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
- 2012-03-13 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 | $4.35 | $5.03 | 3,120 | — | — |
| 2015-12-30 | $4.39 | $5.08 | 9,000 | — | — |
| 2015-12-29 | $4.58 | $5.30 | 4,920 | — | — |
| 2015-12-28 | $4.55 | $5.26 | 9,240 | — | — |
| 2015-12-24 | $4.33 | $5.00 | 3,120 | — | — |
| 2015-12-23 | $4.29 | $4.96 | 1,800 | — | — |
| 2015-12-22 | $4.25 | $4.91 | 25,800 | — | — |
| 2015-12-21 | $5.35 | $6.19 | 15,240 | — | — |
| 2015-12-18 | $4.71 | $5.44 | 4,680 | — | — |
| 2015-12-17 | $4.93 | $5.70 | 120 | — | — |
| 2015-12-16 | $4.81 | $5.36 | 20,160 | — | — |
| 2015-12-15 | $4.86 | $5.42 | 10,680 | — | — |
| 2015-12-14 | $4.93 | $5.49 | 4,800 | — | — |
| 2015-12-11 | $5.08 | $5.67 | 960 | — | — |
| 2015-12-10 | $5.23 | $5.83 | 13,440 | — | — |
| 2015-12-09 | $5.02 | $5.59 | 4,080 | — | — |
| 2015-12-08 | $5.50 | $6.13 | 16,680 | — | — |
| 2015-12-07 | $5.67 | $6.32 | 360 | — | — |
| 2015-12-04 | $5.38 | $5.99 | 5,160 | — | — |
| 2015-12-03 | $5.43 | $6.06 | 3,120 | — | — |
| 2015-12-02 | $5.23 | $5.83 | 0 | — | — |
| 2015-12-01 | $5.23 | $5.82 | 10,560 | — | — |
| 2015-11-30 | $5.00 | $5.57 | 2,520 | — | — |
| 2015-11-27 | $5.07 | $5.65 | 1,080 | — | — |
| 2015-11-25 | $5.36 | $5.97 | 2,160 | — | — |
| 2015-11-24 | $5.78 | $6.44 | 2,400 | — | — |
| 2015-11-23 | $5.89 | $6.56 | 3,240 | — | — |
| 2015-11-20 | $5.73 | $6.38 | 720 | — | — |
| 2015-11-19 | $5.67 | $6.31 | 16,800 | — | — |
| 2015-11-18 | $5.57 | $6.20 | 4,560 | — | — |
| 2015-11-17 | $5.48 | $6.10 | 3,480 | — | — |
| 2015-11-16 | $5.24 | $5.84 | 2,160 | — | — |
| 2015-11-13 | $5.09 | $5.67 | 3,480 | — | — |
| 2015-11-12 | $5.28 | $5.88 | 600 | — | — |
| 2015-11-11 | $5.30 | $5.91 | 2,640 | — | — |
| 2015-11-10 | $5.35 | $5.96 | 2,160 | — | — |
| 2015-11-09 | $5.09 | $5.67 | 7,800 | — | — |
| 2015-11-06 | $5.58 | $6.22 | 2,160 | — | — |
| 2015-11-05 | $5.56 | $6.19 | 4,680 | — | — |
| 2015-11-04 | $5.34 | $5.95 | 1,320 | — | — |
| 2015-11-03 | $5.09 | $5.67 | 2,880 | — | — |
| 2015-11-02 | $5.26 | $5.86 | 120 | — | — |
| 2015-10-30 | $5.08 | $5.66 | 4,800 | — | — |
| 2015-10-29 | $5.12 | $5.70 | 6,000 | — | — |
| 2015-10-28 | $5.17 | $5.75 | 4,320 | — | — |
| 2015-10-27 | $5.11 | $5.69 | 3,840 | — | — |
| 2015-10-26 | $5.07 | $5.64 | 3,120 | — | — |
| 2015-10-23 | $5.01 | $5.58 | 5,760 | — | — |
