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
- 2012-04-20 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 | $2.02 | $2.02 | 431,000 | — | — |
| 2015-12-30 | $2.00 | $2.00 | 144,900 | — | — |
| 2015-12-29 | $2.08 | $2.08 | 127,900 | — | — |
| 2015-12-28 | $2.05 | $2.05 | 162,000 | — | — |
| 2015-12-24 | $2.27 | $2.27 | 123,800 | — | — |
| 2015-12-23 | $2.43 | $2.43 | 242,200 | — | — |
| 2015-12-22 | $2.11 | $2.11 | 117,200 | — | — |
| 2015-12-21 | $2.12 | $2.12 | 58,000 | — | — |
| 2015-12-18 | $2.13 | $2.13 | 73,700 | — | — |
| 2015-12-17 | $2.22 | $2.22 | 88,500 | — | — |
| 2015-12-16 | $2.27 | $2.27 | 117,500 | — | — |
| 2015-12-15 | $2.48 | $2.48 | 72,200 | — | — |
| 2015-12-14 | $2.34 | $2.34 | 79,900 | — | — |
| 2015-12-11 | $2.44 | $2.44 | 78,100 | — | — |
| 2015-12-10 | $2.66 | $2.66 | 60,000 | — | — |
| 2015-12-09 | $2.57 | $2.57 | 185,100 | — | — |
| 2015-12-08 | $2.29 | $2.29 | 118,800 | — | — |
| 2015-12-07 | $2.40 | $2.40 | 102,400 | — | — |
| 2015-12-04 | $2.72 | $2.72 | 194,200 | — | — |
| 2015-12-03 | $3.18 | $3.18 | 97,200 | — | — |
| 2015-12-02 | $3.15 | $3.15 | 82,200 | — | — |
| 2015-12-01 | $3.29 | $3.29 | 42,500 | — | — |
| 2015-11-30 | $3.32 | $3.32 | 51,100 | — | — |
| 2015-11-27 | $3.15 | $3.15 | 26,800 | — | — |
| 2015-11-25 | $3.31 | $3.31 | 63,300 | — | — |
| 2015-11-24 | $3.33 | $3.33 | 140,300 | — | — |
| 2015-11-23 | $3.24 | $3.24 | 137,600 | — | — |
| 2015-11-20 | $3.26 | $3.26 | 106,800 | — | — |
| 2015-11-19 | $3.36 | $3.36 | 156,400 | — | — |
| 2015-11-18 | $3.54 | $3.54 | 133,500 | — | — |
| 2015-11-17 | $3.59 | $3.59 | 96,500 | — | — |
| 2015-11-16 | $3.91 | $3.91 | 135,700 | — | — |
| 2015-11-13 | $3.74 | $3.74 | 120,800 | — | — |
| 2015-11-12 | $3.64 | $3.64 | 105,400 | — | — |
| 2015-11-11 | $3.59 | $3.59 | 102,900 | — | — |
| 2015-11-10 | $3.80 | $3.80 | 119,200 | — | — |
| 2015-11-09 | $3.97 | $3.97 | 167,000 | — | — |
| 2015-11-06 | $4.17 | $4.17 | 120,000 | — | — |
| 2015-11-05 | $4.23 | $4.23 | 118,100 | — | — |
| 2015-11-04 | $4.31 | $4.31 | 332,700 | — | — |
| 2015-11-03 | $4.17 | $4.17 | 251,700 | — | — |
| 2015-11-02 | $3.83 | $3.83 | 100,300 | — | — |
| 2015-10-30 | $3.85 | $3.85 | 89,000 | — | — |
| 2015-10-29 | $3.89 | $3.89 | 242,600 | — | — |
| 2015-10-28 | $3.81 | $3.81 | 416,200 | — | — |
| 2015-10-27 | $3.11 | $3.11 | 79,000 | — | — |
| 2015-10-26 | $3.37 | $3.37 | 131,600 | — | — |
| 2015-10-23 | $3.83 | $3.83 | 138,000 | — | — |
| 2015-10-22 | $4.10 | $4.10 | 98,200 | — | — |
