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
- 2011-04-14 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 | $3.11 | $3.36 | 224,100 | — | — |
| 2015-12-30 | $3.14 | $3.39 | 319,100 | — | — |
| 2015-12-29 | $3.14 | $3.39 | 421,600 | — | — |
| 2015-12-28 | $3.04 | $3.28 | 217,300 | — | — |
| 2015-12-24 | $3.10 | $3.35 | 94,400 | — | — |
| 2015-12-23 | $3.08 | $3.33 | 328,000 | — | — |
| 2015-12-22 | $3.10 | $3.35 | 228,500 | — | — |
| 2015-12-21 | $3.12 | $3.37 | 368,100 | — | — |
| 2015-12-18 | $3.13 | $3.38 | 456,800 | — | — |
| 2015-12-17 | $3.19 | $3.45 | 222,700 | — | — |
| 2015-12-16 | $3.15 | $3.40 | 304,800 | — | — |
| 2015-12-15 | $3.13 | $3.38 | 225,900 | — | — |
| 2015-12-14 | $3.04 | $3.28 | 317,600 | — | — |
| 2015-12-11 | $3.10 | $3.35 | 349,000 | — | — |
| 2015-12-10 | $3.25 | $3.51 | 268,700 | — | — |
| 2015-12-09 | $3.26 | $3.52 | 355,300 | — | — |
| 2015-12-08 | $3.19 | $3.45 | 439,800 | — | — |
| 2015-12-07 | $3.25 | $3.51 | 574,200 | — | — |
| 2015-12-04 | $3.50 | $3.78 | 193,800 | — | — |
| 2015-12-03 | $3.47 | $3.75 | 357,000 | — | — |
| 2015-12-02 | $3.73 | $4.03 | 196,900 | — | — |
| 2015-12-01 | $3.79 | $4.09 | 390,500 | — | — |
| 2015-11-30 | $3.94 | $4.26 | 915,700 | — | — |
| 2015-11-27 | $3.73 | $4.03 | 371,600 | — | — |
| 2015-11-25 | $3.76 | $4.06 | 335,300 | — | — |
| 2015-11-24 | $3.64 | $3.93 | 522,100 | — | — |
| 2015-11-23 | $3.83 | $4.14 | 1,715,400 | — | — |
| 2015-11-20 | $3.30 | $3.57 | 1,123,900 | — | — |
| 2015-11-19 | $3.10 | $3.35 | 604,800 | — | — |
| 2015-11-18 | $2.99 | $3.23 | 317,400 | — | — |
| 2015-11-17 | $2.73 | $2.95 | 300,200 | — | — |
| 2015-11-16 | $2.84 | $3.07 | 332,400 | — | — |
| 2015-11-13 | $2.88 | $3.11 | 273,100 | — | — |
| 2015-11-12 | $2.90 | $3.13 | 418,300 | — | — |
| 2015-11-11 | $2.98 | $3.22 | 310,300 | — | — |
| 2015-11-10 | $3.00 | $3.24 | 256,900 | — | — |
| 2015-11-09 | $3.09 | $3.34 | 367,500 | — | — |
| 2015-11-06 | $3.19 | $3.45 | 434,700 | — | — |
| 2015-11-05 | $3.13 | $3.38 | 523,300 | — | — |
| 2015-11-04 | $3.00 | $3.24 | 833,500 | — | — |
| 2015-11-03 | $3.07 | $3.32 | 335,200 | — | — |
| 2015-11-02 | $3.15 | $3.40 | 406,600 | — | — |
| 2015-10-30 | $3.08 | $3.33 | 686,900 | — | — |
| 2015-10-29 | $3.02 | $3.26 | 363,300 | — | — |
| 2015-10-28 | $3.23 | $3.49 | 844,600 | — | — |
| 2015-10-27 | $3.16 | $3.41 | 867,800 | — | — |
| 2015-10-26 | $3.21 | $3.47 | 492,100 | — | — |
| 2015-10-23 | $3.27 | $3.53 | 938,100 | — | — |
| 2015-10-22 | $3.28 | $3.54 | 683,600 | — | — |
