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
- 1996-08-09 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 | $3.26 | $7.22 | 31,500 | — | — |
| 2015-12-30 | $3.26 | $7.22 | 5,300 | — | — |
| 2015-12-29 | $3.25 | $7.19 | 23,100 | — | — |
| 2015-12-28 | $3.21 | $7.10 | 31,800 | — | — |
| 2015-12-24 | $3.13 | $6.93 | 12,300 | — | — |
| 2015-12-23 | $3.23 | $7.15 | 18,100 | — | — |
| 2015-12-22 | $3.20 | $7.08 | 21,200 | — | — |
| 2015-12-21 | $3.10 | $6.86 | 27,100 | — | — |
| 2015-12-18 | $3.15 | $6.97 | 61,100 | — | — |
| 2015-12-17 | $3.09 | $6.84 | 12,800 | — | — |
| 2015-12-16 | $3.06 | $6.77 | 9,500 | — | — |
| 2015-12-15 | $3.10 | $6.86 | 13,000 | — | — |
| 2015-12-14 | $3.03 | $6.71 | 23,500 | — | — |
| 2015-12-11 | $3.05 | $6.75 | 18,700 | — | — |
| 2015-12-10 | $3.06 | $6.77 | 6,700 | — | — |
| 2015-12-09 | $3.05 | $6.75 | 11,500 | — | — |
| 2015-12-08 | $3.07 | $6.79 | 7,400 | — | — |
| 2015-12-07 | $3.09 | $6.84 | 16,800 | — | — |
| 2015-12-04 | $3.19 | $7.06 | 15,200 | — | — |
| 2015-12-03 | $3.15 | $6.97 | 14,200 | — | — |
| 2015-12-02 | $3.23 | $7.15 | 12,900 | — | — |
| 2015-12-01 | $3.17 | $7.02 | 30,400 | — | — |
| 2015-11-30 | $3.16 | $6.99 | 19,000 | — | — |
| 2015-11-27 | $3.19 | $7.06 | 45,100 | — | — |
| 2015-11-25 | $3.22 | $7.13 | 19,500 | — | — |
| 2015-11-24 | $3.10 | $6.86 | 73,200 | — | — |
| 2015-11-23 | $3.05 | $6.75 | 24,600 | — | — |
| 2015-11-20 | $3.06 | $6.77 | 28,400 | — | — |
| 2015-11-19 | $3.08 | $6.82 | 86,400 | — | — |
| 2015-11-18 | $3.05 | $6.75 | 36,600 | — | — |
| 2015-11-17 | $3.10 | $6.86 | 16,000 | — | — |
| 2015-11-16 | $3.13 | $6.93 | 81,900 | — | — |
| 2015-11-13 | $3.07 | $6.79 | 18,700 | — | — |
| 2015-11-12 | $3.13 | $6.93 | 215,600 | — | — |
| 2015-11-11 | $3.05 | $6.75 | 15,500 | — | — |
| 2015-11-10 | $3.18 | $7.04 | 4,500 | — | — |
| 2015-11-09 | $3.18 | $7.04 | 13,100 | — | — |
| 2015-11-06 | $3.23 | $7.15 | 3,900 | — | — |
| 2015-11-05 | $3.24 | $7.17 | 10,600 | — | — |
| 2015-11-04 | $3.26 | $7.22 | 8,900 | — | — |
| 2015-11-03 | $3.28 | $7.26 | 6,500 | — | — |
| 2015-11-02 | $3.24 | $7.17 | 17,200 | — | — |
| 2015-10-30 | $3.23 | $7.15 | 19,900 | — | — |
| 2015-10-29 | $3.27 | $7.24 | 4,400 | — | — |
| 2015-10-28 | $3.28 | $7.26 | 340,900 | — | — |
| 2015-10-27 | $3.16 | $6.99 | 7,400 | — | — |
| 2015-10-26 | $3.20 | $7.08 | 5,000 | — | — |
| 2015-10-23 | $3.25 | $7.19 | 20,600 | — | — |
| 2015-10-22 | $3.18 | $7.04 | 17,400 | — | — |