| 2015-10-21 | $4.27 | $4.27 | 291,100 | — | — |
| 2015-10-20 | $4.86 | $4.86 | 81,900 | — | — |
| 2015-10-19 | $4.86 | $4.86 | 109,900 | — | — |
| 2015-10-16 | $5.23 | $5.23 | 49,800 | — | — |
| 2015-10-15 | $5.33 | $5.33 | 69,100 | — | — |
| 2015-10-14 | $5.28 | $5.28 | 48,900 | — | — |
| 2015-10-13 | $5.46 | $5.46 | 91,200 | — | — |
| 2015-10-12 | $5.53 | $5.53 | 250,200 | — | — |
| 2015-10-09 | $5.78 | $5.78 | 190,300 | — | — |
| 2015-10-08 | $5.93 | $5.93 | 257,900 | — | — |
| 2015-10-07 | $5.78 | $5.78 | 284,100 | — | — |
| 2015-10-06 | $5.93 | $5.93 | 595,300 | — | — |
| 2015-10-05 | $5.86 | $5.86 | 156,800 | — | — |
| 2015-10-02 | $5.78 | $5.78 | 179,200 | — | — |
| 2015-10-01 | $5.81 | $5.81 | 206,000 | — | — |
| 2015-09-30 | $6.15 | $6.15 | 188,000 | — | — |
| 2015-09-29 | $6.05 | $6.05 | 201,000 | — | — |
| 2015-09-28 | $6.10 | $6.10 | 158,000 | — | — |
| 2015-09-25 | $6.49 | $6.49 | 246,400 | — | — |
| 2015-09-24 | $6.95 | $6.95 | 536,100 | — | — |
| 2015-09-23 | $6.05 | $6.05 | 247,400 | — | — |
| 2015-09-22 | $6.13 | $6.13 | 163,500 | — | — |
| 2015-09-21 | $6.19 | $6.19 | 262,900 | — | — |
| 2015-09-18 | $6.28 | $6.28 | 377,800 | — | — |
| 2015-09-17 | $6.01 | $6.01 | 320,100 | — | — |
| 2015-09-16 | $6.18 | $6.18 | 475,000 | — | — |
| 2015-09-15 | $5.80 | $5.80 | 489,900 | — | — |
| 2015-09-14 | $5.69 | $5.69 | 132,200 | — | — |
| 2015-09-11 | $5.83 | $5.83 | 295,500 | — | — |
| 2015-09-10 | $6.35 | $6.35 | 716,100 | — | — |
| 2015-09-09 | $5.42 | $5.42 | 925,600 | — | — |
| 2015-09-08 | $7.15 | $7.15 | 1,852,700 | — | — |
| 2015-09-04 | $5.08 | $5.08 | 285,300 | — | — |
| 2015-09-03 | $4.81 | $4.81 | 672,400 | — | — |
| 2015-09-02 | $4.60 | $4.60 | 336,700 | — | — |
| 2015-09-01 | $4.29 | $4.29 | 492,900 | — | — |
| 2015-08-31 | $5.07 | $5.07 | 3,408,000 | — | — |
| 2015-08-28 | $4.19 | $4.19 | 5,599,300 | — | — |
| 2015-08-27 | $2.08 | $2.08 | 189,300 | — | — |
| 2015-08-26 | $1.80 | $1.80 | 92,700 | — | — |
| 2015-08-25 | $1.81 | $1.81 | 93,100 | — | — |
| 2015-08-24 | $1.89 | $1.89 | 115,100 | — | — |
| 2015-08-21 | $1.92 | $1.92 | 128,900 | — | — |
| 2015-08-20 | $2.03 | $2.03 | 239,100 | — | — |
| 2015-08-19 | $2.87 | $2.87 | 55,500 | — | — |
| 2015-08-18 | $3.02 | $3.02 | 79,900 | — | — |
| 2015-08-17 | $3.27 | $3.27 | 14,600 | — | — |
| 2015-08-14 | $3.36 | $3.36 | 49,100 | — | — |
| 2015-08-13 | $3.24 | $3.24 | 51,800 | — | — |
| 2015-08-12 | $3.39 | $3.39 | 71,700 | — | — |
| 2015-08-11 | $3.35 | $3.35 | 212,600 | — | — |
| 2015-08-10 | $3.72 | $3.72 | 842,000 | — | — |
