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
- 1985-01-30 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 | $3.20 | $5.92 | 6,100 | — | — |
| 2015-12-30 | $3.22 | $5.96 | 8,400 | — | — |
| 2015-12-29 | $3.25 | $6.01 | 3,300 | — | — |
| 2015-12-28 | $3.23 | $5.98 | 31,700 | — | — |
| 2015-12-24 | $3.25 | $6.01 | 3,400 | — | — |
| 2015-12-23 | $3.30 | $6.11 | 700 | — | — |
| 2015-12-22 | $3.29 | $6.09 | 6,200 | — | — |
| 2015-12-21 | $3.26 | $6.03 | 24,200 | — | — |
| 2015-12-18 | $3.21 | $5.94 | 26,300 | — | — |
| 2015-12-17 | $3.22 | $5.96 | 3,300 | — | — |
| 2015-12-16 | $3.22 | $5.96 | 8,100 | — | — |
| 2015-12-15 | $3.30 | $6.11 | 4,100 | — | — |
| 2015-12-14 | $3.25 | $6.01 | 11,100 | — | — |
| 2015-12-11 | $3.25 | $6.01 | 7,700 | — | — |
| 2015-12-10 | $3.36 | $6.22 | 2,300 | — | — |
| 2015-12-09 | $3.30 | $6.11 | 9,600 | — | — |
| 2015-12-08 | $3.34 | $6.18 | 1,100 | — | — |
| 2015-12-07 | $3.27 | $6.05 | 3,700 | — | — |
| 2015-12-04 | $3.29 | $6.09 | 5,100 | — | — |
| 2015-12-03 | $3.33 | $6.16 | 1,600 | — | — |
| 2015-12-02 | $3.35 | $6.20 | 1,100 | — | — |
| 2015-12-01 | $3.33 | $6.16 | 22,700 | — | — |
| 2015-11-30 | $3.34 | $6.18 | 6,000 | — | — |
| 2015-11-27 | $3.30 | $6.11 | 3,400 | — | — |
| 2015-11-25 | $3.28 | $6.07 | 7,100 | — | — |
| 2015-11-24 | $3.26 | $6.03 | 2,200 | — | — |
| 2015-11-23 | $3.24 | $5.99 | 23,500 | — | — |
| 2015-11-20 | $3.30 | $6.11 | 2,800 | — | — |
| 2015-11-19 | $3.30 | $6.11 | 7,300 | — | — |
| 2015-11-18 | $3.29 | $6.09 | 22,300 | — | — |
| 2015-11-17 | $3.29 | $6.09 | 2,800 | — | — |
| 2015-11-16 | $3.26 | $6.03 | 16,300 | — | — |
| 2015-11-13 | $3.32 | $6.14 | 3,800 | — | — |
| 2015-11-12 | $3.30 | $6.11 | 3,200 | — | — |
| 2015-11-11 | $3.31 | $6.12 | 4,500 | — | — |
| 2015-11-10 | $3.31 | $6.12 | 1,800 | — | — |
| 2015-11-09 | $3.26 | $6.03 | 19,400 | — | — |
| 2015-11-06 | $3.35 | $6.20 | 15,300 | — | — |
| 2015-11-05 | $3.36 | $6.22 | 2,400 | — | — |
| 2015-11-04 | $3.30 | $6.11 | 8,000 | — | — |
| 2015-11-03 | $3.34 | $6.18 | 8,100 | — | — |
| 2015-11-02 | $3.37 | $6.23 | 17,100 | — | — |
| 2015-10-30 | $3.31 | $6.12 | 8,300 | — | — |
| 2015-10-29 | $3.39 | $6.27 | 5,700 | — | — |
| 2015-10-28 | $3.38 | $6.23 | 20,200 | — | — |
| 2015-10-27 | $3.33 | $6.14 | 9,800 | — | — |
| 2015-10-26 | $3.37 | $6.22 | 5,600 | — | — |
| 2015-10-23 | $3.28 | $6.05 | 22,000 | — | — |
| 2015-10-22 | $3.36 | $6.20 | 2,100 | — | — |
