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
- 2014-09-03 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 | $2.47 | $2.47 | 12,300 | — | — |
| 2015-12-30 | $2.44 | $2.44 | 66,200 | — | — |
| 2015-12-29 | $2.49 | $2.49 | 13,100 | — | — |
| 2015-12-28 | $2.51 | $2.51 | 13,600 | — | — |
| 2015-12-24 | $2.49 | $2.49 | 2,200 | — | — |
| 2015-12-23 | $2.50 | $2.50 | 12,300 | — | — |
| 2015-12-22 | $2.51 | $2.51 | 17,500 | — | — |
| 2015-12-21 | $2.61 | $2.61 | 15,200 | — | — |
| 2015-12-18 | $2.58 | $2.58 | 31,600 | — | — |
| 2015-12-17 | $2.42 | $2.42 | 34,500 | — | — |
| 2015-12-16 | $2.25 | $2.25 | 55,100 | — | — |
| 2015-12-15 | $2.11 | $2.11 | 48,800 | — | — |
| 2015-12-14 | $2.12 | $2.12 | 50,900 | — | — |
| 2015-12-11 | $2.27 | $2.27 | 16,700 | — | — |
| 2015-12-10 | $2.38 | $2.38 | 9,600 | — | — |
| 2015-12-09 | $2.37 | $2.37 | 3,800 | — | — |
| 2015-12-08 | $2.38 | $2.38 | 16,800 | — | — |
| 2015-12-07 | $2.42 | $2.42 | 26,700 | — | — |
| 2015-12-04 | $2.45 | $2.45 | 8,700 | — | — |
| 2015-12-03 | $2.42 | $2.42 | 32,300 | — | — |
| 2015-12-02 | $2.47 | $2.47 | 28,100 | — | — |
| 2015-12-01 | $2.49 | $2.49 | 53,900 | — | — |
| 2015-11-30 | $2.52 | $2.52 | 39,200 | — | — |
| 2015-11-27 | $2.55 | $2.55 | 16,100 | — | — |
| 2015-11-25 | $2.51 | $2.51 | 69,700 | — | — |
| 2015-11-24 | $2.55 | $2.55 | 156,000 | — | — |
| 2015-11-23 | $2.35 | $2.35 | 66,300 | — | — |
| 2015-11-20 | $2.37 | $2.37 | 27,300 | — | — |
| 2015-11-19 | $2.50 | $2.50 | 32,700 | — | — |
| 2015-11-18 | $2.60 | $2.60 | 50,700 | — | — |
| 2015-11-17 | $2.70 | $2.70 | 35,700 | — | — |
| 2015-11-16 | $2.75 | $2.75 | 11,400 | — | — |
| 2015-11-13 | $2.76 | $2.76 | 6,200 | — | — |
| 2015-11-12 | $2.75 | $2.75 | 11,500 | — | — |
| 2015-11-11 | $2.92 | $2.92 | 9,200 | — | — |
| 2015-11-10 | $2.89 | $2.89 | 11,500 | — | — |
| 2015-11-09 | $2.93 | $2.93 | 19,100 | — | — |
| 2015-11-06 | $2.96 | $2.96 | 11,800 | — | — |
| 2015-11-05 | $2.97 | $2.97 | 2,100 | — | — |
| 2015-11-04 | $2.95 | $2.95 | 34,000 | — | — |
| 2015-11-03 | $3.01 | $3.01 | 18,400 | — | — |
| 2015-11-02 | $3.02 | $3.02 | 44,100 | — | — |
| 2015-10-30 | $2.92 | $2.92 | 14,600 | — | — |
| 2015-10-29 | $2.96 | $2.96 | 10,200 | — | — |
| 2015-10-28 | $3.00 | $3.00 | 41,700 | — | — |
| 2015-10-27 | $3.00 | $3.00 | 23,300 | — | — |
| 2015-10-26 | $3.00 | $3.00 | 21,900 | — | — |
| 2015-10-23 | $3.02 | $3.02 | 12,300 | — | — |
| 2015-10-22 | $2.97 | $2.97 | 22,200 | — | — |
