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
- 2005-02-17 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 | $4.47 | $5.20 | 153 | — | — |
| 2015-12-30 | $4.47 | $5.20 | 0 | — | — |
| 2015-12-29 | $4.47 | $5.20 | 0 | — | — |
| 2015-12-28 | $4.47 | $5.20 | 0 | — | — |
| 2015-12-24 | $4.47 | $5.20 | 0 | — | — |
| 2015-12-23 | $4.47 | $5.20 | 0 | — | — |
| 2015-12-22 | $4.47 | $5.20 | 0 | — | — |
| 2015-12-21 | $4.47 | $5.20 | 0 | — | — |
| 2015-12-18 | $4.47 | $5.20 | 153 | — | — |
| 2015-12-17 | $4.40 | $5.12 | 153 | — | — |
| 2015-12-16 | $4.25 | $4.94 | 0 | — | — |
| 2015-12-15 | $4.25 | $4.94 | 0 | — | — |
| 2015-12-14 | $4.25 | $4.94 | 306 | — | — |
| 2015-12-11 | $4.25 | $4.94 | 0 | — | — |
| 2015-12-10 | $4.25 | $4.94 | 0 | — | — |
| 2015-12-09 | $4.25 | $4.94 | 0 | — | — |
| 2015-12-08 | $4.25 | $4.94 | 0 | — | — |
| 2015-12-07 | $4.25 | $4.94 | 0 | — | — |
| 2015-12-04 | $4.25 | $4.94 | 1,378 | — | — |
| 2015-12-03 | $4.41 | $5.13 | 0 | — | — |
| 2015-12-02 | $4.41 | $5.13 | 0 | — | — |
| 2015-12-01 | $4.41 | $5.13 | 0 | — | — |
| 2015-11-30 | $4.41 | $5.13 | 153 | — | — |
| 2015-11-27 | $4.25 | $4.94 | 0 | — | — |
| 2015-11-25 | $4.25 | $4.94 | 0 | — | — |
| 2015-11-24 | $4.25 | $4.94 | 612 | — | — |
| 2015-11-23 | $4.15 | $4.82 | 0 | — | — |
| 2015-11-20 | $4.15 | $4.82 | 0 | — | — |
| 2015-11-19 | $4.15 | $4.82 | 0 | — | — |
| 2015-11-18 | $4.15 | $4.82 | 919 | — | — |
| 2015-11-17 | $4.31 | $5.01 | 1,072 | — | — |
| 2015-11-16 | $4.19 | $4.87 | 0 | — | — |
| 2015-11-13 | $4.19 | $4.87 | 0 | — | — |
| 2015-11-12 | $4.19 | $4.87 | 0 | — | — |
| 2015-11-11 | $4.19 | $4.87 | 0 | — | — |
| 2015-11-10 | $4.19 | $4.87 | 0 | — | — |
| 2015-11-09 | $4.19 | $4.87 | 0 | — | — |
| 2015-11-06 | $4.19 | $4.87 | 0 | — | — |
| 2015-11-05 | $4.19 | $4.87 | 0 | — | — |
| 2015-11-04 | $4.19 | $4.87 | 0 | — | — |
| 2015-11-03 | $4.19 | $4.87 | 3,368 | — | — |
| 2015-11-02 | $4.25 | $4.94 | 0 | — | — |
| 2015-10-30 | $4.25 | $4.94 | 4,133 | — | — |
| 2015-10-29 | $4.44 | $5.17 | 0 | — | — |
| 2015-10-28 | $4.44 | $5.17 | 0 | — | — |
| 2015-10-27 | $4.44 | $5.17 | 0 | — | — |
| 2015-10-26 | $4.44 | $5.17 | 0 | — | — |
| 2015-10-23 | $4.44 | $5.17 | 0 | — | — |
| 2015-10-22 | $4.44 | $5.17 | 0 | — | — |
| 2015-10-21 | $4.44 | $5.17 | 0 | — | — |
| 2015-10-20 | $4.44 | $5.17 | 0 | — | — |
| 2015-10-19 | $4.44 | $5.17 | 0 | — | — |
| 2015-10-16 | $4.44 | $5.17 | 0 | — | — |
| 2015-10-15 | $4.44 | $5.17 | 153 | — | — |
| 2015-10-14 | $4.44 | $5.17 | 153 | — | — |
| 2015-10-13 | $4.31 | $5.01 | 459 | — | — |
| 2015-10-12 | $4.31 | $5.01 | 0 | — | — |
| 2015-10-09 | $4.31 | $5.01 | 0 | — | — |
| 2015-10-08 | $4.31 | $5.01 | 9,492 | — | — |
| 2015-10-07 | $4.25 | $4.95 | 3,215 | — | — |
| 2015-10-06 | $4.42 | $5.14 | 0 | — | — |
| 2015-10-05 | $4.42 | $5.14 | 0 | — | — |
| 2015-10-02 | $4.42 | $5.14 | 0 | — | — |
