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
- 2005-11-10 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 | $2.08 | $2.08 | 175,300 | — | — |
| 2015-12-30 | $2.12 | $2.12 | 381,100 | — | — |
| 2015-12-29 | $2.09 | $2.09 | 208,900 | — | — |
| 2015-12-28 | $2.06 | $2.06 | 78,600 | — | — |
| 2015-12-24 | $2.20 | $2.20 | 23,500 | — | — |
| 2015-12-23 | $2.22 | $2.22 | 118,600 | — | — |
| 2015-12-22 | $2.01 | $2.01 | 64,900 | — | — |
| 2015-12-21 | $2.15 | $2.15 | 75,700 | — | — |
| 2015-12-18 | $2.25 | $2.25 | 32,900 | — | — |
| 2015-12-17 | $2.26 | $2.26 | 48,700 | — | — |
| 2015-12-16 | $2.21 | $2.21 | 270,300 | — | — |
| 2015-12-15 | $2.12 | $2.12 | 291,000 | — | — |
| 2015-12-14 | $2.12 | $2.12 | 299,500 | — | — |
| 2015-12-11 | $2.14 | $2.14 | 26,100 | — | — |
| 2015-12-10 | $2.08 | $2.08 | 21,000 | — | — |
| 2015-12-09 | $2.06 | $2.06 | 33,300 | — | — |
| 2015-12-08 | $1.98 | $1.98 | 37,700 | — | — |
| 2015-12-07 | $2.00 | $2.00 | 52,200 | — | — |
| 2015-12-04 | $2.02 | $2.02 | 59,700 | — | — |
| 2015-12-03 | $1.96 | $1.96 | 107,700 | — | — |
| 2015-12-02 | $2.00 | $2.00 | 16,600 | — | — |
| 2015-12-01 | $1.99 | $1.99 | 34,300 | — | — |
| 2015-11-30 | $1.94 | $1.94 | 31,700 | — | — |
| 2015-11-27 | $1.85 | $1.85 | 12,100 | — | — |
| 2015-11-25 | $1.86 | $1.86 | 14,200 | — | — |
| 2015-11-24 | $1.84 | $1.84 | 11,000 | — | — |
| 2015-11-23 | $1.83 | $1.83 | 18,600 | — | — |
| 2015-11-20 | $1.79 | $1.79 | 40,300 | — | — |
| 2015-11-19 | $1.78 | $1.78 | 85,800 | — | — |
| 2015-11-18 | $1.89 | $1.89 | 13,900 | — | — |
| 2015-11-17 | $1.95 | $1.95 | 28,100 | — | — |
| 2015-11-16 | $1.98 | $1.98 | 19,200 | — | — |
| 2015-11-13 | $2.04 | $2.04 | 26,600 | — | — |
| 2015-11-12 | $1.92 | $1.92 | 844,300 | — | — |
| 2015-11-11 | $1.85 | $1.85 | 31,200 | — | — |
| 2015-11-10 | $1.91 | $1.91 | 27,700 | — | — |
| 2015-11-09 | $2.02 | $2.02 | 40,300 | — | — |
| 2015-11-06 | $2.04 | $2.04 | 59,600 | — | — |
| 2015-11-05 | $2.04 | $2.04 | 28,300 | — | — |
| 2015-11-04 | $2.07 | $2.07 | 24,100 | — | — |
| 2015-11-03 | $2.05 | $2.05 | 58,500 | — | — |
| 2015-11-02 | $2.05 | $2.05 | 112,500 | — | — |
| 2015-10-30 | $2.14 | $2.14 | 45,400 | — | — |
| 2015-10-29 | $2.25 | $2.25 | 76,000 | — | — |
| 2015-10-28 | $2.48 | $2.48 | 42,000 | — | — |
| 2015-10-27 | $2.46 | $2.46 | 40,400 | — | — |
| 2015-10-26 | $2.50 | $2.50 | 28,400 | — | — |
| 2015-10-23 | $2.51 | $2.51 | 64,900 | — | — |
| 2015-10-22 | $2.58 | $2.58 | 65,500 | — | — |
| 2015-10-21 | $2.72 | $2.72 | 27,500 | — | — |
| 2015-10-20 | $2.65 | $2.65 | 30,400 | — | — |
| 2015-10-19 | $2.61 | $2.61 | 13,300 | — | — |
| 2015-10-16 | $2.62 | $2.62 | 166,900 | — | — |
| 2015-10-15 | $2.63 | $2.63 | 21,000 | — | — |
| 2015-10-14 | $2.77 | $2.77 | 12,200 | — | — |
| 2015-10-13 | $2.87 | $2.87 | 6,000 | — | — |
| 2015-10-12 | $2.92 | $2.92 | 42,800 | — | — |
| 2015-10-09 | $3.14 | $3.14 | 20,800 | — | — |