| 2015-10-21 | $3.01 | $3.01 | 67,600 | — | — |
| 2015-10-20 | $3.11 | $3.11 | 4,900 | — | — |
| 2015-10-19 | $3.10 | $3.10 | 11,100 | — | — |
| 2015-10-16 | $2.99 | $2.99 | 16,100 | — | — |
| 2015-10-15 | $2.93 | $2.93 | 9,600 | — | — |
| 2015-10-14 | $2.92 | $2.92 | 5,700 | — | — |
| 2015-10-13 | $2.99 | $2.99 | 8,000 | — | — |
| 2015-10-12 | $2.99 | $2.99 | 5,900 | — | — |
| 2015-10-09 | $3.04 | $3.04 | 18,400 | — | — |
| 2015-10-08 | $3.03 | $3.03 | 14,500 | — | — |
| 2015-10-07 | $3.09 | $3.09 | 5,200 | — | — |
| 2015-10-06 | $3.05 | $3.05 | 20,300 | — | — |
| 2015-10-05 | $3.03 | $3.03 | 16,300 | — | — |
| 2015-10-02 | $3.01 | $3.01 | 14,300 | — | — |
| 2015-10-01 | $2.90 | $2.90 | 11,900 | — | — |
| 2015-09-30 | $2.84 | $2.84 | 16,200 | — | — |
| 2015-09-29 | $2.79 | $2.79 | 29,300 | — | — |
| 2015-09-28 | $2.79 | $2.79 | 39,100 | — | — |
| 2015-09-25 | $3.05 | $3.05 | 86,000 | — | — |
| 2015-09-24 | $3.31 | $3.31 | 6,800 | — | — |
| 2015-09-23 | $3.31 | $3.31 | 10,100 | — | — |
| 2015-09-22 | $3.32 | $3.32 | 12,700 | — | — |
| 2015-09-21 | $3.43 | $3.43 | 22,500 | — | — |
| 2015-09-18 | $3.42 | $3.42 | 75,000 | — | — |
| 2015-09-17 | $3.38 | $3.38 | 12,000 | — | — |
| 2015-09-16 | $3.30 | $3.30 | 16,900 | — | — |
| 2015-09-15 | $3.41 | $3.41 | 15,500 | — | — |
| 2015-09-14 | $3.38 | $3.38 | 2,700 | — | — |
| 2015-09-11 | $3.36 | $3.36 | 7,000 | — | — |
| 2015-09-10 | $3.39 | $3.39 | 13,100 | — | — |
| 2015-09-09 | $3.45 | $3.45 | 19,500 | — | — |
| 2015-09-08 | $3.46 | $3.46 | 17,300 | — | — |
| 2015-09-04 | $3.41 | $3.41 | 17,000 | — | — |
| 2015-09-03 | $3.40 | $3.40 | 11,700 | — | — |
| 2015-09-02 | $3.44 | $3.44 | 24,400 | — | — |
| 2015-09-01 | $3.48 | $3.48 | 90,200 | — | — |
| 2015-08-31 | $3.40 | $3.40 | 81,300 | — | — |
| 2015-08-28 | $3.03 | $3.03 | 139,200 | — | — |
| 2015-08-27 | $3.01 | $3.01 | 30,400 | — | — |
| 2015-08-26 | $3.00 | $3.00 | 20,700 | — | — |
| 2015-08-25 | $3.00 | $3.00 | 40,300 | — | — |
| 2015-08-24 | $2.98 | $2.98 | 63,400 | — | — |
| 2015-08-21 | $3.19 | $3.19 | 16,700 | — | — |
| 2015-08-20 | $3.17 | $3.17 | 23,200 | — | — |
| 2015-08-19 | $3.42 | $3.42 | 18,300 | — | — |
| 2015-08-18 | $3.47 | $3.47 | 27,000 | — | — |
| 2015-08-17 | $3.59 | $3.59 | 18,500 | — | — |
| 2015-08-14 | $3.41 | $3.41 | 28,900 | — | — |
| 2015-08-13 | $3.40 | $3.40 | 26,300 | — | — |
| 2015-08-12 | $3.56 | $3.56 | 29,400 | — | — |
| 2015-08-11 | $3.70 | $3.70 | 3,800 | — | — |
