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
- 1999-05-28 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 | $3.90 | $3.90 | 117,000 | — | — |
| 2015-12-30 | $4.00 | $4.00 | 53,600 | — | — |
| 2015-12-29 | $4.09 | $4.09 | 52,800 | — | — |
| 2015-12-28 | $4.08 | $4.08 | 82,600 | — | — |
| 2015-12-24 | $4.13 | $4.13 | 52,800 | — | — |
| 2015-12-23 | $4.07 | $4.07 | 109,900 | — | — |
| 2015-12-22 | $4.15 | $4.15 | 83,900 | — | — |
| 2015-12-21 | $4.10 | $4.10 | 76,500 | — | — |
| 2015-12-18 | $4.06 | $4.06 | 85,500 | — | — |
| 2015-12-17 | $4.18 | $4.18 | 82,800 | — | — |
| 2015-12-16 | $4.16 | $4.16 | 80,700 | — | — |
| 2015-12-15 | $4.19 | $4.19 | 66,500 | — | — |
| 2015-12-14 | $4.03 | $4.03 | 104,300 | — | — |
| 2015-12-11 | $4.10 | $4.10 | 78,100 | — | — |
| 2015-12-10 | $4.24 | $4.24 | 84,600 | — | — |
| 2015-12-09 | $4.24 | $4.24 | 82,800 | — | — |
| 2015-12-08 | $4.29 | $4.29 | 50,300 | — | — |
| 2015-12-07 | $4.31 | $4.31 | 67,900 | — | — |
| 2015-12-04 | $4.39 | $4.39 | 29,400 | — | — |
| 2015-12-03 | $4.40 | $4.40 | 94,400 | — | — |
| 2015-12-02 | $4.45 | $4.45 | 114,200 | — | — |
| 2015-12-01 | $4.46 | $4.46 | 102,600 | — | — |
| 2015-11-30 | $4.38 | $4.38 | 212,800 | — | — |
| 2015-11-27 | $4.16 | $4.16 | 79,500 | — | — |
| 2015-11-25 | $4.16 | $4.16 | 100,700 | — | — |
| 2015-11-24 | $4.13 | $4.13 | 60,200 | — | — |
| 2015-11-23 | $4.14 | $4.14 | 76,200 | — | — |
| 2015-11-20 | $4.16 | $4.16 | 76,200 | — | — |
| 2015-11-19 | $4.17 | $4.17 | 71,300 | — | — |
| 2015-11-18 | $4.17 | $4.17 | 41,900 | — | — |
| 2015-11-17 | $4.16 | $4.16 | 86,900 | — | — |
| 2015-11-16 | $4.12 | $4.12 | 168,300 | — | — |
| 2015-11-13 | $4.12 | $4.12 | 51,300 | — | — |
| 2015-11-12 | $4.19 | $4.19 | 58,100 | — | — |
| 2015-11-11 | $4.20 | $4.20 | 107,400 | — | — |
| 2015-11-10 | $4.19 | $4.19 | 115,400 | — | — |
| 2015-11-09 | $4.16 | $4.16 | 224,400 | — | — |
| 2015-11-06 | $3.92 | $3.92 | 156,300 | — | — |
| 2015-11-05 | $3.90 | $3.90 | 54,600 | — | — |
| 2015-11-04 | $3.77 | $3.77 | 68,800 | — | — |
| 2015-11-03 | $3.69 | $3.69 | 280,900 | — | — |
| 2015-11-02 | $3.54 | $3.54 | 66,000 | — | — |
| 2015-10-30 | $3.41 | $3.41 | 29,900 | — | — |
| 2015-10-29 | $3.39 | $3.39 | 49,400 | — | — |
| 2015-10-28 | $3.49 | $3.49 | 38,200 | — | — |
| 2015-10-27 | $3.44 | $3.44 | 94,800 | — | — |
| 2015-10-26 | $3.46 | $3.46 | 79,700 | — | — |
| 2015-10-23 | $3.47 | $3.47 | 27,800 | — | — |
| 2015-10-22 | $3.45 | $3.45 | 62,600 | — | — |