| 2015-10-01 | $4.42 | $5.14 | 919 | — | — |
| 2015-09-30 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-29 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-28 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-25 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-24 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-23 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-22 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-21 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-18 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-17 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-16 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-15 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-14 | $4.41 | $5.13 | 0 | — | — |
| 2015-09-11 | $4.41 | $5.13 | 459 | — | — |
| 2015-09-10 | $4.70 | $5.47 | 0 | — | — |
| 2015-09-09 | $4.70 | $5.47 | 459 | — | — |
| 2015-09-08 | $4.70 | $5.47 | 0 | — | — |
| 2015-09-04 | $4.70 | $5.47 | 919 | — | — |
| 2015-09-03 | $4.51 | $5.24 | 0 | — | — |
| 2015-09-02 | $4.51 | $5.24 | 0 | — | — |
| 2015-09-01 | $4.51 | $5.24 | 0 | — | — |
| 2015-08-31 | $4.51 | $5.24 | 0 | — | — |
| 2015-08-28 | $4.51 | $5.24 | 0 | — | — |
| 2015-08-27 | $4.51 | $5.24 | 0 | — | — |
| 2015-08-26 | $4.51 | $5.24 | 459 | — | — |
| 2015-08-25 | $4.49 | $5.22 | 0 | — | — |
| 2015-08-24 | $4.49 | $5.22 | 0 | — | — |
| 2015-08-21 | $4.49 | $5.22 | 0 | — | — |
| 2015-08-20 | $4.49 | $5.22 | 0 | — | — |
| 2015-08-19 | $4.49 | $5.22 | 0 | — | — |
| 2015-08-18 | $4.49 | $5.22 | 0 | — | — |
| 2015-08-17 | $4.49 | $5.22 | 0 | — | — |
| 2015-08-14 | $4.49 | $5.22 | 0 | — | — |
| 2015-08-13 | $4.49 | $5.22 | 0 | — | — |
| 2015-08-12 | $4.49 | $5.22 | 0 | — | — |
| 2015-08-11 | $4.49 | $5.22 | 0 | — | — |
| 2015-08-10 | $4.49 | $5.22 | 0 | — | — |
| 2015-08-07 | $4.49 | $5.22 | 765 | — | — |
| 2015-08-06 | $4.70 | $5.47 | 0 | — | — |
| 2015-08-05 | $4.70 | $5.47 | 0 | — | — |
| 2015-08-04 | $4.70 | $5.47 | 0 | — | — |
| 2015-08-03 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-31 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-30 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-29 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-28 | $4.70 | $5.47 | 306 | — | — |
| 2015-07-27 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-24 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-23 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-22 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-21 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-20 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-17 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-16 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-15 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-14 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-13 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-10 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-09 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-08 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-07 | $4.70 | $5.47 | 0 | — | — |