| 2015-08-10 | $3.74 | $3.74 | 71,800 | — | — |
| 2015-08-07 | $3.64 | $3.64 | 100,900 | — | — |
| 2015-08-06 | $3.95 | $3.95 | 39,600 | — | — |
| 2015-08-05 | $3.90 | $3.90 | 43,700 | — | — |
| 2015-08-04 | $3.93 | $3.93 | 41,300 | — | — |
| 2015-08-03 | $4.00 | $4.00 | 96,000 | — | — |
| 2015-07-31 | $3.70 | $3.70 | 12,300 | — | — |
| 2015-07-30 | $3.72 | $3.72 | 16,200 | — | — |
| 2015-07-29 | $3.69 | $3.69 | 71,900 | — | — |
| 2015-07-28 | $3.70 | $3.70 | 43,000 | — | — |
| 2015-07-27 | $3.60 | $3.60 | 228,400 | — | — |
| 2015-07-24 | $3.65 | $3.65 | 173,600 | — | — |
| 2015-07-23 | $3.51 | $3.51 | 10,300 | — | — |
| 2015-07-22 | $3.46 | $3.46 | 11,100 | — | — |
| 2015-07-21 | $3.46 | $3.46 | 37,300 | — | — |
| 2015-07-20 | $3.55 | $3.55 | 22,100 | — | — |
| 2015-07-17 | $3.58 | $3.58 | 16,400 | — | — |
| 2015-07-16 | $3.60 | $3.60 | 68,100 | — | — |
| 2015-07-15 | $3.51 | $3.51 | 5,500 | — | — |
| 2015-07-14 | $3.58 | $3.58 | 17,700 | — | — |
| 2015-07-13 | $3.57 | $3.57 | 180,100 | — | — |
| 2015-07-10 | $3.36 | $3.36 | 9,300 | — | — |
| 2015-07-09 | $3.48 | $3.48 | 14,600 | — | — |
| 2015-07-08 | $3.58 | $3.58 | 65,600 | — | — |
| 2015-07-07 | $3.58 | $3.58 | 217,500 | — | — |
| 2015-07-06 | $3.23 | $3.23 | 15,200 | — | — |
| 2015-07-02 | $3.21 | $3.21 | 1,185,800 | — | — |
| 2015-07-01 | $3.26 | $3.26 | 33,900 | — | — |
| 2015-06-30 | $3.02 | $3.02 | 38,400 | — | — |
| 2015-06-29 | $3.01 | $3.01 | 41,000 | — | — |
| 2015-06-26 | $3.22 | $3.22 | 6,700 | — | — |
| 2015-06-25 | $3.21 | $3.21 | 24,300 | — | — |
| 2015-06-24 | $3.24 | $3.24 | 36,100 | — | — |
| 2015-06-23 | $3.29 | $3.29 | 104,100 | — | — |
| 2015-06-22 | $3.46 | $3.46 | 24,700 | — | — |
| 2015-06-19 | $3.45 | $3.45 | 29,100 | — | — |
| 2015-06-18 | $3.44 | $3.44 | 22,400 | — | — |
| 2015-06-17 | $3.50 | $3.50 | 22,900 | — | — |
| 2015-06-16 | $3.38 | $3.38 | 12,200 | — | — |
| 2015-06-15 | $3.41 | $3.41 | 7,900 | — | — |
| 2015-06-12 | $3.37 | $3.37 | 19,200 | — | — |
| 2015-06-11 | $3.40 | $3.40 | 53,400 | — | — |
| 2015-06-10 | $3.44 | $3.44 | 32,400 | — | — |
| 2015-06-09 | $3.49 | $3.49 | 9,200 | — | — |
| 2015-06-08 | $3.53 | $3.53 | 32,900 | — | — |
| 2015-06-05 | $3.49 | $3.49 | 29,200 | — | — |
| 2015-06-04 | $3.52 | $3.52 | 19,600 | — | — |
| 2015-06-03 | $3.43 | $3.43 | 55,800 | — | — |
| 2015-06-02 | $3.49 | $3.49 | 27,900 | — | — |
| 2015-06-01 | $3.52 | $3.52 | 12,900 | — | — |