| 2015-10-21 | $3.18 | $3.44 | 2,797,000 | — | — |
| 2015-10-20 | $3.09 | $3.34 | 515,000 | — | — |
| 2015-10-19 | $2.90 | $3.13 | 710,400 | — | — |
| 2015-10-16 | $2.80 | $3.03 | 1,495,600 | — | — |
| 2015-10-15 | $2.57 | $2.78 | 587,100 | — | — |
| 2015-10-14 | $2.69 | $2.91 | 781,200 | — | — |
| 2015-10-13 | $2.70 | $2.92 | 955,200 | — | — |
| 2015-10-12 | $2.68 | $2.90 | 392,400 | — | — |
| 2015-10-09 | $2.69 | $2.91 | 2,743,200 | — | — |
| 2015-10-08 | $2.70 | $2.92 | 830,200 | — | — |
| 2015-10-07 | $2.69 | $2.91 | 846,700 | — | — |
| 2015-10-06 | $2.70 | $2.92 | 622,100 | — | — |
| 2015-10-05 | $2.69 | $2.91 | 1,695,600 | — | — |
| 2015-10-02 | $2.65 | $2.86 | 1,896,500 | — | — |
| 2015-10-01 | $2.66 | $2.87 | 457,500 | — | — |
| 2015-09-30 | $2.72 | $2.94 | 314,400 | — | — |
| 2015-09-29 | $2.80 | $3.03 | 595,400 | — | — |
| 2015-09-28 | $2.89 | $3.12 | 629,100 | — | — |
| 2015-09-25 | $2.93 | $3.17 | 315,400 | — | — |
| 2015-09-24 | $3.09 | $3.34 | 467,300 | — | — |
| 2015-09-23 | $3.12 | $3.37 | 301,900 | — | — |
| 2015-09-22 | $3.25 | $3.51 | 215,500 | — | — |
| 2015-09-21 | $3.35 | $3.62 | 518,100 | — | — |
| 2015-09-18 | $3.41 | $3.68 | 495,100 | — | — |
| 2015-09-17 | $3.50 | $3.78 | 1,207,800 | — | — |
| 2015-09-16 | $3.56 | $3.85 | 259,500 | — | — |
| 2015-09-15 | $3.68 | $3.98 | 252,900 | — | — |
| 2015-09-14 | $3.57 | $3.86 | 297,100 | — | — |
| 2015-09-11 | $3.55 | $3.84 | 348,000 | — | — |
| 2015-09-10 | $3.55 | $3.84 | 700,800 | — | — |
| 2015-09-09 | $3.70 | $4.00 | 332,700 | — | — |
| 2015-09-08 | $3.84 | $4.15 | 354,700 | — | — |
| 2015-09-04 | $4.01 | $4.33 | 692,300 | — | — |
| 2015-09-03 | $4.01 | $4.33 | 311,200 | — | — |
| 2015-09-02 | $4.00 | $4.32 | 542,100 | — | — |
| 2015-09-01 | $4.00 | $4.32 | 650,100 | — | — |
| 2015-08-31 | $4.00 | $4.32 | 607,500 | — | — |
| 2015-08-28 | $3.90 | $4.21 | 926,900 | — | — |
| 2015-08-27 | $3.68 | $3.98 | 819,900 | — | — |
| 2015-08-26 | $3.21 | $3.47 | 631,400 | — | — |
| 2015-08-25 | $3.30 | $3.57 | 289,500 | — | — |
| 2015-08-24 | $3.28 | $3.54 | 549,900 | — | — |
| 2015-08-21 | $3.57 | $3.86 | 733,800 | — | — |
| 2015-08-20 | $3.66 | $3.95 | 479,600 | — | — |
| 2015-08-19 | $3.75 | $4.05 | 820,800 | — | — |
| 2015-08-18 | $3.74 | $4.04 | 580,000 | — | — |
| 2015-08-17 | $3.69 | $3.99 | 1,617,900 | — | — |
| 2015-08-14 | $3.34 | $3.61 | 1,378,300 | — | — |
| 2015-08-13 | $3.34 | $3.61 | 1,585,500 | — | — |
| 2015-08-12 | $3.78 | $4.08 | 2,864,000 | — | — |