| 2015-10-21 | $3.36 | $3.36 | 69,500 | — | — |
| 2015-10-20 | $3.52 | $3.52 | 33,000 | — | — |
| 2015-10-19 | $3.52 | $3.52 | 37,100 | — | — |
| 2015-10-16 | $3.51 | $3.51 | 35,600 | — | — |
| 2015-10-15 | $3.50 | $3.50 | 31,400 | — | — |
| 2015-10-14 | $3.41 | $3.41 | 41,500 | — | — |
| 2015-10-13 | $3.43 | $3.43 | 53,100 | — | — |
| 2015-10-12 | $3.46 | $3.46 | 37,300 | — | — |
| 2015-10-09 | $3.47 | $3.47 | 79,300 | — | — |
| 2015-10-08 | $3.42 | $3.42 | 92,200 | — | — |
| 2015-10-07 | $3.40 | $3.40 | 93,600 | — | — |
| 2015-10-06 | $3.28 | $3.28 | 73,600 | — | — |
| 2015-10-05 | $3.40 | $3.40 | 97,700 | — | — |
| 2015-10-02 | $3.30 | $3.30 | 48,600 | — | — |
| 2015-10-01 | $3.20 | $3.20 | 70,200 | — | — |
| 2015-09-30 | $3.25 | $3.25 | 52,300 | — | — |
| 2015-09-29 | $3.21 | $3.21 | 38,000 | — | — |
| 2015-09-28 | $3.12 | $3.12 | 51,300 | — | — |
| 2015-09-25 | $3.26 | $3.26 | 40,100 | — | — |
| 2015-09-24 | $3.30 | $3.30 | 55,100 | — | — |
| 2015-09-23 | $3.27 | $3.27 | 41,200 | — | — |
| 2015-09-22 | $3.28 | $3.28 | 35,600 | — | — |
| 2015-09-21 | $3.25 | $3.25 | 41,500 | — | — |
| 2015-09-18 | $3.23 | $3.23 | 35,400 | — | — |
| 2015-09-17 | $3.29 | $3.29 | 53,800 | — | — |
| 2015-09-16 | $3.30 | $3.30 | 53,900 | — | — |
| 2015-09-15 | $3.22 | $3.22 | 90,400 | — | — |
| 2015-09-14 | $3.25 | $3.25 | 45,400 | — | — |
| 2015-09-11 | $3.27 | $3.27 | 39,700 | — | — |
| 2015-09-10 | $3.23 | $3.23 | 57,100 | — | — |
| 2015-09-09 | $3.19 | $3.19 | 47,200 | — | — |
| 2015-09-08 | $3.24 | $3.24 | 38,800 | — | — |
| 2015-09-04 | $3.23 | $3.23 | 27,300 | — | — |
| 2015-09-03 | $3.21 | $3.21 | 100,800 | — | — |
| 2015-09-02 | $3.29 | $3.29 | 55,900 | — | — |
| 2015-09-01 | $3.27 | $3.27 | 81,700 | — | — |
| 2015-08-31 | $3.39 | $3.39 | 70,600 | — | — |
| 2015-08-28 | $3.34 | $3.34 | 67,700 | — | — |
| 2015-08-27 | $3.35 | $3.35 | 181,900 | — | — |
| 2015-08-26 | $3.09 | $3.09 | 53,500 | — | — |
| 2015-08-25 | $3.04 | $3.04 | 65,500 | — | — |
| 2015-08-24 | $3.03 | $3.03 | 116,300 | — | — |
| 2015-08-21 | $3.18 | $3.18 | 73,000 | — | — |
| 2015-08-20 | $3.20 | $3.20 | 74,300 | — | — |
| 2015-08-19 | $3.31 | $3.31 | 122,900 | — | — |
| 2015-08-18 | $3.34 | $3.34 | 89,700 | — | — |
| 2015-08-17 | $3.28 | $3.28 | 102,100 | — | — |
| 2015-08-14 | $3.20 | $3.20 | 143,400 | — | — |
| 2015-08-13 | $3.21 | $3.21 | 88,000 | — | — |
| 2015-08-12 | $3.20 | $3.20 | 106,900 | — | — |
| 2015-08-11 | $3.20 | $3.20 | 81,300 | — | — |