| 2015-10-21 | $3.35 | $6.18 | 5,700 | — | — |
| 2015-10-20 | $3.35 | $6.18 | 21,300 | — | — |
| 2015-10-19 | $3.16 | $5.83 | 12,700 | — | — |
| 2015-10-16 | $3.20 | $5.90 | 8,000 | — | — |
| 2015-10-15 | $3.28 | $6.05 | 12,900 | — | — |
| 2015-10-14 | $3.21 | $5.92 | 1,700 | — | — |
| 2015-10-13 | $3.24 | $5.98 | 17,500 | — | — |
| 2015-10-12 | $3.25 | $5.99 | 6,400 | — | — |
| 2015-10-09 | $3.29 | $6.07 | 6,000 | — | — |
| 2015-10-08 | $3.30 | $6.09 | 8,400 | — | — |
| 2015-10-07 | $3.19 | $5.88 | 7,500 | — | — |
| 2015-10-06 | $3.19 | $5.88 | 10,000 | — | — |
| 2015-10-05 | $3.20 | $5.90 | 24,100 | — | — |
| 2015-10-02 | $3.19 | $5.88 | 10,600 | — | — |
| 2015-10-01 | $3.21 | $5.92 | 23,800 | — | — |
| 2015-09-30 | $3.24 | $5.98 | 3,900 | — | — |
| 2015-09-29 | $3.21 | $5.92 | 8,000 | — | — |
| 2015-09-28 | $3.24 | $5.98 | 3,600 | — | — |
| 2015-09-25 | $3.27 | $6.03 | 1,800 | — | — |
| 2015-09-24 | $3.21 | $5.92 | 10,900 | — | — |
| 2015-09-23 | $3.25 | $5.99 | 7,700 | — | — |
| 2015-09-22 | $3.23 | $5.96 | 20,400 | — | — |
| 2015-09-21 | $3.30 | $6.09 | 2,700 | — | — |
| 2015-09-18 | $3.27 | $6.03 | 7,500 | — | — |
| 2015-09-17 | $3.27 | $6.03 | 1,400 | — | — |
| 2015-09-16 | $3.23 | $5.96 | 21,300 | — | — |
| 2015-09-15 | $3.23 | $5.96 | 15,000 | — | — |
| 2015-09-14 | $3.21 | $5.92 | 33,600 | — | — |
| 2015-09-11 | $3.20 | $5.90 | 4,900 | — | — |
| 2015-09-10 | $3.20 | $5.90 | 21,300 | — | — |
| 2015-09-09 | $3.22 | $5.94 | 2,900 | — | — |
| 2015-09-08 | $3.21 | $5.92 | 5,200 | — | — |
| 2015-09-04 | $3.22 | $5.94 | 2,800 | — | — |
| 2015-09-03 | $3.25 | $5.99 | 4,100 | — | — |
| 2015-09-02 | $3.20 | $5.90 | 12,300 | — | — |
| 2015-09-01 | $3.23 | $5.96 | 11,200 | — | — |
| 2015-08-31 | $3.30 | $6.09 | 3,500 | — | — |
| 2015-08-28 | $3.22 | $5.94 | 22,500 | — | — |
| 2015-08-27 | $3.29 | $6.07 | 2,200 | — | — |
| 2015-08-26 | $3.23 | $5.96 | 48,800 | — | — |
| 2015-08-25 | $3.24 | $5.98 | 2,400 | — | — |
| 2015-08-24 | $3.25 | $5.99 | 1,600 | — | — |
| 2015-08-21 | $3.27 | $6.03 | 4,500 | — | — |
| 2015-08-20 | $3.27 | $6.03 | 2,000 | — | — |
| 2015-08-19 | $3.30 | $6.09 | 7,900 | — | — |
| 2015-08-18 | $3.30 | $6.09 | 1,600 | — | — |
| 2015-08-17 | $3.29 | $6.07 | 42,100 | — | — |
| 2015-08-14 | $3.30 | $6.09 | 3,000 | — | — |
| 2015-08-13 | $3.28 | $6.05 | 4,000 | — | — |
| 2015-08-12 | $3.32 | $6.12 | 1,800 | — | — |
| 2015-08-11 | $3.30 | $6.09 | 8,900 | — | — |