| 2015-08-11 | $4.39 | $4.74 | 740,300 | — | — |
| 2015-08-10 | $4.21 | $4.55 | 6,513,300 | — | — |
| 2015-08-07 | $4.25 | $4.59 | 164,800 | — | — |
| 2015-08-06 | $4.22 | $4.56 | 167,300 | — | — |
| 2015-08-05 | $4.34 | $4.69 | 251,200 | — | — |
| 2015-08-04 | $4.26 | $4.60 | 301,200 | — | — |
| 2015-08-03 | $4.23 | $4.57 | 273,500 | — | — |
| 2015-07-31 | $4.25 | $4.59 | 237,000 | — | — |
| 2015-07-30 | $4.28 | $4.62 | 312,000 | — | — |
| 2015-07-29 | $4.20 | $4.54 | 212,000 | — | — |
| 2015-07-28 | $4.24 | $4.58 | 217,200 | — | — |
| 2015-07-27 | $4.21 | $4.55 | 170,800 | — | — |
| 2015-07-24 | $4.25 | $4.59 | 262,000 | — | — |
| 2015-07-23 | $4.25 | $4.59 | 201,700 | — | — |
| 2015-07-22 | $4.30 | $4.65 | 275,000 | — | — |
| 2015-07-21 | $4.53 | $4.89 | 459,500 | — | — |
| 2015-07-20 | $4.21 | $4.55 | 438,200 | — | — |
| 2015-07-17 | $4.56 | $4.93 | 260,600 | — | — |
| 2015-07-16 | $4.61 | $4.98 | 486,300 | — | — |
| 2015-07-15 | $4.68 | $5.06 | 3,110,100 | — | — |
| 2015-07-14 | $4.47 | $4.83 | 173,400 | — | — |
| 2015-07-13 | $4.47 | $4.83 | 237,700 | — | — |
| 2015-07-10 | $4.62 | $4.99 | 223,300 | — | — |
| 2015-07-09 | $4.53 | $4.89 | 439,400 | — | — |
| 2015-07-08 | $4.51 | $4.87 | 223,400 | — | — |
| 2015-07-07 | $4.70 | $5.08 | 281,000 | — | — |
| 2015-07-06 | $4.84 | $5.23 | 340,000 | — | — |
| 2015-07-02 | $4.96 | $5.36 | 241,200 | — | — |
| 2015-07-01 | $4.98 | $5.38 | 401,600 | — | — |
| 2015-06-30 | $5.26 | $5.68 | 407,600 | — | — |
| 2015-06-29 | $5.37 | $5.80 | 198,200 | — | — |
| 2015-06-26 | $5.61 | $6.06 | 2,011,000 | — | — |
| 2015-06-25 | $5.44 | $5.88 | 494,700 | — | — |
| 2015-06-24 | $5.60 | $6.05 | 849,900 | — | — |
| 2015-06-23 | $5.69 | $6.15 | 517,400 | — | — |
| 2015-06-22 | $5.68 | $6.14 | 161,700 | — | — |
| 2015-06-19 | $5.69 | $6.15 | 189,100 | — | — |
| 2015-06-18 | $5.82 | $6.29 | 195,400 | — | — |
| 2015-06-17 | $5.67 | $6.13 | 161,200 | — | — |
| 2015-06-16 | $5.60 | $6.05 | 111,900 | — | — |
| 2015-06-15 | $5.72 | $6.18 | 155,700 | — | — |
| 2015-06-12 | $5.70 | $6.16 | 65,600 | — | — |
| 2015-06-11 | $5.76 | $6.22 | 229,300 | — | — |
| 2015-06-10 | $5.95 | $6.43 | 312,200 | — | — |
| 2015-06-09 | $5.74 | $6.20 | 101,000 | — | — |
| 2015-06-08 | $5.78 | $6.24 | 82,700 | — | — |
| 2015-06-05 | $5.77 | $6.23 | 79,500 | — | — |
| 2015-06-04 | $5.82 | $6.29 | 222,300 | — | — |
| 2015-06-03 | $5.87 | $6.34 | 250,500 | — | — |
| 2015-06-02 | $5.61 | $6.06 | 245,400 | — | — |
| 2015-06-01 | $5.45 | $5.89 | 355,000 | — | — |