| 2015-10-22 | $5.03 | $5.60 | 3,480 | — | — |
| 2015-10-21 | $5.19 | $5.78 | 360 | — | — |
| 2015-10-20 | $5.47 | $6.09 | 1,320 | — | — |
| 2015-10-19 | $5.22 | $5.81 | 7,920 | — | — |
| 2015-10-16 | $5.35 | $5.96 | 6,240 | — | — |
| 2015-10-15 | $5.51 | $6.13 | 3,240 | — | — |
| 2015-10-14 | $5.43 | $6.05 | 1,320 | — | — |
| 2015-10-13 | $5.54 | $6.17 | 9,720 | — | — |
| 2015-10-12 | $6.17 | $6.87 | 2,400 | — | — |
| 2015-10-09 | $6.24 | $6.95 | 4,680 | — | — |
| 2015-10-08 | $5.92 | $6.59 | 6,360 | — | — |
| 2015-10-07 | $5.88 | $6.54 | 3,360 | — | — |
| 2015-10-06 | $5.50 | $6.12 | 2,520 | — | — |
| 2015-10-05 | $5.53 | $6.15 | 4,560 | — | — |
| 2015-10-02 | $5.25 | $5.85 | 1,200 | — | — |
| 2015-10-01 | $5.11 | $5.68 | 1,680 | — | — |
| 2015-09-30 | $5.15 | $5.73 | 3,840 | — | — |
| 2015-09-29 | $4.70 | $5.23 | 2,760 | — | — |
| 2015-09-28 | $4.74 | $5.28 | 2,160 | — | — |
| 2015-09-25 | $5.13 | $5.70 | 1,320 | — | — |
| 2015-09-24 | $5.30 | $5.90 | 7,800 | — | — |
| 2015-09-23 | $4.73 | $5.27 | 16,080 | — | — |
| 2015-09-22 | $4.85 | $5.40 | 4,080 | — | — |
| 2015-09-21 | $5.18 | $5.77 | 7,800 | — | — |
| 2015-09-18 | $5.36 | $5.96 | 3,960 | — | — |
| 2015-09-17 | $5.98 | $6.66 | 3,240 | — | — |
| 2015-09-16 | $5.77 | $6.42 | 2,400 | — | — |
| 2015-09-15 | $5.51 | $6.13 | 3,120 | — | — |
| 2015-09-14 | $5.82 | $6.47 | 4,080 | — | — |
| 2015-09-11 | $5.33 | $5.93 | 240 | — | — |
| 2015-09-10 | $5.38 | $5.98 | 3,360 | — | — |
| 2015-09-09 | $5.50 | $6.12 | 1,200 | — | — |
| 2015-09-08 | $5.37 | $5.97 | 6,720 | — | — |
| 2015-09-04 | $5.75 | $6.40 | 240 | — | — |
| 2015-09-03 | $5.48 | $6.10 | 2,400 | — | — |
| 2015-09-02 | $5.61 | $6.24 | 7,680 | — | — |
| 2015-09-01 | $5.58 | $6.20 | 6,600 | — | — |
| 2015-08-31 | $6.13 | $6.81 | 2,520 | — | — |
| 2015-08-28 | $6.21 | $6.90 | 18,360 | — | — |
| 2015-08-27 | $6.74 | $7.50 | 11,520 | — | — |
| 2015-08-26 | $6.07 | $6.75 | 6,000 | — | — |
| 2015-08-25 | $5.70 | $6.34 | 3,600 | — | — |
| 2015-08-24 | $5.75 | $6.39 | 3,240 | — | — |
| 2015-08-21 | $6.21 | $6.90 | 0 | — | — |
| 2015-08-20 | $6.21 | $6.90 | 6,360 | — | — |
| 2015-08-19 | $5.98 | $6.64 | 3,840 | — | — |
| 2015-08-18 | $6.15 | $6.84 | 6,840 | — | — |
| 2015-08-17 | $6.03 | $6.70 | 8,760 | — | — |
| 2015-08-14 | $6.23 | $6.92 | 5,640 | — | — |
| 2015-08-13 | $6.12 | $6.80 | 3,000 | — | — |
| 2015-08-12 | $6.25 | $6.95 | 8,040 | — | — |