| 2015-08-10 | $3.31 | $6.11 | 7,600 | — | — |
| 2015-08-07 | $3.29 | $6.07 | 120,900 | — | — |
| 2015-08-06 | $3.30 | $6.09 | 28,200 | — | — |
| 2015-08-05 | $3.32 | $6.12 | 5,300 | — | — |
| 2015-08-04 | $3.33 | $6.14 | 71,000 | — | — |
| 2015-08-03 | $3.39 | $6.25 | 9,100 | — | — |
| 2015-07-31 | $3.39 | $6.25 | 3,200 | — | — |
| 2015-07-30 | $3.38 | $6.23 | 3,200 | — | — |
| 2015-07-29 | $3.38 | $6.22 | 2,000 | — | — |
| 2015-07-28 | $3.34 | $6.14 | 4,400 | — | — |
| 2015-07-27 | $3.39 | $6.23 | 12,500 | — | — |
| 2015-07-24 | $3.40 | $6.25 | 17,400 | — | — |
| 2015-07-23 | $3.41 | $6.27 | 10,000 | — | — |
| 2015-07-22 | $3.40 | $6.25 | 0 | — | — |
| 2015-07-21 | $3.40 | $6.25 | 38,700 | — | — |
| 2015-07-20 | $3.33 | $6.12 | 8,400 | — | — |
| 2015-07-17 | $3.33 | $6.12 | 9,700 | — | — |
| 2015-07-16 | $3.32 | $6.11 | 9,700 | — | — |
| 2015-07-15 | $3.33 | $6.12 | 59,900 | — | — |
| 2015-07-14 | $3.33 | $6.12 | 48,900 | — | — |
| 2015-07-13 | $3.33 | $6.12 | 30,900 | — | — |
| 2015-07-10 | $3.34 | $6.14 | 19,600 | — | — |
| 2015-07-09 | $3.34 | $6.14 | 4,100 | — | — |
| 2015-07-08 | $3.33 | $6.12 | 20,400 | — | — |
| 2015-07-07 | $3.34 | $6.14 | 28,500 | — | — |
| 2015-07-06 | $3.37 | $6.20 | 7,600 | — | — |
| 2015-07-02 | $3.39 | $6.23 | 4,400 | — | — |
| 2015-07-01 | $3.33 | $6.12 | 29,000 | — | — |
| 2015-06-30 | $3.33 | $6.12 | 5,600 | — | — |
| 2015-06-29 | $3.30 | $6.07 | 18,500 | — | — |
| 2015-06-26 | $3.35 | $6.16 | 21,900 | — | — |
| 2015-06-25 | $3.25 | $5.98 | 20,200 | — | — |
| 2015-06-24 | $3.27 | $6.01 | 815,100 | — | — |
| 2015-06-23 | $3.26 | $6.00 | 12,700 | — | — |
| 2015-06-22 | $3.24 | $5.96 | 10,000 | — | — |
| 2015-06-19 | $3.25 | $5.98 | 159,300 | — | — |
| 2015-06-18 | $3.34 | $6.14 | 12,400 | — | — |
| 2015-06-17 | $3.29 | $6.05 | 22,700 | — | — |
| 2015-06-16 | $3.28 | $6.03 | 386,700 | — | — |
| 2015-06-15 | $3.28 | $6.03 | 15,800 | — | — |
| 2015-06-12 | $3.28 | $6.03 | 27,200 | — | — |
| 2015-06-11 | $3.29 | $6.05 | 13,400 | — | — |
| 2015-06-10 | $3.28 | $6.03 | 114,900 | — | — |
| 2015-06-09 | $3.32 | $6.11 | 2,900 | — | — |
| 2015-06-08 | $3.33 | $6.12 | 1,200 | — | — |
| 2015-06-05 | $3.37 | $6.20 | 290,900 | — | — |
| 2015-06-04 | $3.37 | $6.20 | 1,600 | — | — |
| 2015-06-03 | $3.36 | $6.18 | 23,000 | — | — |
| 2015-06-02 | $3.43 | $6.31 | 20,900 | — | — |
| 2015-06-01 | $3.34 | $6.14 | 6,700 | — | — |
| 2015-05-29 | $3.35 | $6.16 | 11,600 | — | — |