| 2015-08-07 | $2.33 | $2.33 | 103,100 | — | — |
| 2015-08-06 | $2.59 | $2.59 | 199,200 | — | — |
| 2015-08-05 | $2.93 | $2.93 | 196,700 | — | — |
| 2015-08-04 | $2.67 | $2.67 | 860,500 | — | — |
| 2015-08-03 | $4.60 | $4.60 | 54,170 | — | — |
| 2015-07-31 | $5.70 | $5.70 | 38,100 | — | — |
| 2015-07-30 | $5.60 | $5.60 | 32,140 | — | — |
| 2015-07-29 | $5.50 | $5.50 | 41,950 | — | — |
| 2015-07-28 | $5.20 | $5.20 | 33,260 | — | — |
| 2015-07-27 | $5.20 | $5.20 | 50,750 | — | — |
| 2015-07-24 | $5.20 | $5.20 | 39,520 | — | — |
| 2015-07-23 | $4.60 | $4.60 | 37,510 | — | — |
| 2015-07-22 | $4.40 | $4.40 | 101,220 | — | — |
| 2015-07-21 | $5.10 | $5.10 | 42,810 | — | — |
| 2015-07-20 | $5.10 | $5.10 | 54,870 | — | — |
| 2015-07-17 | $5.60 | $5.60 | 91,420 | — | — |
| 2015-07-16 | $6.30 | $6.30 | 211,380 | — | — |
| 2015-07-15 | $7.50 | $7.50 | 40,430 | — | — |
| 2015-07-14 | $8.00 | $8.00 | 19,920 | — | — |
| 2015-07-13 | $7.70 | $7.70 | 61,930 | — | — |
| 2015-07-10 | $8.00 | $8.00 | 54,020 | — | — |
| 2015-07-09 | $8.00 | $8.00 | 49,860 | — | — |
| 2015-07-08 | $7.40 | $7.40 | 42,830 | — | — |
| 2015-07-07 | $7.60 | $7.60 | 53,290 | — | — |
| 2015-07-06 | $7.50 | $7.50 | 73,610 | — | — |
| 2015-07-02 | $8.10 | $8.10 | 42,250 | — | — |
| 2015-07-01 | $8.00 | $8.00 | 101,040 | — | — |
| 2015-06-30 | $9.30 | $9.30 | 100,480 | — | — |
| 2015-06-29 | $10.40 | $10.40 | 60,430 | — | — |
| 2015-06-26 | $9.90 | $9.90 | 362,070 | — | — |
| 2015-06-25 | $9.90 | $9.90 | 96,930 | — | — |
| 2015-06-24 | $10.50 | $10.50 | 80,370 | — | — |
| 2015-06-23 | $11.30 | $11.30 | 79,110 | — | — |
| 2015-06-22 | $10.50 | $10.50 | 32,730 | — | — |
| 2015-06-19 | $10.00 | $10.00 | 81,680 | — | — |
| 2015-06-18 | $10.20 | $10.20 | 120,770 | — | — |
| 2015-06-17 | $10.30 | $10.30 | 88,050 | — | — |
| 2015-06-16 | $10.80 | $10.80 | 50,890 | — | — |
| 2015-06-15 | $11.10 | $11.10 | 50,240 | — | — |
| 2015-06-12 | $11.40 | $11.40 | 47,380 | — | — |
| 2015-06-11 | $11.60 | $11.60 | 25,000 | — | — |
| 2015-06-10 | $11.90 | $11.90 | 31,380 | — | — |
| 2015-06-09 | $11.70 | $11.70 | 18,890 | — | — |
| 2015-06-08 | $11.60 | $11.60 | 25,650 | — | — |
| 2015-06-05 | $12.00 | $12.00 | 26,290 | — | — |
| 2015-06-04 | $11.80 | $11.80 | 15,790 | — | — |
| 2015-06-03 | $12.00 | $12.00 | 45,680 | — | — |
| 2015-06-02 | $11.80 | $11.80 | 52,830 | — | — |
| 2015-06-01 | $11.70 | $11.70 | 67,650 | — | — |
| 2015-05-29 | $12.20 | $12.20 | 113,620 | — | — |
| 2015-05-28 | $12.30 | $12.30 | 169,790 | — | — |