| 2015-10-08 | $3.19 | $3.19 | 20,000 | — | — |
| 2015-10-07 | $3.19 | $3.19 | 38,300 | — | — |
| 2015-10-06 | $2.90 | $2.90 | 18,400 | — | — |
| 2015-10-05 | $2.73 | $2.73 | 47,400 | — | — |
| 2015-10-02 | $2.37 | $2.37 | 24,600 | — | — |
| 2015-10-01 | $2.35 | $2.35 | 78,800 | — | — |
| 2015-09-30 | $2.07 | $2.07 | 328,400 | — | — |
| 2015-09-29 | $2.08 | $2.08 | 149,100 | — | — |
| 2015-09-28 | $2.30 | $2.30 | 66,900 | — | — |
| 2015-09-25 | $2.42 | $2.42 | 32,700 | — | — |
| 2015-09-24 | $2.50 | $2.50 | 59,900 | — | — |
| 2015-09-23 | $2.59 | $2.59 | 37,300 | — | — |
| 2015-09-22 | $2.67 | $2.67 | 46,800 | — | — |
| 2015-09-21 | $2.81 | $2.81 | 56,200 | — | — |
| 2015-09-18 | $2.87 | $2.87 | 306,700 | — | — |
| 2015-09-17 | $3.26 | $3.26 | 8,000 | — | — |
| 2015-09-16 | $3.28 | $3.28 | 12,200 | — | — |
| 2015-09-15 | $3.21 | $3.21 | 9,000 | — | — |
| 2015-09-14 | $3.20 | $3.20 | 9,200 | — | — |
| 2015-09-11 | $3.20 | $3.20 | 27,500 | — | — |
| 2015-09-10 | $3.20 | $3.20 | 37,900 | — | — |
| 2015-09-09 | $3.20 | $3.20 | 19,200 | — | — |
| 2015-09-08 | $3.24 | $3.24 | 31,700 | — | — |
| 2015-09-04 | $3.15 | $3.15 | 74,500 | — | — |
| 2015-09-03 | $3.12 | $3.12 | 29,600 | — | — |
| 2015-09-02 | $3.12 | $3.12 | 32,600 | — | — |
| 2015-09-01 | $3.12 | $3.12 | 16,800 | — | — |
| 2015-08-31 | $3.18 | $3.18 | 29,300 | — | — |
| 2015-08-28 | $3.18 | $3.18 | 41,500 | — | — |
| 2015-08-27 | $3.12 | $3.12 | 32,900 | — | — |
| 2015-08-26 | $3.15 | $3.15 | 25,300 | — | — |
| 2015-08-25 | $3.17 | $3.17 | 51,200 | — | — |
| 2015-08-24 | $3.17 | $3.17 | 46,700 | — | — |
| 2015-08-21 | $3.26 | $3.26 | 39,300 | — | — |
| 2015-08-20 | $3.31 | $3.31 | 65,600 | — | — |
| 2015-08-19 | $3.47 | $3.47 | 61,000 | — | — |
| 2015-08-18 | $3.53 | $3.53 | 35,400 | — | — |
| 2015-08-17 | $3.60 | $3.60 | 26,200 | — | — |
| 2015-08-14 | $3.56 | $3.56 | 33,000 | — | — |
| 2015-08-13 | $3.62 | $3.62 | 16,800 | — | — |
| 2015-08-12 | $3.71 | $3.71 | 34,500 | — | — |
| 2015-08-11 | $3.60 | $3.60 | 34,100 | — | — |
| 2015-08-10 | $3.60 | $3.60 | 27,600 | — | — |
| 2015-08-07 | $3.59 | $3.59 | 36,200 | — | — |
| 2015-08-06 | $3.58 | $3.58 | 17,100 | — | — |
| 2015-08-05 | $3.57 | $3.57 | 33,300 | — | — |
| 2015-08-04 | $3.57 | $3.57 | 56,600 | — | — |
| 2015-08-03 | $3.60 | $3.60 | 34,500 | — | — |
| 2015-07-31 | $3.56 | $3.56 | 61,800 | — | — |
| 2015-07-30 | $3.43 | $3.43 | 114,600 | — | — |
| 2015-07-29 | $3.75 | $3.75 | 92,500 | — | — |
| 2015-07-28 | $3.65 | $3.65 | 27,000 | — | — |
| 2015-07-27 | $3.59 | $3.59 | 12,000 | — | — |
| 2015-07-24 | $3.53 | $3.53 | 23,000 | — | — |
| 2015-07-23 | $3.55 | $3.55 | 46,500 | — | — |
| 2015-07-22 | $3.63 | $3.63 | 27,200 | — | — |
| 2015-07-21 | $3.56 | $3.56 | 43,800 | — | — |
| 2015-07-20 | $3.57 | $3.57 | 61,700 | — | — |
| 2015-07-17 | $3.72 | $3.72 | 21,000 | — | — |
| 2015-07-16 | $3.82 | $3.82 | 12,900 | — | — |
| 2015-07-15 | $3.82 | $3.82 | 14,100 | — | — |