| 2015-10-21 | $3.25 | $7.19 | 3,500 | — | — |
| 2015-10-20 | $3.30 | $7.30 | 8,600 | — | — |
| 2015-10-19 | $3.31 | $7.33 | 10,700 | — | — |
| 2015-10-16 | $3.19 | $7.06 | 10,700 | — | — |
| 2015-10-15 | $3.33 | $7.37 | 18,600 | — | — |
| 2015-10-14 | $3.36 | $7.44 | 15,700 | — | — |
| 2015-10-13 | $3.44 | $7.61 | 9,200 | — | — |
| 2015-10-12 | $3.38 | $7.48 | 12,800 | — | — |
| 2015-10-09 | $3.37 | $7.46 | 19,600 | — | — |
| 2015-10-08 | $3.38 | $7.48 | 7,800 | — | — |
| 2015-10-07 | $3.37 | $7.46 | 9,000 | — | — |
| 2015-10-06 | $3.41 | $7.55 | 18,200 | — | — |
| 2015-10-05 | $3.40 | $7.52 | 13,000 | — | — |
| 2015-10-02 | $3.35 | $7.41 | 25,200 | — | — |
| 2015-10-01 | $3.32 | $7.35 | 29,800 | — | — |
| 2015-09-30 | $3.35 | $7.41 | 10,400 | — | — |
| 2015-09-29 | $3.27 | $7.24 | 7,200 | — | — |
| 2015-09-28 | $3.31 | $7.33 | 8,900 | — | — |
| 2015-09-25 | $3.36 | $7.44 | 11,800 | — | — |
| 2015-09-24 | $3.26 | $7.22 | 2,000 | — | — |
| 2015-09-23 | $3.26 | $7.22 | 3,300 | — | — |
| 2015-09-22 | $3.23 | $7.15 | 16,900 | — | — |
| 2015-09-21 | $3.19 | $7.06 | 162,600 | — | — |
| 2015-09-18 | $2.92 | $6.46 | 9,200 | — | — |
| 2015-09-17 | $3.07 | $6.79 | 49,900 | — | — |
| 2015-09-16 | $3.03 | $6.71 | 24,800 | — | — |
| 2015-09-15 | $3.02 | $6.68 | 34,700 | — | — |
| 2015-09-14 | $3.08 | $6.82 | 5,900 | — | — |
| 2015-09-11 | $3.20 | $7.08 | 7,700 | — | — |
| 2015-09-10 | $3.17 | $7.02 | 24,300 | — | — |
| 2015-09-09 | $3.15 | $6.97 | 13,800 | — | — |
| 2015-09-08 | $3.16 | $6.99 | 10,700 | — | — |
| 2015-09-04 | $3.23 | $7.15 | 8,100 | — | — |
| 2015-09-03 | $3.19 | $7.06 | 21,800 | — | — |
| 2015-09-02 | $3.22 | $7.13 | 22,600 | — | — |
| 2015-09-01 | $3.25 | $7.19 | 12,000 | — | — |
| 2015-08-31 | $3.19 | $7.06 | 4,600 | — | — |
| 2015-08-28 | $3.18 | $7.04 | 10,600 | — | — |
| 2015-08-27 | $3.17 | $7.02 | 24,400 | — | — |
| 2015-08-26 | $3.06 | $6.77 | 19,200 | — | — |
| 2015-08-25 | $3.14 | $6.95 | 65,700 | — | — |
| 2015-08-24 | $3.10 | $6.86 | 20,800 | — | — |
| 2015-08-21 | $3.14 | $6.95 | 27,300 | — | — |
| 2015-08-20 | $3.17 | $7.02 | 15,000 | — | — |
| 2015-08-19 | $3.23 | $7.15 | 6,300 | — | — |
| 2015-08-18 | $3.31 | $7.33 | 12,100 | — | — |
| 2015-08-17 | $3.26 | $7.22 | 4,200 | — | — |
| 2015-08-14 | $3.20 | $7.08 | 11,900 | — | — |
| 2015-08-13 | $3.26 | $7.22 | 19,500 | — | — |
| 2015-08-12 | $3.22 | $7.13 | 36,100 | — | — |
| 2015-08-11 | $3.30 | $7.30 | 9,600 | — | — |