| 2015-07-06 | $4.70 | $5.47 | 306 | — | — |
| 2015-07-02 | $4.74 | $5.51 | 0 | — | — |
| 2015-07-01 | $4.74 | $5.51 | 306 | — | — |
| 2015-06-30 | $4.74 | $5.51 | 765 | — | — |
| 2015-06-29 | $4.72 | $5.49 | 5,817 | — | — |
| 2015-06-26 | $4.74 | $5.51 | 0 | — | — |
| 2015-06-25 | $4.74 | $5.51 | 0 | — | — |
| 2015-06-24 | $4.74 | $5.51 | 765 | — | — |
| 2015-06-23 | $4.44 | $5.17 | 0 | — | — |
| 2015-06-22 | $4.44 | $5.17 | 0 | — | — |
| 2015-06-19 | $4.44 | $5.17 | 0 | — | — |
| 2015-06-18 | $4.44 | $5.17 | 0 | — | — |
| 2015-06-17 | $4.44 | $5.17 | 0 | — | — |
| 2015-06-16 | $4.44 | $5.17 | 153 | — | — |
| 2015-06-15 | $4.70 | $5.47 | 0 | — | — |
| 2015-06-12 | $4.70 | $5.47 | 0 | — | — |
| 2015-06-11 | $4.70 | $5.47 | 0 | — | — |
| 2015-06-10 | $4.70 | $5.47 | 0 | — | — |
| 2015-06-09 | $4.70 | $5.47 | 0 | — | — |
| 2015-06-08 | $4.70 | $5.47 | 0 | — | — |
| 2015-06-05 | $4.70 | $5.47 | 0 | — | — |
| 2015-06-04 | $4.70 | $5.47 | 0 | — | — |
| 2015-06-03 | $4.70 | $5.47 | 306 | — | — |
| 2015-06-02 | $4.74 | $5.51 | 612 | — | — |
| 2015-06-01 | $4.74 | $5.51 | 0 | — | — |
| 2015-05-29 | $4.74 | $5.51 | 0 | — | — |
| 2015-05-28 | $4.74 | $5.51 | 0 | — | — |
| 2015-05-27 | $4.74 | $5.51 | 153 | — | — |
| 2015-05-26 | $4.74 | $5.51 | 306 | — | — |
| 2015-05-22 | $4.41 | $5.13 | 459 | — | — |
| 2015-05-21 | $4.90 | $5.70 | 0 | — | — |
| 2015-05-20 | $4.90 | $5.70 | 0 | — | — |
| 2015-05-19 | $4.90 | $5.70 | 0 | — | — |
| 2015-05-18 | $4.90 | $5.70 | 0 | — | — |
| 2015-05-15 | $4.90 | $5.70 | 0 | — | — |
| 2015-05-14 | $4.90 | $5.70 | 0 | — | — |
| 2015-05-13 | $4.90 | $5.70 | 1,072 | — | — |
| 2015-05-12 | $5.88 | $6.84 | 0 | — | — |
| 2015-05-11 | $5.88 | $6.84 | 153 | — | — |
| 2015-05-08 | $5.23 | $6.08 | 1,378 | — | — |
| 2015-05-07 | $4.83 | $5.61 | 0 | — | — |
| 2015-05-06 | $4.83 | $5.61 | 0 | — | — |
| 2015-05-05 | $4.83 | $5.61 | 0 | — | — |
| 2015-05-04 | $4.83 | $5.61 | 0 | — | — |
| 2015-05-01 | $4.83 | $5.61 | 0 | — | — |
| 2015-04-30 | $4.83 | $5.61 | 0 | — | — |
| 2015-04-29 | $4.83 | $5.61 | 0 | — | — |
| 2015-04-28 | $4.83 | $5.61 | 0 | — | — |
| 2015-04-27 | $4.83 | $5.61 | 0 | — | — |
| 2015-04-24 | $4.83 | $5.61 | 0 | — | — |
| 2015-04-23 | $4.83 | $5.61 | 0 | — | — |
| 2015-04-22 | $4.83 | $5.61 | 0 | — | — |
| 2015-04-21 | $4.83 | $5.61 | 0 | — | — |
| 2015-04-20 | $4.83 | $5.61 | 0 | — | — |
| 2015-04-17 | $4.83 | $5.61 | 612 | — | — |
| 2015-04-16 | $4.59 | $5.34 | 0 | — | — |
| 2015-04-15 | $4.59 | $5.34 | 3,674 | — | — |
| 2015-04-14 | $4.59 | $5.34 | 4,440 | — | — |
| 2015-04-13 | $4.67 | $5.43 | 0 | — | — |
| 2015-04-10 | $4.67 | $5.43 | 3,827 | — | — |
| 2015-04-09 | $4.74 | $5.51 | 0 | — | — |