| 2015-08-11 | $6.40 | $7.12 | 3,360 | — | — |
| 2015-08-10 | $6.53 | $7.26 | 6,480 | — | — |
| 2015-08-07 | $6.38 | $7.10 | 1,440 | — | — |
| 2015-08-06 | $6.76 | $7.52 | 1,680 | — | — |
| 2015-08-05 | $6.33 | $7.04 | 2,640 | — | — |
| 2015-08-04 | $6.67 | $7.41 | 32,760 | — | — |
| 2015-08-03 | $6.44 | $7.16 | 480 | — | — |
| 2015-07-31 | $6.73 | $7.47 | 2,880 | — | — |
| 2015-07-30 | $6.56 | $7.29 | 2,880 | — | — |
| 2015-07-29 | $6.75 | $7.50 | 4,320 | — | — |
| 2015-07-28 | $6.78 | $7.54 | 9,120 | — | — |
| 2015-07-27 | $6.53 | $7.26 | 4,320 | — | — |
| 2015-07-24 | $6.70 | $7.45 | 5,040 | — | — |
| 2015-07-23 | $6.69 | $7.44 | 10,320 | — | — |
| 2015-07-22 | $7.17 | $7.96 | 2,760 | — | — |
| 2015-07-21 | $7.01 | $7.79 | 3,960 | — | — |
| 2015-07-20 | $7.16 | $7.95 | 1,560 | — | — |
| 2015-07-17 | $7.28 | $8.09 | 2,760 | — | — |
| 2015-07-16 | $7.44 | $8.27 | 4,200 | — | — |
| 2015-07-15 | $7.53 | $8.36 | 6,720 | — | — |
| 2015-07-14 | $7.50 | $8.33 | 1,320 | — | — |
| 2015-07-13 | $7.43 | $8.26 | 960 | — | — |
| 2015-07-10 | $7.04 | $7.83 | 5,280 | — | — |
| 2015-07-09 | $6.93 | $7.70 | 0 | — | — |
| 2015-07-08 | $6.93 | $7.70 | 6,720 | — | — |
| 2015-07-07 | $6.92 | $7.69 | 19,320 | — | — |
| 2015-07-06 | $6.88 | $7.65 | 9,480 | — | — |
| 2015-07-02 | $7.17 | $7.96 | 2,040 | — | — |
| 2015-07-01 | $6.99 | $7.77 | 720 | — | — |
| 2015-06-30 | $7.00 | $7.77 | 1,920 | — | — |
| 2015-06-29 | $7.30 | $8.11 | 3,960 | — | — |
| 2015-06-26 | $7.41 | $8.23 | 960 | — | — |
| 2015-06-25 | $7.39 | $8.21 | 18,120 | — | — |
| 2015-06-24 | $7.38 | $8.19 | 2,640 | — | — |
| 2015-06-23 | $7.38 | $8.19 | 7,440 | — | — |
| 2015-06-22 | $7.63 | $8.42 | 1,680 | — | — |
| 2015-06-19 | $7.38 | $8.15 | 3,240 | — | — |
| 2015-06-18 | $7.43 | $8.20 | 3,120 | — | — |
| 2015-06-17 | $7.49 | $8.27 | 2,160 | — | — |
| 2015-06-16 | $7.29 | $8.05 | 6,000 | — | — |
| 2015-06-15 | $7.27 | $8.02 | 3,720 | — | — |
| 2015-06-12 | $7.30 | $8.06 | 2,520 | — | — |
| 2015-06-11 | $6.98 | $7.70 | 4,680 | — | — |
| 2015-06-10 | $6.94 | $7.66 | 9,120 | — | — |
| 2015-06-09 | $6.94 | $7.66 | 3,360 | — | — |
| 2015-06-08 | $7.03 | $7.76 | 4,560 | — | — |
| 2015-06-05 | $7.03 | $7.76 | 9,840 | — | — |
| 2015-06-04 | $7.13 | $7.86 | 1,680 | — | — |
| 2015-06-03 | $6.91 | $7.63 | 10,920 | — | — |
| 2015-06-02 | $7.25 | $8.00 | 4,320 | — | — |