| 2015-08-10 | $3.31 | $7.33 | 12,500 | — | — |
| 2015-08-07 | $3.33 | $7.37 | 25,100 | — | — |
| 2015-08-06 | $3.26 | $7.22 | 75,000 | — | — |
| 2015-08-05 | $3.31 | $7.33 | 15,500 | — | — |
| 2015-08-04 | $3.31 | $7.33 | 55,200 | — | — |
| 2015-08-03 | $3.32 | $7.35 | 52,100 | — | — |
| 2015-07-31 | $3.32 | $7.35 | 10,600 | — | — |
| 2015-07-30 | $3.38 | $7.48 | 11,800 | — | — |
| 2015-07-29 | $3.36 | $7.44 | 58,300 | — | — |
| 2015-07-28 | $3.28 | $7.26 | 115,300 | — | — |
| 2015-07-27 | $3.31 | $7.33 | 83,900 | — | — |
| 2015-07-24 | $3.38 | $7.48 | 188,800 | — | — |
| 2015-07-23 | $3.87 | $8.57 | 12,200 | — | — |
| 2015-07-22 | $3.85 | $8.52 | 17,500 | — | — |
| 2015-07-21 | $3.91 | $8.65 | 76,900 | — | — |
| 2015-07-20 | $3.90 | $8.63 | 28,200 | — | — |
| 2015-07-17 | $3.92 | $8.68 | 4,400 | — | — |
| 2015-07-16 | $3.99 | $8.83 | 5,800 | — | — |
| 2015-07-15 | $3.98 | $8.81 | 8,000 | — | — |
| 2015-07-14 | $3.99 | $8.83 | 18,100 | — | — |
| 2015-07-13 | $4.03 | $8.92 | 9,800 | — | — |
| 2015-07-10 | $4.00 | $8.85 | 3,400 | — | — |
| 2015-07-09 | $3.93 | $8.70 | 1,900 | — | — |
| 2015-07-08 | $3.97 | $8.79 | 21,700 | — | — |
| 2015-07-07 | $3.98 | $8.81 | 42,800 | — | — |
| 2015-07-06 | $3.99 | $8.83 | 6,100 | — | — |
| 2015-07-02 | $4.01 | $8.87 | 11,900 | — | — |
| 2015-07-01 | $4.11 | $9.10 | 16,700 | — | — |
| 2015-06-30 | $4.03 | $8.92 | 12,700 | — | — |
| 2015-06-29 | $3.98 | $8.81 | 31,100 | — | — |
| 2015-06-26 | $4.11 | $9.10 | 15,800 | — | — |
| 2015-06-25 | $3.95 | $8.74 | 12,200 | — | — |
| 2015-06-24 | $3.93 | $8.70 | 20,300 | — | — |
| 2015-06-23 | $3.98 | $8.81 | 20,100 | — | — |
| 2015-06-22 | $4.08 | $9.03 | 6,600 | — | — |
| 2015-06-19 | $4.08 | $9.03 | 12,400 | — | — |
| 2015-06-18 | $4.02 | $8.90 | 16,000 | — | — |
| 2015-06-17 | $4.10 | $9.07 | 1,900 | — | — |
| 2015-06-16 | $4.15 | $9.18 | 7,600 | — | — |
| 2015-06-15 | $4.14 | $9.16 | 6,900 | — | — |
| 2015-06-12 | $4.11 | $9.10 | 7,900 | — | — |
| 2015-06-11 | $4.26 | $9.43 | 11,900 | — | — |
| 2015-06-10 | $4.23 | $9.36 | 9,300 | — | — |
| 2015-06-09 | $4.36 | $9.65 | 3,400 | — | — |
| 2015-06-08 | $4.34 | $9.61 | 19,400 | — | — |
| 2015-06-05 | $4.24 | $9.38 | 14,200 | — | — |
| 2015-06-04 | $4.29 | $9.49 | 18,200 | — | — |
| 2015-06-03 | $4.29 | $9.49 | 17,000 | — | — |
| 2015-06-02 | $4.21 | $9.32 | 8,800 | — | — |
| 2015-06-01 | $4.20 | $9.30 | 14,800 | — | — |
| 2015-05-29 | $4.22 | $9.34 | 6,100 | — | — |
