $6.22 | $6.60 | 1,296,700 | — | — |
| 2015-04-13 | $6.28 | $6.67 | 1,628,800 | — | — |
| 2015-04-10 | $5.89 | $6.25 | 488,100 | — | — |
| 2015-04-09 | $5.75 | $6.10 | 665,400 | — | — |
| 2015-04-08 | $5.85 | $6.21 | 613,600 | — | — |
| 2015-04-07 | $5.75 | $6.10 | 442,500 | — | — |
| 2015-04-06 | $5.82 | $6.18 | 593,700 | — | — |
| 2015-04-02 | $5.68 | $6.03 | 590,400 | — | — |
| 2015-04-01 | $5.82 | $6.18 | 1,148,700 | — | — |
| 2015-03-31 | $5.86 | $6.22 | 1,036,200 | — | — |
| 2015-03-30 | $6.07 | $6.44 | 505,400 | — | — |
| 2015-03-27 | $6.35 | $6.74 | 457,000 | — | — |
| 2015-03-26 | $6.28 | $6.67 | 614,300 | — | — |
| 2015-03-25 | $6.48 | $6.88 | 623,900 | — | — |
| 2015-03-24 | $6.66 | $7.07 | 507,700 | — | — |
| 2015-03-23 | $6.74 | $7.15 | 893,400 | — | — |
| 2015-03-20 | $6.25 | $6.63 | 3,874,100 | — | — |
| 2015-03-19 | $6.04 | $6.41 | 646,800 | — | — |
| 2015-03-18 | $5.92 | $6.28 | 845,000 | — | — |
| 2015-03-17 | $5.51 | $5.85 | 778,600 | — | — |
| 2015-03-16 | $5.73 | $6.08 | 734,300 | — | — |
| 2015-03-13 | $5.89 | $6.25 | 515,100 | — | — |
| 2015-03-12 | $5.78 | $6.14 | 657,000 | — | — |
| 2015-03-11 | $5.68 | $6.03 | 734,500 | — | — |
| 2015-03-10 | $5.47 | $5.81 | 830,700 | — | — |
| 2015-03-09 | $5.62 | $5.97 | 904,800 | — | — |
| 2015-03-06 | $5.76 | $6.11 | 911,600 | — | — |
| 2015-03-05 | $5.94 | $6.31 | 397,300 | — | — |
| 2015-03-04 | $5.98 | $6.35 | 350,800 | — | — |
| 2015-03-03 | $5.91 | $6.27 | 379,000 | — | — |
| 2015-03-02 | $5.94 | $6.31 | 491,100 | — | — |
| 2015-02-27 | $6.05 | $6.42 | 623,000 | — | — |
| 2015-02-26 | $6.18 | $6.56 | 591,400 | — | — |
| 2015-02-25 | $6.07 | $6.44 | 531,000 | — | — |
| 2015-02-24 | $5.84 | $6.20 | 371,400 | — | — |
| 2015-02-23 | $5.85 | $6.21 | 568,900 | — | — |
| 2015-02-20 | $5.75 | $6.10 | 1,518,300 | — | — |
| 2015-02-19 | $5.78 | $6.14 | 671,400 | — | — |
| 2015-02-18 | $5.86 | $6.22 | 1,235,800 | — | — |
| 2015-02-17 | $5.73 | $6.08 | 806,700 | — | — |
| 2015-02-13 | $5.78 | $6.14 | 493,800 | — | — |
| 2015-02-12 | $5.75 | $6.10 | 498,800 | — | — |
| 2015-02-11 | $5.61 | $5.96 | 509,600 | — | — |
| 2015-02-10 | $5.61 | $5.96 | 775,900 | — | — |
| 2015-02-09 | $5.74 | $6.09 | 609,400 | — | — |
| 2015-02-06 | $5.58 | $5.92 | 1,025,700 | — | — |
| 2015-02-05 | $5.77 | $6.13 | 926,700 | — | — |
| 2015-02-04 | $5.76 | $6.11 | 1,773,700 | — | — |
| 2015-02-03 | $5.47 | $5.81 | 1,206,000 | — | — |
| 2015-02-02 | $5.44 | $5.77 | 1,610,400 | — | — |
| 2015-01-30 | $5.30 | $5.63 | 970,600 | — | — |
| 2015-01-29 | $5.16 | $5.48 | 1,280,400 | — | — |
| 2015-01-28 | $5.56 | $5.90 | 1,231,500 | — | — |
| 2015-01-27 | $5.80 | $6.16 | 1,692,000 | — | — |
| 2015-01-26 | $5.76 | $6.11 | 1,507,300 | — | — |
| 2015-01-23 | $6.04 | $6.41 | 1,945,100 | — | — |
| 2015-01-22 | $7.04 | $7.47 | 1,684,900 | — | — |
| 2015-01-21 | $7.89 | $8.38 | 1,313,600 | — | — |
| 2015-01-20 | $8.38 | $8.90 | 1,118,600 | — | — |
| 2015-01-16 | $8.18 | $8.68 | 1,212,200 | — | — |
| 2015-01-15 | $7.86 | $8.34 | 1,317,300 | — | — |
| 2015-01-14 | $7.52 | $7.98 | 1,001,300 | — | — |
| 2015-01-13 | $7.64 | $8.11 | 1,353,200 | — | — |
| 2015-01-12 | $8.22 | $8.73 | 1,133,400 | — | — |
| 2015-01-09 | $7.98 | $8.47 | 856,800 | — | — |
| 2015-01-08 | $7.77 | $8.25 | 813,300 | — | — |
| 2015-01-07 | $8.12 | $8.62 | 1,217,400 | — | — |
| 2015-01-06 | $8.46 | $8.98 | 1,771,700 | — | — |
| 2015-01-05 | $7.94 | $8.43 | 1,423,300 | — | — |
| 2015-01-02 | $7.37 | $7.82 | 647,200 | — | — |