| 2015-05-29 | $5.51 | $5.95 | 474,900 | — | — |
| 2015-05-28 | $5.31 | $5.74 | 428,300 | — | — |
| 2015-05-27 | $5.29 | $5.72 | 189,100 | — | — |
| 2015-05-26 | $5.37 | $5.80 | 289,700 | — | — |
| 2015-05-22 | $5.27 | $5.69 | 304,800 | — | — |
| 2015-05-21 | $5.37 | $5.80 | 194,100 | — | — |
| 2015-05-20 | $5.48 | $5.92 | 278,200 | — | — |
| 2015-05-19 | $5.28 | $5.70 | 381,000 | — | — |
| 2015-05-18 | $5.32 | $5.75 | 327,700 | — | — |
| 2015-05-15 | $5.39 | $5.82 | 261,200 | — | — |
| 2015-05-14 | $5.29 | $5.72 | 460,300 | — | — |
| 2015-05-13 | $5.49 | $5.93 | 1,227,700 | — | — |
| 2015-05-12 | $5.52 | $5.96 | 929,500 | — | — |
| 2015-05-11 | $6.09 | $6.58 | 371,400 | — | — |
| 2015-05-08 | $6.33 | $6.84 | 407,900 | — | — |
| 2015-05-07 | $6.36 | $6.87 | 158,700 | — | — |
| 2015-05-06 | $6.35 | $6.86 | 325,800 | — | — |
| 2015-05-05 | $6.55 | $7.08 | 344,000 | — | — |
| 2015-05-04 | $6.46 | $6.98 | 343,200 | — | — |
| 2015-05-01 | $6.11 | $6.60 | 111,200 | — | — |
| 2015-04-30 | $6.00 | $6.48 | 456,000 | — | — |
| 2015-04-29 | $6.06 | $6.55 | 272,000 | — | — |
| 2015-04-28 | $6.27 | $6.77 | 194,600 | — | — |
| 2015-04-27 | $6.17 | $6.67 | 223,600 | — | — |
| 2015-04-24 | $6.16 | $6.66 | 598,400 | — | — |
| 2015-04-23 | $6.03 | $6.51 | 530,600 | — | — |
| 2015-04-22 | $5.89 | $6.36 | 312,100 | — | — |
| 2015-04-21 | $5.77 | $6.23 | 178,600 | — | — |
| 2015-04-20 | $5.80 | $6.27 | 176,100 | — | — |
| 2015-04-17 | $5.77 | $6.23 | 342,900 | — | — |
| 2015-04-16 | $5.91 | $6.39 | 244,100 | — | — |
| 2015-04-15 | $5.90 | $6.37 | 319,800 | — | — |
| 2015-04-14 | $5.92 | $6.40 | 242,700 | — | — |
| 2015-04-13 | $5.73 | $6.19 | 427,300 | — | — |
| 2015-04-10 | $5.88 | $6.35 | 446,100 | — | — |
| 2015-04-09 | $6.07 | $6.56 | 1,159,700 | — | — |
| 2015-04-08 | $5.99 | $6.47 | 669,000 | — | — |
| 2015-04-07 | $5.78 | $6.24 | 410,900 | — | — |
| 2015-04-06 | $5.69 | $6.15 | 558,600 | — | — |
| 2015-04-02 | $5.52 | $5.96 | 510,400 | — | — |
| 2015-04-01 | $5.29 | $5.72 | 1,907,800 | — | — |
| 2015-03-31 | $4.93 | $5.33 | 528,300 | — | — |
| 2015-03-30 | $4.98 | $5.38 | 275,000 | — | — |
| 2015-03-27 | $5.00 | $5.40 | 338,300 | — | — |
| 2015-03-26 | $5.15 | $5.56 | 291,100 | — | — |
| 2015-03-25 | $5.21 | $5.63 | 371,500 | — | — |
| 2015-03-24 | $5.20 | $5.62 | 346,500 | — | — |
| 2015-03-23 | $5.10 | $5.51 | 906,400 | — | — |
| 2015-03-20 | $4.72 | $5.10 | 777,500 | — | — |
| 2015-03-19 | $4.80 | $5.19 | 716,700 | — | — |
| 2015-03-18 | $4.82 | $5.21 | 856,100 | — | — |