| 2015-05-28 | $4.18 | $9.25 | 8,300 | — | — |
| 2015-05-27 | $4.18 | $9.25 | 42,900 | — | — |
| 2015-05-26 | $3.94 | $8.72 | 15,900 | — | — |
| 2015-05-22 | $3.97 | $8.79 | 9,100 | — | — |
| 2015-05-21 | $3.92 | $8.68 | 5,500 | — | — |
| 2015-05-20 | $3.96 | $8.76 | 13,900 | — | — |
| 2015-05-19 | $3.98 | $8.81 | 9,700 | — | — |
| 2015-05-18 | $3.97 | $8.79 | 10,400 | — | — |
| 2015-05-15 | $3.94 | $8.72 | 3,300 | — | — |
| 2015-05-14 | $3.90 | $8.63 | 18,500 | — | — |
| 2015-05-13 | $3.96 | $8.76 | 30,600 | — | — |
| 2015-05-12 | $4.00 | $8.85 | 29,400 | — | — |
| 2015-05-11 | $3.93 | $8.70 | 27,400 | — | — |
| 2015-05-08 | $3.85 | $8.52 | 27,000 | — | — |
| 2015-05-07 | $3.95 | $8.74 | 28,600 | — | — |
| 2015-05-06 | $3.92 | $8.68 | 19,500 | — | — |
| 2015-05-05 | $3.99 | $8.83 | 85,300 | — | — |
| 2015-05-04 | $4.12 | $9.12 | 20,500 | — | — |
| 2015-05-01 | $4.14 | $9.16 | 21,800 | — | — |
| 2015-04-30 | $4.20 | $9.30 | 5,700 | — | — |
| 2015-04-29 | $4.28 | $9.47 | 19,100 | — | — |
| 2015-04-28 | $4.29 | $9.49 | 30,600 | — | — |
| 2015-04-27 | $4.37 | $9.67 | 15,100 | — | — |
| 2015-04-24 | $4.40 | $9.74 | 14,200 | — | — |
| 2015-04-23 | $4.40 | $9.74 | 21,600 | — | — |
| 2015-04-22 | $4.49 | $9.94 | 34,100 | — | — |
| 2015-04-21 | $4.38 | $9.69 | 16,400 | — | — |
| 2015-04-20 | $4.37 | $9.67 | 6,000 | — | — |
| 2015-04-17 | $4.36 | $9.65 | 26,900 | — | — |
| 2015-04-16 | $4.39 | $9.72 | 2,900 | — | — |
| 2015-04-15 | $4.40 | $9.74 | 16,000 | — | — |
| 2015-04-14 | $4.42 | $9.78 | 12,700 | — | — |
| 2015-04-13 | $4.42 | $9.78 | 9,600 | — | — |
| 2015-04-10 | $4.43 | $9.80 | 4,100 | — | — |
| 2015-04-09 | $4.46 | $9.87 | 2,000 | — | — |
| 2015-04-08 | $4.50 | $9.96 | 5,500 | — | — |
| 2015-04-07 | $4.48 | $9.92 | 11,500 | — | — |
| 2015-04-06 | $4.45 | $9.85 | 22,500 | — | — |
| 2015-04-02 | $4.50 | $9.96 | 15,300 | — | — |
| 2015-04-01 | $4.39 | $9.72 | 8,900 | — | — |
| 2015-03-31 | $4.39 | $9.72 | 20,600 | — | — |
| 2015-03-30 | $4.45 | $9.85 | 55,100 | — | — |
| 2015-03-27 | $4.49 | $9.94 | 3,300 | — | — |
| 2015-03-26 | $4.49 | $9.94 | 15,000 | — | — |
| 2015-03-25 | $4.46 | $9.87 | 17,100 | — | — |
| 2015-03-24 | $4.66 | $10.31 | 6,300 | — | — |
| 2015-03-23 | $4.68 | $10.36 | 10,100 | — | — |
| 2015-03-20 | $4.48 | $9.92 | 14,700 | — | — |
| 2015-03-19 | $4.51 | $9.98 | 19,300 | — | — |
| 2015-03-18 | $4.50 | $9.96 | 6,600 | — | — |
| 2015-03-17 | $4.48 | $9.92 | 17,400 | — | — |