| 2015-05-29 | $3.51 | $3.51 | 53,200 | — | — |
| 2015-05-28 | $3.53 | $3.53 | 8,300 | — | — |
| 2015-05-27 | $3.60 | $3.60 | 10,400 | — | — |
| 2015-05-26 | $3.57 | $3.57 | 16,800 | — | — |
| 2015-05-22 | $3.59 | $3.59 | 12,600 | — | — |
| 2015-05-21 | $3.61 | $3.61 | 82,900 | — | — |
| 2015-05-20 | $3.60 | $3.60 | 49,800 | — | — |
| 2015-05-19 | $3.67 | $3.67 | 131,400 | — | — |
| 2015-05-18 | $3.84 | $3.84 | 82,700 | — | — |
| 2015-05-15 | $3.89 | $3.89 | 82,900 | — | — |
| 2015-05-14 | $4.00 | $4.00 | 98,300 | — | — |
| 2015-05-13 | $3.87 | $3.87 | 44,900 | — | — |
| 2015-05-12 | $3.75 | $3.75 | 32,500 | — | — |
| 2015-05-11 | $3.82 | $3.82 | 31,900 | — | — |
| 2015-05-08 | $3.94 | $3.94 | 134,000 | — | — |
| 2015-05-07 | $3.75 | $3.75 | 25,100 | — | — |
| 2015-05-06 | $3.65 | $3.65 | 42,500 | — | — |
| 2015-05-05 | $3.85 | $3.85 | 14,100 | — | — |
| 2015-05-04 | $3.96 | $3.96 | 78,900 | — | — |
| 2015-05-01 | $3.71 | $3.71 | 14,600 | — | — |
| 2015-04-30 | $3.82 | $3.82 | 41,300 | — | — |
| 2015-04-29 | $3.92 | $3.92 | 44,100 | — | — |
| 2015-04-28 | $4.06 | $4.06 | 104,600 | — | — |
| 2015-04-27 | $3.78 | $3.78 | 49,300 | — | — |
| 2015-04-24 | $3.79 | $3.79 | 37,600 | — | — |
| 2015-04-23 | $4.00 | $4.00 | 28,400 | — | — |
| 2015-04-22 | $3.85 | $3.85 | 18,900 | — | — |
| 2015-04-21 | $3.80 | $3.80 | 52,100 | — | — |
| 2015-04-20 | $3.99 | $3.99 | 41,800 | — | — |
| 2015-04-17 | $4.08 | $4.08 | 33,300 | — | — |
| 2015-04-16 | $4.17 | $4.17 | 32,900 | — | — |
| 2015-04-15 | $4.09 | $4.09 | 56,000 | — | — |
| 2015-04-14 | $4.04 | $4.04 | 27,100 | — | — |
| 2015-04-13 | $4.12 | $4.12 | 47,200 | — | — |
| 2015-04-10 | $4.17 | $4.17 | 13,800 | — | — |
| 2015-04-09 | $4.23 | $4.23 | 53,900 | — | — |
| 2015-04-08 | $3.83 | $3.83 | 184,200 | — | — |
| 2015-04-07 | $4.17 | $4.17 | 99,500 | — | — |
| 2015-04-06 | $4.19 | $4.19 | 63,500 | — | — |
| 2015-04-02 | $4.42 | $4.42 | 32,500 | — | — |
| 2015-04-01 | $4.27 | $4.27 | 34,500 | — | — |
| 2015-03-31 | $4.36 | $4.36 | 40,900 | — | — |
| 2015-03-30 | $4.47 | $4.47 | 72,600 | — | — |
| 2015-03-27 | $4.50 | $4.50 | 70,200 | — | — |
| 2015-03-26 | $4.45 | $4.45 | 114,700 | — | — |
| 2015-03-25 | $4.60 | $4.60 | 87,900 | — | — |
| 2015-03-24 | $4.90 | $4.90 | 123,600 | — | — |
| 2015-03-23 | $5.30 | $5.30 | 73,200 | — | — |
| 2015-03-20 | $5.25 | $5.25 | 271,100 | — | — |
| 2015-03-19 | $5.24 | $5.24 | 1,310,500 | — | — |
| 2015-03-18 | $4.80 | $4.80 | 132,900 | — | — |