| 2015-08-10 | $3.18 | $3.18 | 92,800 | — | — |
| 2015-08-07 | $3.00 | $3.00 | 71,300 | — | — |
| 2015-08-06 | $3.09 | $3.09 | 71,700 | — | — |
| 2015-08-05 | $2.91 | $2.91 | 47,900 | — | — |
| 2015-08-04 | $2.87 | $2.87 | 59,100 | — | — |
| 2015-08-03 | $2.94 | $2.94 | 57,100 | — | — |
| 2015-07-31 | $2.93 | $2.93 | 73,800 | — | — |
| 2015-07-30 | $2.88 | $2.88 | 39,100 | — | — |
| 2015-07-29 | $2.82 | $2.82 | 141,800 | — | — |
| 2015-07-28 | $2.80 | $2.80 | 152,100 | — | — |
| 2015-07-27 | $2.79 | $2.79 | 128,000 | — | — |
| 2015-07-24 | $2.79 | $2.79 | 67,600 | — | — |
| 2015-07-23 | $2.78 | $2.78 | 80,100 | — | — |
| 2015-07-22 | $2.84 | $2.84 | 184,900 | — | — |
| 2015-07-21 | $2.83 | $2.83 | 506,200 | — | — |
| 2015-07-20 | $2.97 | $2.97 | 97,000 | — | — |
| 2015-07-17 | $3.03 | $3.03 | 114,400 | — | — |
| 2015-07-16 | $3.16 | $3.16 | 41,800 | — | — |
| 2015-07-15 | $3.17 | $3.17 | 44,600 | — | — |
| 2015-07-14 | $3.25 | $3.25 | 54,200 | — | — |
| 2015-07-13 | $3.22 | $3.22 | 58,300 | — | — |
| 2015-07-10 | $3.24 | $3.24 | 69,800 | — | — |
| 2015-07-09 | $3.13 | $3.13 | 36,400 | — | — |
| 2015-07-08 | $2.99 | $2.99 | 139,400 | — | — |
| 2015-07-07 | $3.15 | $3.15 | 55,300 | — | — |
| 2015-07-06 | $3.21 | $3.21 | 161,300 | — | — |
| 2015-07-02 | $3.23 | $3.23 | 87,100 | — | — |
| 2015-07-01 | $3.20 | $3.20 | 102,200 | — | — |
| 2015-06-30 | $3.23 | $3.23 | 118,100 | — | — |
| 2015-06-29 | $3.28 | $3.28 | 115,400 | — | — |
| 2015-06-26 | $3.37 | $3.37 | 84,900 | — | — |
| 2015-06-25 | $3.38 | $3.38 | 107,700 | — | — |
| 2015-06-24 | $3.41 | $3.41 | 85,300 | — | — |
| 2015-06-23 | $3.46 | $3.46 | 123,100 | — | — |
| 2015-06-22 | $3.40 | $3.40 | 138,000 | — | — |
| 2015-06-19 | $3.51 | $3.51 | 175,700 | — | — |
| 2015-06-18 | $3.42 | $3.42 | 159,200 | — | — |
| 2015-06-17 | $3.36 | $3.36 | 211,300 | — | — |
| 2015-06-16 | $3.31 | $3.31 | 241,400 | — | — |
| 2015-06-15 | $3.37 | $3.37 | 126,300 | — | — |
| 2015-06-12 | $3.39 | $3.39 | 133,800 | — | — |
| 2015-06-11 | $3.39 | $3.39 | 217,900 | — | — |
| 2015-06-10 | $3.35 | $3.35 | 608,600 | — | — |
| 2015-06-09 | $3.27 | $3.27 | 908,300 | — | — |
| 2015-06-08 | $4.09 | $4.09 | 119,000 | — | — |
| 2015-06-05 | $4.23 | $4.23 | 60,100 | — | — |
| 2015-06-04 | $4.25 | $4.25 | 89,300 | — | — |
| 2015-06-03 | $4.29 | $4.29 | 83,700 | — | — |
| 2015-06-02 | $4.33 | $4.33 | 76,600 | — | — |
| 2015-06-01 | $4.28 | $4.28 | 74,900 | — | — |
| 2015-05-29 | $4.37 | $4.37 | 70,700 | — | — |