| 2015-03-17 | $5.07 | $5.48 | 2,816,500 | — | — |
| 2015-03-16 | $4.23 | $4.57 | 638,800 | — | — |
| 2015-03-13 | $4.23 | $4.57 | 998,800 | — | — |
| 2015-03-12 | $4.36 | $4.71 | 663,800 | — | — |
| 2015-03-11 | $4.17 | $4.51 | 781,600 | — | — |
| 2015-03-10 | $4.31 | $4.66 | 814,400 | — | — |
| 2015-03-09 | $4.71 | $5.09 | 1,419,200 | — | — |
| 2015-03-06 | $5.19 | $5.61 | 421,400 | — | — |
| 2015-03-05 | $5.24 | $5.66 | 728,600 | — | — |
| 2015-03-04 | $5.37 | $5.80 | 942,300 | — | — |
| 2015-03-03 | $5.46 | $5.90 | 824,100 | — | — |
| 2015-03-02 | $5.27 | $5.69 | 300,600 | — | — |
| 2015-02-27 | $5.25 | $5.67 | 305,100 | — | — |
| 2015-02-26 | $5.34 | $5.77 | 509,100 | — | — |
| 2015-02-25 | $5.19 | $5.61 | 352,900 | — | — |
| 2015-02-24 | $5.17 | $5.59 | 490,400 | — | — |
| 2015-02-23 | $5.25 | $5.67 | 237,500 | — | — |
| 2015-02-20 | $5.39 | $5.82 | 155,800 | — | — |
| 2015-02-19 | $5.55 | $6.00 | 572,200 | — | — |
| 2015-02-18 | $5.51 | $5.95 | 364,600 | — | — |
| 2015-02-17 | $5.36 | $5.79 | 319,500 | — | — |
| 2015-02-13 | $5.17 | $5.59 | 404,900 | — | — |
| 2015-02-12 | $5.23 | $5.65 | 522,400 | — | — |
| 2015-02-11 | $5.28 | $5.70 | 601,200 | — | — |
| 2015-02-10 | $5.81 | $6.28 | 263,300 | — | — |
| 2015-02-09 | $5.85 | $6.32 | 235,200 | — | — |
| 2015-02-06 | $5.82 | $6.29 | 261,800 | — | — |
| 2015-02-05 | $5.77 | $6.23 | 350,200 | — | — |
| 2015-02-04 | $5.77 | $6.23 | 570,400 | — | — |
| 2015-02-03 | $5.72 | $6.18 | 407,000 | — | — |
| 2015-02-02 | $5.58 | $6.03 | 279,700 | — | — |
| 2015-01-30 | $5.55 | $6.00 | 217,300 | — | — |
| 2015-01-29 | $5.70 | $6.16 | 326,400 | — | — |
| 2015-01-28 | $5.58 | $6.03 | 236,700 | — | — |
| 2015-01-27 | $5.69 | $6.15 | 402,000 | — | — |
| 2015-01-26 | $5.47 | $5.91 | 204,300 | — | — |
| 2015-01-23 | $5.32 | $5.75 | 183,700 | — | — |
| 2015-01-22 | $5.50 | $5.94 | 450,400 | — | — |
| 2015-01-21 | $5.48 | $5.92 | 1,219,400 | — | — |
| 2015-01-20 | $5.33 | $5.76 | 765,300 | — | — |
| 2015-01-16 | $5.11 | $5.52 | 516,700 | — | — |
| 2015-01-15 | $5.08 | $5.49 | 503,200 | — | — |
| 2015-01-14 | $5.14 | $5.55 | 973,300 | — | — |
| 2015-01-13 | $5.21 | $5.63 | 1,053,300 | — | — |
| 2015-01-12 | $5.06 | $5.47 | 375,100 | — | — |
| 2015-01-09 | $5.21 | $5.63 | 616,700 | — | — |
| 2015-01-08 | $5.40 | $5.83 | 358,900 | — | — |
| 2015-01-07 | $5.40 | $5.83 | 318,500 | — | — |
| 2015-01-06 | $5.39 | $5.82 | 204,500 | — | — |
| 2015-01-05 | $5.52 | $5.96 | 617,100 | — | — |
| 2015-01-02 | $5.46 | $5.90 | 166,000 | — | — |