| 2015-06-01 | $7.13 | $7.86 | 10,800 | — | — |
| 2015-05-29 | $7.10 | $7.83 | 5,640 | — | — |
| 2015-05-28 | $7.05 | $7.78 | 1,200 | — | — |
| 2015-05-27 | $7.33 | $8.08 | 8,520 | — | — |
| 2015-05-26 | $7.04 | $7.77 | 9,240 | — | — |
| 2015-05-22 | $7.33 | $8.09 | 8,760 | — | — |
| 2015-05-21 | $8.54 | $9.42 | 3,480 | — | — |
| 2015-05-20 | $7.96 | $8.78 | 1,200 | — | — |
| 2015-05-19 | $7.75 | $8.55 | 360 | — | — |
| 2015-05-18 | $7.97 | $8.79 | 3,240 | — | — |
| 2015-05-15 | $8.33 | $9.19 | 1,320 | — | — |
| 2015-05-14 | $8.21 | $9.05 | 3,720 | — | — |
| 2015-05-13 | $7.83 | $8.63 | 4,080 | — | — |
| 2015-05-12 | $8.01 | $8.83 | 360 | — | — |
| 2015-05-11 | $8.04 | $8.87 | 2,280 | — | — |
| 2015-05-08 | $8.36 | $9.22 | 3,120 | — | — |
| 2015-05-07 | $8.52 | $9.39 | 1,560 | — | — |
| 2015-05-06 | $8.38 | $9.24 | 3,720 | — | — |
| 2015-05-05 | $8.42 | $9.28 | 1,800 | — | — |
| 2015-05-04 | $8.60 | $9.48 | 4,200 | — | — |
| 2015-05-01 | $8.80 | $9.70 | 0 | — | — |
| 2015-04-30 | $8.80 | $9.70 | 1,200 | — | — |
| 2015-04-29 | $8.32 | $9.17 | 240 | — | — |
| 2015-04-28 | $8.52 | $9.39 | 1,200 | — | — |
| 2015-04-27 | $8.74 | $9.64 | 720 | — | — |
| 2015-04-24 | $8.45 | $9.32 | 0 | — | — |
| 2015-04-23 | $8.45 | $9.32 | 0 | — | — |
| 2015-04-22 | $8.45 | $9.32 | 960 | — | — |
| 2015-04-21 | $7.52 | $8.29 | 360 | — | — |
| 2015-04-20 | $8.05 | $8.87 | 840 | — | — |
| 2015-04-17 | $8.29 | $9.14 | 3,240 | — | — |
| 2015-04-16 | $8.52 | $9.39 | 3,720 | — | — |
| 2015-04-15 | $8.28 | $9.12 | 3,600 | — | — |
| 2015-04-14 | $8.21 | $9.05 | 240 | — | — |
| 2015-04-13 | $8.58 | $9.46 | 600 | — | — |
| 2015-04-10 | $8.70 | $9.59 | 480 | — | — |
| 2015-04-09 | $8.70 | $9.59 | 0 | — | — |
| 2015-04-08 | $8.70 | $9.59 | 1,560 | — | — |
| 2015-04-07 | $8.28 | $9.13 | 120 | — | — |
| 2015-04-06 | $8.53 | $9.40 | 840 | — | — |
| 2015-04-02 | $8.27 | $9.11 | 240 | — | — |
| 2015-04-01 | $8.13 | $8.95 | 1,320 | — | — |
| 2015-03-31 | $8.08 | $8.91 | 12,120 | — | — |
| 2015-03-30 | $7.42 | $8.17 | 5,880 | — | — |
| 2015-03-27 | $7.44 | $8.20 | 9,120 | — | — |
| 2015-03-26 | $8.03 | $8.84 | 0 | — | — |
| 2015-03-25 | $8.03 | $8.84 | 720 | — | — |
| 2015-03-24 | $8.33 | $9.17 | 1,152 | — | — |
| 2015-03-23 | $8.04 | $8.86 | 1,152 | — | — |
| 2015-03-20 | $8.24 | $9.07 | 8,496 | — | — |
| 2015-03-19 | $7.44 | $8.19 | 3,456 | — | — |
| 2015-03-18 | $8.06 | $8.87 | 25,056 | — | — |