| 2015-03-17 | $4.75 | $4.75 | 180,600 | — | — |
| 2015-03-16 | $4.65 | $4.65 | 59,200 | — | — |
| 2015-03-13 | $4.48 | $4.48 | 12,600 | — | — |
| 2015-03-12 | $4.36 | $4.36 | 6,000 | — | — |
| 2015-03-11 | $4.48 | $4.48 | 36,900 | — | — |
| 2015-03-10 | $4.31 | $4.31 | 82,500 | — | — |
| 2015-03-09 | $4.38 | $4.38 | 30,900 | — | — |
| 2015-03-06 | $4.39 | $4.39 | 14,700 | — | — |
| 2015-03-05 | $4.51 | $4.51 | 30,400 | — | — |
| 2015-03-04 | $4.51 | $4.51 | 38,800 | — | — |
| 2015-03-03 | $4.52 | $4.52 | 51,100 | — | — |
| 2015-03-02 | $4.71 | $4.71 | 53,300 | — | — |
| 2015-02-27 | $4.70 | $4.70 | 180,500 | — | — |
| 2015-02-26 | $4.09 | $4.09 | 131,200 | — | — |
| 2015-02-25 | $3.59 | $3.59 | 25,900 | — | — |
| 2015-02-24 | $3.58 | $3.58 | 59,300 | — | — |
| 2015-02-23 | $3.64 | $3.64 | 36,500 | — | — |
| 2015-02-20 | $3.84 | $3.84 | 84,000 | — | — |
| 2015-02-19 | $3.58 | $3.58 | 22,000 | — | — |
| 2015-02-18 | $3.50 | $3.50 | 36,000 | — | — |
| 2015-02-17 | $3.48 | $3.48 | 15,600 | — | — |
| 2015-02-13 | $3.46 | $3.46 | 18,500 | — | — |
| 2015-02-12 | $3.45 | $3.45 | 18,200 | — | — |
| 2015-02-11 | $3.40 | $3.40 | 12,000 | — | — |
| 2015-02-10 | $3.46 | $3.46 | 9,600 | — | — |
| 2015-02-09 | $3.44 | $3.44 | 9,100 | — | — |
| 2015-02-06 | $3.50 | $3.50 | 4,000 | — | — |
| 2015-02-05 | $3.50 | $3.50 | 15,700 | — | — |
| 2015-02-04 | $3.35 | $3.35 | 31,300 | — | — |
| 2015-02-03 | $3.39 | $3.39 | 27,100 | — | — |
| 2015-02-02 | $3.46 | $3.46 | 32,600 | — | — |
| 2015-01-30 | $3.35 | $3.35 | 28,200 | — | — |
| 2015-01-29 | $3.42 | $3.42 | 28,300 | — | — |
| 2015-01-28 | $3.39 | $3.39 | 9,600 | — | — |
| 2015-01-27 | $3.61 | $3.61 | 10,800 | — | — |
| 2015-01-26 | $3.55 | $3.55 | 35,000 | — | — |
| 2015-01-23 | $3.54 | $3.54 | 31,200 | — | — |
| 2015-01-22 | $3.56 | $3.56 | 38,800 | — | — |
| 2015-01-21 | $3.46 | $3.46 | 45,500 | — | — |
| 2015-01-20 | $3.59 | $3.59 | 32,700 | — | — |
| 2015-01-16 | $3.69 | $3.69 | 19,700 | — | — |
| 2015-01-15 | $3.62 | $3.62 | 22,200 | — | — |
| 2015-01-14 | $3.61 | $3.61 | 16,700 | — | — |
| 2015-01-13 | $3.76 | $3.76 | 8,800 | — | — |
| 2015-01-12 | $3.63 | $3.63 | 30,400 | — | — |
| 2015-01-09 | $3.62 | $3.62 | 20,300 | — | — |
| 2015-01-08 | $3.72 | $3.72 | 14,900 | — | — |
| 2015-01-07 | $3.50 | $3.50 | 30,000 | — | — |
| 2015-01-06 | $3.51 | $3.51 | 52,800 | — | — |
| 2015-01-05 | $3.67 | $3.67 | 32,600 | — | — |
| 2015-01-02 | $3.73 | $3.73 | 15,700 | — | — |