| 2015-05-28 | $3.32 | $6.11 | 9,500 | — | — |
| 2015-05-27 | $3.34 | $6.14 | 2,900 | — | — |
| 2015-05-26 | $3.36 | $6.18 | 8,600 | — | — |
| 2015-05-22 | $3.38 | $6.22 | 1,700 | — | — |
| 2015-05-21 | $3.41 | $6.27 | 15,700 | — | — |
| 2015-05-20 | $3.35 | $6.16 | 21,000 | — | — |
| 2015-05-19 | $3.34 | $6.14 | 69,900 | — | — |
| 2015-05-18 | $3.36 | $6.18 | 35,100 | — | — |
| 2015-05-15 | $3.37 | $6.20 | 19,200 | — | — |
| 2015-05-14 | $3.36 | $6.18 | 25,000 | — | — |
| 2015-05-13 | $3.38 | $6.22 | 41,400 | — | — |
| 2015-05-12 | $3.44 | $6.33 | 41,100 | — | — |
| 2015-05-11 | $3.31 | $6.09 | 10,000 | — | — |
| 2015-05-08 | $3.35 | $6.16 | 29,100 | — | — |
| 2015-05-07 | $3.30 | $6.07 | 9,300 | — | — |
| 2015-05-06 | $3.28 | $6.03 | 30,700 | — | — |
| 2015-05-05 | $3.28 | $6.03 | 23,900 | — | — |
| 2015-05-04 | $3.25 | $5.98 | 12,400 | — | — |
| 2015-05-01 | $3.23 | $5.94 | 12,700 | — | — |
| 2015-04-30 | $3.21 | $5.90 | 5,800 | — | — |
| 2015-04-29 | $3.26 | $5.98 | 20,400 | — | — |
| 2015-04-28 | $3.32 | $6.09 | 56,000 | — | — |
| 2015-04-27 | $3.30 | $6.05 | 72,600 | — | — |
| 2015-04-24 | $3.19 | $5.85 | 7,400 | — | — |
| 2015-04-23 | $3.20 | $5.87 | 3,900 | — | — |
| 2015-04-22 | $3.20 | $5.87 | 47,300 | — | — |
| 2015-04-21 | $3.22 | $5.90 | 33,100 | — | — |
| 2015-04-20 | $3.15 | $5.78 | 11,000 | — | — |
| 2015-04-17 | $3.19 | $5.85 | 3,700 | — | — |
| 2015-04-16 | $3.20 | $5.87 | 12,700 | — | — |
| 2015-04-15 | $3.24 | $5.94 | 33,700 | — | — |
| 2015-04-14 | $3.11 | $5.70 | 74,300 | — | — |
| 2015-04-13 | $3.08 | $5.65 | 13,200 | — | — |
| 2015-04-10 | $3.07 | $5.63 | 6,800 | — | — |
| 2015-04-09 | $3.09 | $5.67 | 5,900 | — | — |
| 2015-04-08 | $3.07 | $5.63 | 21,800 | — | — |
| 2015-04-07 | $3.01 | $5.52 | 13,900 | — | — |
| 2015-04-06 | $3.00 | $5.50 | 21,000 | — | — |
| 2015-04-02 | $3.00 | $5.50 | 9,700 | — | — |
| 2015-04-01 | $3.00 | $5.50 | 12,800 | — | — |
| 2015-03-31 | $2.98 | $5.46 | 10,000 | — | — |
| 2015-03-30 | $2.98 | $5.46 | 15,500 | — | — |
| 2015-03-27 | $2.98 | $5.46 | 56,200 | — | — |
| 2015-03-26 | $2.99 | $5.48 | 17,000 | — | — |
| 2015-03-25 | $2.95 | $5.41 | 8,900 | — | — |
| 2015-03-24 | $2.96 | $5.43 | 22,300 | — | — |
| 2015-03-23 | $2.97 | $5.45 | 29,000 | — | — |
| 2015-03-20 | $2.95 | $5.41 | 22,800 | — | — |
| 2015-03-19 | $2.96 | $5.43 | 13,100 | — | — |
| 2015-03-18 | $2.95 | $5.41 | 107,300 | — | — |