| 2015-05-28 | $4.40 | $4.40 | 53,800 | — | — |
| 2015-05-27 | $4.39 | $4.39 | 82,100 | — | — |
| 2015-05-26 | $4.52 | $4.52 | 105,600 | — | — |
| 2015-05-22 | $4.42 | $4.42 | 29,800 | — | — |
| 2015-05-21 | $4.37 | $4.37 | 39,900 | — | — |
| 2015-05-20 | $4.46 | $4.46 | 132,800 | — | — |
| 2015-05-19 | $4.26 | $4.26 | 112,000 | — | — |
| 2015-05-18 | $4.12 | $4.12 | 165,400 | — | — |
| 2015-05-15 | $4.05 | $4.05 | 192,500 | — | — |
| 2015-05-14 | $4.16 | $4.16 | 125,500 | — | — |
| 2015-05-13 | $4.19 | $4.19 | 93,600 | — | — |
| 2015-05-12 | $4.21 | $4.21 | 54,900 | — | — |
| 2015-05-11 | $4.29 | $4.29 | 43,600 | — | — |
| 2015-05-08 | $4.23 | $4.23 | 65,100 | — | — |
| 2015-05-07 | $4.18 | $4.18 | 127,000 | — | — |
| 2015-05-06 | $4.20 | $4.20 | 118,800 | — | — |
| 2015-05-05 | $4.33 | $4.33 | 105,700 | — | — |
| 2015-05-04 | $4.50 | $4.50 | 51,900 | — | — |
| 2015-05-01 | $4.50 | $4.50 | 51,600 | — | — |
| 2015-04-30 | $4.55 | $4.55 | 203,300 | — | — |
| 2015-04-29 | $4.53 | $4.53 | 116,500 | — | — |
| 2015-04-28 | $4.73 | $4.73 | 162,200 | — | — |
| 2015-04-27 | $4.65 | $4.65 | 87,600 | — | — |
| 2015-04-24 | $4.75 | $4.75 | 92,000 | — | — |
| 2015-04-23 | $4.77 | $4.77 | 25,900 | — | — |
| 2015-04-22 | $4.70 | $4.70 | 50,700 | — | — |
| 2015-04-21 | $4.68 | $4.68 | 115,000 | — | — |
| 2015-04-20 | $4.82 | $4.82 | 45,800 | — | — |
| 2015-04-17 | $4.87 | $4.87 | 38,200 | — | — |
| 2015-04-16 | $4.89 | $4.89 | 91,600 | — | — |
| 2015-04-15 | $5.07 | $5.07 | 88,300 | — | — |
| 2015-04-14 | $4.88 | $4.88 | 61,600 | — | — |
| 2015-04-13 | $4.90 | $4.90 | 92,100 | — | — |
| 2015-04-10 | $4.99 | $4.99 | 123,400 | — | — |
| 2015-04-09 | $5.07 | $5.07 | 36,200 | — | — |
| 2015-04-08 | $5.01 | $5.01 | 94,600 | — | — |
| 2015-04-07 | $5.15 | $5.15 | 107,200 | — | — |
| 2015-04-06 | $4.97 | $4.97 | 66,900 | — | — |
| 2015-04-02 | $4.87 | $4.87 | 157,800 | — | — |
| 2015-04-01 | $4.50 | $4.50 | 250,400 | — | — |
| 2015-03-31 | $4.60 | $4.60 | 212,400 | — | — |
| 2015-03-30 | $4.65 | $4.65 | 378,400 | — | — |
| 2015-03-27 | $4.75 | $4.75 | 151,300 | — | — |
| 2015-03-26 | $4.71 | $4.71 | 215,000 | — | — |
| 2015-03-25 | $4.86 | $4.86 | 170,900 | — | — |
| 2015-03-24 | $4.95 | $4.95 | 598,600 | — | — |
| 2015-03-23 | $5.11 | $5.11 | 82,400 | — | — |
| 2015-03-20 | $5.11 | $5.11 | 100,700 | — | — |
| 2015-03-19 | $5.23 | $5.23 | 116,600 | — | — |
| 2015-03-18 | $5.20 | $5.20 | 47,100 | — | — |