| 2015-04-08 | $4.74 | $5.51 | 0 | — | — |
| 2015-04-07 | $4.74 | $5.51 | 0 | — | — |
| 2015-04-06 | $4.74 | $5.51 | 0 | — | — |
| 2015-04-02 | $4.74 | $5.51 | 0 | — | — |
| 2015-04-01 | $4.74 | $5.51 | 0 | — | — |
| 2015-03-31 | $4.74 | $5.51 | 0 | — | — |
| 2015-03-30 | $4.74 | $5.51 | 3,980 | — | — |
| 2015-03-27 | $4.57 | $5.32 | 0 | — | — |
| 2015-03-26 | $4.57 | $5.32 | 0 | — | — |
| 2015-03-25 | $4.57 | $5.32 | 0 | — | — |
| 2015-03-24 | $4.57 | $5.32 | 0 | — | — |
| 2015-03-23 | $4.57 | $5.32 | 0 | — | — |
| 2015-03-20 | $4.57 | $5.32 | 0 | — | — |
| 2015-03-19 | $4.57 | $5.32 | 0 | — | — |
| 2015-03-18 | $4.57 | $5.32 | 0 | — | — |
| 2015-03-17 | $4.57 | $5.32 | 0 | — | — |
| 2015-03-16 | $4.57 | $5.32 | 0 | — | — |
| 2015-03-13 | $4.57 | $5.32 | 0 | — | — |
| 2015-03-12 | $4.57 | $5.32 | 1,378 | — | — |
| 2015-03-11 | $4.72 | $5.49 | 0 | — | — |
| 2015-03-10 | $4.72 | $5.49 | 0 | — | — |
| 2015-03-09 | $4.72 | $5.49 | 4,593 | — | — |
| 2015-03-06 | $4.61 | $5.36 | 0 | — | — |
| 2015-03-05 | $4.61 | $5.36 | 0 | — | — |
| 2015-03-04 | $4.61 | $5.36 | 3,674 | — | — |
| 2015-03-03 | $4.61 | $5.36 | 1,531 | — | — |
| 2015-03-02 | $4.44 | $5.17 | 0 | — | — |
| 2015-02-27 | $4.44 | $5.17 | 0 | — | — |
| 2015-02-26 | $4.44 | $5.17 | 0 | — | — |
| 2015-02-25 | $4.44 | $5.17 | 0 | — | — |
| 2015-02-24 | $4.44 | $5.17 | 0 | — | — |
| 2015-02-23 | $4.44 | $5.17 | 0 | — | — |
| 2015-02-20 | $4.44 | $5.17 | 0 | — | — |
| 2015-02-19 | $4.44 | $5.17 | 0 | — | — |
| 2015-02-18 | $4.44 | $5.17 | 0 | — | — |
| 2015-02-17 | $4.44 | $5.17 | 0 | — | — |
| 2015-02-13 | $4.44 | $5.17 | 0 | — | — |
| 2015-02-12 | $4.44 | $5.17 | 765 | — | — |
| 2015-02-11 | $4.54 | $5.28 | 153 | — | — |
| 2015-02-10 | $4.54 | $5.28 | 9,185 | — | — |
| 2015-02-09 | $4.64 | $5.39 | 0 | — | — |
| 2015-02-06 | $4.64 | $5.39 | 0 | — | — |
| 2015-02-05 | $4.64 | $5.39 | 1,225 | — | — |
| 2015-02-04 | $4.64 | $5.39 | 0 | — | — |
| 2015-02-03 | $4.64 | $5.39 | 2,296 | — | — |
| 2015-02-02 | $4.57 | $5.32 | 0 | — | — |
| 2015-01-30 | $4.57 | $5.32 | 1,378 | — | — |
| 2015-01-29 | $4.47 | $5.20 | 0 | — | — |
| 2015-01-28 | $4.47 | $5.20 | 0 | — | — |
| 2015-01-27 | $4.47 | $5.20 | 1,225 | — | — |
| 2015-01-26 | $4.42 | $5.14 | 2,909 | — | — |
| 2015-01-23 | $4.41 | $5.13 | 0 | — | — |
| 2015-01-22 | $4.41 | $5.13 | 306 | — | — |
| 2015-01-21 | $4.28 | $4.98 | 0 | — | — |
| 2015-01-20 | $4.28 | $4.98 | 0 | — | — |
| 2015-01-16 | $4.28 | $4.98 | 0 | — | — |
| 2015-01-15 | $4.28 | $4.98 | 0 | — | — |
| 2015-01-14 | $4.28 | $4.98 | 0 | — | — |
| 2015-01-13 | $4.28 | $4.98 | 612 | — | — |
| 2015-01-12 | $4.26 | $4.95 | 0 | — | — |
| 2015-01-09 | $4.26 | $4.95 | 0 | — | — |
| 2015-01-08 | $4.26 | $4.95 | 0 | — | — |
| 2015-01-07 | $4.26 | $4.95 | 0 | — | — |
| 2015-01-06 | $4.26 | $4.95 | 306 | — | — |
| 2015-01-05 | $4.18 | $4.86 | 0 | — | — |
| 2015-01-02 | $4.18 | $4.86 | 0 | — | — |