| 2015-03-17 | $2.96 | $5.43 | 23,400 | — | — |
| 2015-03-16 | $2.99 | $5.48 | 56,600 | — | — |
| 2015-03-13 | $2.95 | $5.41 | 18,600 | — | — |
| 2015-03-12 | $2.99 | $5.48 | 1,800 | — | — |
| 2015-03-11 | $2.91 | $5.34 | 5,600 | — | — |
| 2015-03-10 | $2.95 | $5.41 | 9,300 | — | — |
| 2015-03-09 | $2.88 | $5.28 | 16,000 | — | — |
| 2015-03-06 | $2.94 | $5.39 | 7,600 | — | — |
| 2015-03-05 | $2.94 | $5.39 | 2,100 | — | — |
| 2015-03-04 | $2.91 | $5.34 | 182,600 | — | — |
| 2015-03-03 | $2.92 | $5.35 | 24,300 | — | — |
| 2015-03-02 | $2.92 | $5.35 | 9,400 | — | — |
| 2015-02-27 | $2.94 | $5.39 | 119,200 | — | — |
| 2015-02-26 | $2.91 | $5.34 | 171,900 | — | — |
| 2015-02-25 | $2.94 | $5.39 | 37,000 | — | — |
| 2015-02-24 | $2.93 | $5.37 | 126,800 | — | — |
| 2015-02-23 | $2.94 | $5.39 | 54,800 | — | — |
| 2015-02-20 | $2.95 | $5.41 | 701,700 | — | — |
| 2015-02-19 | $3.01 | $5.52 | 14,500 | — | — |
| 2015-02-18 | $2.98 | $5.46 | 19,200 | — | — |
| 2015-02-17 | $3.01 | $5.52 | 90,100 | — | — |
| 2015-02-13 | $3.04 | $5.57 | 39,200 | — | — |
| 2015-02-12 | $2.98 | $5.46 | 6,900 | — | — |
| 2015-02-11 | $2.96 | $5.43 | 3,700 | — | — |
| 2015-02-10 | $2.95 | $5.41 | 2,300 | — | — |
| 2015-02-09 | $2.98 | $5.46 | 2,100 | — | — |
| 2015-02-06 | $2.97 | $5.45 | 11,200 | — | — |
| 2015-02-05 | $3.00 | $5.50 | 5,900 | — | — |
| 2015-02-04 | $2.98 | $5.46 | 600 | — | — |
| 2015-02-03 | $3.00 | $5.50 | 11,000 | — | — |
| 2015-02-02 | $2.97 | $5.45 | 14,100 | — | — |
| 2015-01-30 | $3.00 | $5.50 | 300 | — | — |
| 2015-01-29 | $3.00 | $5.50 | 3,400 | — | — |
| 2015-01-28 | $2.97 | $5.43 | 66,900 | — | — |
| 2015-01-27 | $2.95 | $5.39 | 143,100 | — | — |
| 2015-01-26 | $2.91 | $5.32 | 306,800 | — | — |
| 2015-01-23 | $3.03 | $5.54 | 500 | — | — |
| 2015-01-22 | $3.05 | $5.57 | 1,000 | — | — |
| 2015-01-21 | $3.06 | $5.59 | 25,900 | — | — |
| 2015-01-20 | $3.07 | $5.61 | 5,500 | — | — |
| 2015-01-16 | $3.04 | $5.55 | 1,300 | — | — |
| 2015-01-15 | $3.03 | $5.54 | 5,800 | — | — |
| 2015-01-14 | $2.99 | $5.46 | 53,300 | — | — |
| 2015-01-13 | $3.02 | $5.52 | 2,800 | — | — |
| 2015-01-12 | $3.03 | $5.54 | 54,800 | — | — |
| 2015-01-09 | $3.00 | $5.48 | 7,400 | — | — |
| 2015-01-08 | $3.02 | $5.52 | 3,200 | — | — |
| 2015-01-07 | $3.05 | $5.57 | 22,100 | — | — |
| 2015-01-06 | $2.99 | $5.46 | 104,100 | — | — |
| 2015-01-05 | $3.05 | $5.57 | 5,800 | — | — |
| 2015-01-02 | $3.04 | $5.55 | 22,900 | — | — |