| 2015-05-27 | $12.10 | $12.10 | 71,880 | — | — |
| 2015-05-26 | $12.00 | $12.00 | 120,980 | — | — |
| 2015-05-22 | $11.80 | $11.80 | 137,570 | — | — |
| 2015-05-21 | $11.40 | $11.40 | 56,750 | — | — |
| 2015-05-20 | $11.10 | $11.10 | 66,270 | — | — |
| 2015-05-19 | $11.00 | $11.00 | 95,770 | — | — |
| 2015-05-18 | $11.50 | $11.50 | 50,780 | — | — |
| 2015-05-15 | $11.50 | $11.50 | 41,190 | — | — |
| 2015-05-14 | $11.50 | $11.50 | 87,890 | — | — |
| 2015-05-13 | $11.20 | $11.20 | 48,420 | — | — |
| 2015-05-12 | $11.10 | $11.10 | 66,560 | — | — |
| 2015-05-11 | $10.80 | $10.80 | 48,730 | — | — |
| 2015-05-08 | $11.10 | $11.10 | 94,680 | — | — |
| 2015-05-07 | $10.60 | $10.60 | 125,460 | — | — |
| 2015-05-06 | $11.50 | $11.50 | 88,770 | — | — |
| 2015-05-05 | $11.70 | $11.70 | 108,270 | — | — |
| 2015-05-04 | $11.80 | $11.80 | 45,430 | — | — |
| 2015-05-01 | $11.60 | $11.60 | 41,780 | — | — |
| 2015-04-30 | $11.50 | $11.50 | 66,350 | — | — |
| 2015-04-29 | $11.50 | $11.50 | 86,180 | — | — |
| 2015-04-28 | $11.10 | $11.10 | 37,290 | — | — |
| 2015-04-27 | $11.00 | $11.00 | 95,360 | — | — |
| 2015-04-24 | $10.90 | $10.90 | 136,400 | — | — |
| 2015-04-23 | $11.60 | $11.60 | 77,700 | — | — |
| 2015-04-22 | $11.60 | $11.60 | 103,180 | — | — |
| 2015-04-21 | $11.20 | $11.20 | 179,500 | — | — |
| 2015-04-20 | $12.10 | $12.10 | 85,770 | — | — |
| 2015-04-17 | $12.10 | $12.10 | 115,260 | — | — |
| 2015-04-16 | $12.70 | $12.70 | 131,900 | — | — |
| 2015-04-15 | $12.50 | $12.50 | 303,470 | — | — |
| 2015-04-14 | $12.40 | $12.40 | 272,410 | — | — |
| 2015-04-13 | $10.70 | $10.70 | 142,800 | — | — |
| 2015-04-10 | $10.20 | $10.20 | 44,540 | — | — |
| 2015-04-09 | $10.30 | $10.30 | 68,510 | — | — |
| 2015-04-08 | $10.00 | $10.00 | 172,510 | — | — |
| 2015-04-07 | $10.20 | $10.20 | 128,970 | — | — |
| 2015-04-06 | $9.50 | $9.50 | 114,250 | — | — |
| 2015-04-02 | $9.20 | $9.20 | 55,000 | — | — |
| 2015-04-01 | $9.30 | $9.30 | 69,570 | — | — |
| 2015-03-31 | $8.50 | $8.50 | 110,570 | — | — |
| 2015-03-30 | $9.00 | $9.00 | 75,710 | — | — |
| 2015-03-27 | $9.30 | $9.30 | 55,740 | — | — |
| 2015-03-26 | $9.90 | $9.90 | 258,840 | — | — |
| 2015-03-25 | $9.30 | $9.30 | 129,580 | — | — |
| 2015-03-24 | $8.90 | $8.90 | 47,280 | — | — |
| 2015-03-23 | $8.90 | $8.90 | 57,720 | — | — |
| 2015-03-20 | $8.50 | $8.50 | 164,130 | — | — |
| 2015-03-19 | $9.10 | $9.10 | 64,350 | — | — |
| 2015-03-18 | $9.30 | $9.30 | 110,030 | — | — |
| 2015-03-17 | $8.90 | $8.90 | 186,270 | — | — |