| 2015-03-16 | $4.45 | $9.85 | 24,200 | — | — |
| 2015-03-13 | $4.44 | $9.83 | 20,800 | — | — |
| 2015-03-12 | $4.53 | $10.03 | 6,400 | — | — |
| 2015-03-11 | $4.51 | $9.98 | 17,100 | — | — |
| 2015-03-10 | $4.41 | $9.76 | 15,300 | — | — |
| 2015-03-09 | $4.53 | $10.03 | 17,700 | — | — |
| 2015-03-06 | $4.52 | $10.00 | 12,600 | — | — |
| 2015-03-05 | $4.54 | $10.05 | 17,700 | — | — |
| 2015-03-04 | $4.59 | $10.16 | 3,700 | — | — |
| 2015-03-03 | $4.57 | $10.11 | 26,500 | — | — |
| 2015-03-02 | $4.59 | $10.16 | 44,800 | — | — |
| 2015-02-27 | $4.52 | $10.00 | 29,100 | — | — |
| 2015-02-26 | $4.58 | $10.14 | 35,100 | — | — |
| 2015-02-25 | $4.63 | $10.25 | 62,200 | — | — |
| 2015-02-24 | $4.69 | $10.38 | 44,000 | — | — |
| 2015-02-23 | $4.66 | $10.31 | 17,500 | — | — |
| 2015-02-20 | $4.59 | $10.16 | 24,500 | — | — |
| 2015-02-19 | $4.54 | $10.05 | 24,100 | — | — |
| 2015-02-18 | $4.56 | $10.09 | 72,200 | — | — |
| 2015-02-17 | $4.43 | $9.80 | 46,200 | — | — |
| 2015-02-13 | $4.50 | $9.96 | 42,600 | — | — |
| 2015-02-12 | $4.40 | $9.74 | 80,400 | — | — |
| 2015-02-11 | $4.44 | $9.83 | 144,800 | — | — |
| 2015-02-10 | $5.11 | $11.31 | 66,200 | — | — |
| 2015-02-09 | $4.99 | $11.04 | 16,500 | — | — |
| 2015-02-06 | $4.94 | $10.93 | 19,100 | — | — |
| 2015-02-05 | $4.92 | $10.89 | 28,600 | — | — |
| 2015-02-04 | $4.83 | $10.69 | 24,000 | — | — |
| 2015-02-03 | $4.87 | $10.78 | 20,000 | — | — |
| 2015-02-02 | $4.80 | $10.62 | 38,600 | — | — |
| 2015-01-30 | $4.88 | $10.80 | 38,100 | — | — |
| 2015-01-29 | $5.08 | $11.24 | 85,200 | — | — |
| 2015-01-28 | $4.98 | $11.02 | 142,800 | — | — |
| 2015-01-27 | $4.96 | $10.98 | 62,400 | — | — |
| 2015-01-26 | $4.74 | $10.49 | 56,700 | — | — |
| 2015-01-23 | $4.59 | $10.16 | 14,800 | — | — |
| 2015-01-22 | $4.56 | $10.09 | 8,600 | — | — |
| 2015-01-21 | $4.53 | $10.03 | 11,300 | — | — |
| 2015-01-20 | $4.78 | $10.58 | 54,000 | — | — |
| 2015-01-16 | $4.47 | $9.89 | 25,000 | — | — |
| 2015-01-15 | $4.42 | $9.78 | 31,700 | — | — |
| 2015-01-14 | $4.51 | $9.98 | 10,900 | — | — |
| 2015-01-13 | $4.54 | $10.05 | 34,800 | — | — |
| 2015-01-12 | $4.61 | $10.20 | 13,300 | — | — |
| 2015-01-09 | $4.58 | $10.14 | 31,300 | — | — |
| 2015-01-08 | $4.56 | $10.09 | 15,400 | — | — |
| 2015-01-07 | $4.50 | $9.96 | 14,400 | — | — |
| 2015-01-06 | $4.48 | $9.92 | 39,800 | — | — |
| 2015-01-05 | $4.53 | $10.03 | 30,600 | — | — |
| 2015-01-02 | $4.50 | $9.96 | 23,700 | — | — |