| 2015-03-17 | $5.15 | $5.15 | 105,200 | — | — |
| 2015-03-16 | $5.10 | $5.10 | 121,600 | — | — |
| 2015-03-13 | $5.06 | $5.06 | 87,600 | — | — |
| 2015-03-12 | $5.13 | $5.13 | 60,300 | — | — |
| 2015-03-11 | $5.20 | $5.20 | 106,100 | — | — |
| 2015-03-10 | $5.28 | $5.28 | 282,900 | — | — |
| 2015-03-09 | $5.31 | $5.31 | 118,800 | — | — |
| 2015-03-06 | $5.20 | $5.20 | 118,800 | — | — |
| 2015-03-05 | $5.11 | $5.11 | 71,700 | — | — |
| 2015-03-04 | $5.04 | $5.04 | 106,300 | — | — |
| 2015-03-03 | $5.12 | $5.12 | 88,600 | — | — |
| 2015-03-02 | $5.15 | $5.15 | 176,400 | — | — |
| 2015-02-27 | $5.09 | $5.09 | 127,800 | — | — |
| 2015-02-26 | $5.20 | $5.20 | 185,800 | — | — |
| 2015-02-25 | $5.29 | $5.29 | 68,300 | — | — |
| 2015-02-24 | $5.20 | $5.20 | 117,600 | — | — |
| 2015-02-23 | $5.24 | $5.24 | 164,000 | — | — |
| 2015-02-20 | $5.37 | $5.37 | 120,300 | — | — |
| 2015-02-19 | $5.48 | $5.48 | 102,000 | — | — |
| 2015-02-18 | $5.40 | $5.40 | 127,500 | — | — |
| 2015-02-17 | $5.44 | $5.44 | 233,700 | — | — |
| 2015-02-13 | $5.44 | $5.44 | 208,300 | — | — |
| 2015-02-12 | $5.22 | $5.22 | 65,800 | — | — |
| 2015-02-11 | $5.13 | $5.13 | 100,400 | — | — |
| 2015-02-10 | $5.17 | $5.17 | 112,100 | — | — |
| 2015-02-09 | $5.18 | $5.18 | 85,600 | — | — |
| 2015-02-06 | $5.22 | $5.22 | 38,100 | — | — |
| 2015-02-05 | $5.27 | $5.27 | 49,400 | — | — |
| 2015-02-04 | $5.19 | $5.19 | 81,200 | — | — |
| 2015-02-03 | $5.20 | $5.20 | 114,800 | — | — |
| 2015-02-02 | $5.12 | $5.12 | 103,400 | — | — |
| 2015-01-30 | $5.15 | $5.15 | 139,200 | — | — |
| 2015-01-29 | $5.16 | $5.16 | 86,700 | — | — |
| 2015-01-28 | $5.15 | $5.15 | 257,000 | — | — |
| 2015-01-27 | $5.11 | $5.11 | 299,100 | — | — |
| 2015-01-26 | $5.08 | $5.08 | 363,400 | — | — |
| 2015-01-23 | $5.12 | $5.12 | 125,400 | — | — |
| 2015-01-22 | $5.11 | $5.11 | 195,900 | — | — |
| 2015-01-21 | $5.11 | $5.11 | 160,600 | — | — |
| 2015-01-20 | $5.15 | $5.15 | 154,800 | — | — |
| 2015-01-16 | $5.08 | $5.08 | 108,700 | — | — |
| 2015-01-15 | $5.01 | $5.01 | 164,900 | — | — |
| 2015-01-14 | $4.97 | $4.97 | 137,800 | — | — |
| 2015-01-13 | $4.95 | $4.95 | 207,400 | — | — |
| 2015-01-12 | $4.84 | $4.84 | 151,700 | — | — |
| 2015-01-09 | $4.91 | $4.91 | 71,700 | — | — |
| 2015-01-08 | $4.96 | $4.96 | 326,700 | — | — |
| 2015-01-07 | $4.58 | $4.58 | 84,900 | — | — |
| 2015-01-06 | $4.62 | $4.62 | 113,100 | — | — |
| 2015-01-05 | $4.63 | $4.63 | 101,300 | — | — |
| 2015-01-02 | $4.57 | $4.57 | 70,600 | — | — |