| 2015-03-16 | $8.00 | $8.00 | 253,680 | — | — |
| 2015-03-13 | $7.70 | $7.70 | 144,670 | — | — |
| 2015-03-12 | $8.20 | $8.20 | 50,960 | — | — |
| 2015-03-11 | $8.30 | $8.30 | 95,490 | — | — |
| 2015-03-10 | $8.50 | $8.50 | 300,740 | — | — |
| 2015-03-09 | $9.80 | $9.80 | 224,970 | — | — |
| 2015-03-06 | $11.40 | $11.40 | 220,670 | — | — |
| 2015-03-05 | $11.00 | $11.00 | 125,680 | — | — |
| 2015-03-04 | $10.50 | $10.50 | 89,290 | — | — |
| 2015-03-03 | $10.40 | $10.40 | 79,550 | — | — |
| 2015-03-02 | $10.60 | $10.60 | 99,210 | — | — |
| 2015-02-27 | $10.70 | $10.70 | 81,850 | — | — |
| 2015-02-26 | $11.00 | $11.00 | 109,680 | — | — |
| 2015-02-25 | $11.40 | $11.40 | 89,610 | — | — |
| 2015-02-24 | $11.40 | $11.40 | 68,270 | — | — |
| 2015-02-23 | $11.20 | $11.20 | 154,760 | — | — |
| 2015-02-20 | $11.60 | $11.60 | 258,150 | — | — |
| 2015-02-19 | $11.60 | $11.60 | 255,260 | — | — |
| 2015-02-18 | $10.80 | $10.80 | 330,840 | — | — |
| 2015-02-17 | $10.00 | $10.00 | 264,530 | — | — |
| 2015-02-13 | $10.00 | $10.00 | 262,390 | — | — |
| 2015-02-12 | $10.20 | $10.20 | 237,670 | — | — |
| 2015-02-11 | $10.10 | $10.10 | 518,180 | — | — |
| 2015-02-10 | $11.00 | $11.00 | 252,860 | — | — |
| 2015-02-09 | $13.00 | $13.00 | 168,700 | — | — |
| 2015-02-06 | $12.90 | $12.90 | 162,560 | — | — |
| 2015-02-05 | $13.20 | $13.20 | 114,760 | — | — |
| 2015-02-04 | $13.20 | $13.20 | 97,030 | — | — |
| 2015-02-03 | $14.80 | $14.80 | 170,470 | — | — |
| 2015-02-02 | $14.20 | $14.20 | 76,470 | — | — |
| 2015-01-30 | $12.90 | $12.90 | 52,030 | — | — |
| 2015-01-29 | $12.30 | $12.30 | 41,390 | — | — |
| 2015-01-28 | $13.50 | $13.50 | 41,500 | — | — |
| 2015-01-27 | $14.80 | $14.80 | 56,900 | — | — |
| 2015-01-26 | $13.80 | $13.80 | 53,810 | — | — |
| 2015-01-23 | $12.20 | $12.20 | 150,380 | — | — |
| 2015-01-22 | $12.30 | $12.30 | 93,550 | — | — |
| 2015-01-21 | $13.00 | $13.00 | 50,800 | — | — |
| 2015-01-20 | $12.00 | $12.00 | 42,470 | — | — |
| 2015-01-16 | $13.00 | $13.00 | 32,120 | — | — |
| 2015-01-15 | $12.50 | $12.50 | 38,720 | — | — |
| 2015-01-14 | $13.30 | $13.30 | 55,810 | — | — |
| 2015-01-13 | $12.90 | $12.90 | 58,880 | — | — |
| 2015-01-12 | $12.50 | $12.50 | 42,590 | — | — |
| 2015-01-09 | $12.60 | $12.60 | 48,620 | — | — |
| 2015-01-08 | $12.30 | $12.30 | 41,110 | — | — |
| 2015-01-07 | $12.90 | $12.90 | 32,580 | — | — |
| 2015-01-06 | $13.70 | $13.70 | 48,430 | — | — |
| 2015-01-05 | $14.20 | $14.20 | 37,980 | — | — |
| 2015-01-02 | $15.50 | $15.50 | 36,200 | — | — |