| 2015-03-17 | $7.64 | $8.42 | 26,064 | — | — |
| 2015-03-16 | $7.37 | $8.12 | 14,544 | — | — |
| 2015-03-13 | $7.45 | $8.21 | 720 | — | — |
| 2015-03-12 | $7.70 | $8.48 | 1,872 | — | — |
| 2015-03-11 | $8.05 | $8.87 | 576 | — | — |
| 2015-03-10 | $7.67 | $8.45 | 7,344 | — | — |
| 2015-03-09 | $7.92 | $8.72 | 1,584 | — | — |
| 2015-03-06 | $8.25 | $9.09 | 8,208 | — | — |
| 2015-03-05 | $8.59 | $9.46 | 0 | — | — |
| 2015-03-04 | $8.59 | $9.46 | 3,456 | — | — |
| 2015-03-03 | $8.89 | $9.79 | 432 | — | — |
| 2015-03-02 | $8.80 | $9.69 | 5,040 | — | — |
| 2015-02-27 | $9.31 | $10.25 | 1,152 | — | — |
| 2015-02-26 | $9.09 | $10.01 | 1,152 | — | — |
| 2015-02-25 | $9.04 | $9.96 | 432 | — | — |
| 2015-02-24 | $9.38 | $10.32 | 576 | — | — |
| 2015-02-23 | $9.08 | $9.99 | 2,304 | — | — |
| 2015-02-20 | $9.02 | $9.93 | 1,584 | — | — |
| 2015-02-19 | $9.10 | $10.02 | 0 | — | — |
| 2015-02-18 | $9.10 | $10.02 | 1,440 | — | — |
| 2015-02-17 | $9.03 | $9.94 | 288 | — | — |
| 2015-02-13 | $9.17 | $10.09 | 12,816 | — | — |
| 2015-02-12 | $8.34 | $9.18 | 0 | — | — |
| 2015-02-11 | $8.34 | $9.18 | 144 | — | — |
| 2015-02-10 | $8.74 | $9.62 | 0 | — | — |
| 2015-02-09 | $8.74 | $9.58 | 1,728 | — | — |
| 2015-02-06 | $8.93 | $9.79 | 0 | — | — |
| 2015-02-05 | $8.93 | $9.79 | 2,016 | — | — |
| 2015-02-04 | $7.69 | $8.43 | 0 | — | — |
| 2015-02-03 | $7.69 | $8.43 | 0 | — | — |
| 2015-02-02 | $8.33 | $9.12 | 0 | — | — |
| 2015-01-30 | $8.33 | $9.12 | 432 | — | — |
| 2015-01-29 | $8.91 | $9.76 | 1,440 | — | — |
| 2015-01-28 | $9.27 | $10.16 | 0 | — | — |
| 2015-01-27 | $9.27 | $10.16 | 8,208 | — | — |
| 2015-01-26 | $8.58 | $9.40 | 25,056 | — | — |
| 2015-01-23 | $9.54 | $10.46 | 1,584 | — | — |
| 2015-01-22 | $9.38 | $10.28 | 2,736 | — | — |
| 2015-01-21 | $9.20 | $10.08 | 576 | — | — |
| 2015-01-20 | $8.86 | $9.71 | 5,040 | — | — |
| 2015-01-16 | $9.08 | $9.95 | 4,176 | — | — |
| 2015-01-15 | $9.22 | $10.10 | 864 | — | — |
| 2015-01-14 | $9.70 | $10.63 | 0 | — | — |
| 2015-01-13 | $9.70 | $10.63 | 144 | — | — |
| 2015-01-12 | $9.01 | $9.87 | 1,296 | — | — |
| 2015-01-09 | $9.72 | $10.65 | 2,016 | — | — |
| 2015-01-08 | $9.24 | $10.13 | 1,008 | — | — |
| 2015-01-07 | $9.08 | $9.95 | 288 | — | — |
| 2015-01-06 | $8.79 | $9.63 | 288 | — | — |
| 2015-01-05 | $8.73 | $9.57 | 864 | — | — |
| 2015-01-02 | $8.98 | $9.83 | 0 | — | — |