| 2015-07-14 | $3.92 | $3.92 | 29,500 | — | — |
| 2015-07-13 | $3.87 | $3.87 | 23,600 | — | — |
| 2015-07-10 | $3.71 | $3.71 | 140,500 | — | — |
| 2015-07-09 | $3.65 | $3.65 | 28,300 | — | — |
| 2015-07-08 | $3.57 | $3.57 | 79,900 | — | — |
| 2015-07-07 | $3.74 | $3.74 | 62,300 | — | — |
| 2015-07-06 | $3.79 | $3.79 | 33,200 | — | — |
| 2015-07-02 | $3.78 | $3.78 | 63,400 | — | — |
| 2015-07-01 | $3.93 | $3.93 | 42,400 | — | — |
| 2015-06-30 | $4.24 | $4.24 | 57,900 | — | — |
| 2015-06-29 | $4.03 | $4.03 | 142,800 | — | — |
| 2015-06-26 | $4.35 | $4.35 | 67,800 | — | — |
| 2015-06-25 | $4.14 | $4.14 | 303,100 | — | — |
| 2015-06-24 | $3.97 | $3.97 | 17,700 | — | — |
| 2015-06-23 | $3.92 | $3.92 | 21,800 | — | — |
| 2015-06-22 | $3.96 | $3.96 | 19,500 | — | — |
| 2015-06-19 | $4.02 | $4.02 | 29,400 | — | — |
| 2015-06-18 | $4.02 | $4.02 | 88,400 | — | — |
| 2015-06-17 | $4.14 | $4.14 | 104,300 | — | — |
| 2015-06-16 | $4.14 | $4.14 | 73,400 | — | — |
| 2015-06-15 | $4.12 | $4.12 | 34,000 | — | — |
| 2015-06-12 | $4.24 | $4.24 | 182,100 | — | — |
| 2015-06-11 | $3.96 | $3.96 | 64,500 | — | — |
| 2015-06-10 | $4.06 | $4.06 | 73,200 | — | — |
| 2015-06-09 | $4.12 | $4.12 | 41,900 | — | — |
| 2015-06-08 | $4.29 | $4.29 | 76,600 | — | — |
| 2015-06-05 | $4.39 | $4.39 | 211,700 | — | — |
| 2015-06-04 | $4.28 | $4.28 | 119,000 | — | — |
| 2015-06-03 | $4.05 | $4.05 | 141,900 | — | — |
| 2015-06-02 | $3.93 | $3.93 | 59,900 | — | — |
| 2015-06-01 | $3.85 | $3.85 | 144,100 | — | — |
| 2015-05-29 | $3.79 | $3.79 | 27,000 | — | — |
| 2015-05-28 | $3.75 | $3.75 | 25,100 | — | — |
| 2015-05-27 | $3.81 | $3.81 | 132,600 | — | — |
| 2015-05-26 | $3.88 | $3.88 | 45,100 | — | — |
| 2015-05-22 | $3.91 | $3.91 | 98,300 | — | — |
| 2015-05-21 | $3.90 | $3.90 | 45,900 | — | — |
| 2015-05-20 | $3.86 | $3.86 | 77,200 | — | — |
| 2015-05-19 | $3.86 | $3.86 | 98,400 | — | — |
| 2015-05-18 | $3.73 | $3.73 | 191,300 | — | — |
| 2015-05-15 | $3.72 | $3.72 | 132,800 | — | — |
| 2015-05-14 | $3.61 | $3.61 | 49,000 | — | — |
| 2015-05-13 | $3.58 | $3.58 | 25,200 | — | — |
| 2015-05-12 | $3.60 | $3.60 | 45,800 | — | — |
| 2015-05-11 | $3.59 | $3.59 | 76,800 | — | — |
| 2015-05-08 | $3.74 | $3.74 | 66,400 | — | — |
| 2015-05-07 | $3.96 | $3.96 | 46,500 | — | — |
| 2015-05-06 | $3.70 | $3.70 | 111,700 | — | — |
| 2015-05-05 | $3.98 | $3.98 | 23,600 | — | — |
| 2015-05-04 | $3.98 | $3.98 | 128,800 | — | — |
| 2015-05-01 | $4.04 | $4.04 | 20,500 | — | — |
| 2015-04-30 | $3.97 | $3.97 | 125,000 | — | — |
| 2015-04-29 | $4.36 | $4.36 | 35,400 | — | — |
| 2015-04-28 | $4.48 | $4.48 | 45,900 | — | — |
| 2015-04-27 | $4.44 | $4.44 | 16,300 | — | — |
| 2015-04-24 | $4.38 | $4.38 | 94,800 | — | — |
| 2015-04-23 | $4.51 | $4.51 | 29,600 | — | — |
| 2015-04-22 | $4.51 | $4.51 | 78,500 | — | — |
| 2015-04-21 | $4.75 | $4.75 | 8,000 | — | — |
| 2015-04-20 | $4.70 | $4.70 | 10,900 | — | — |
| 2015-04-17 | $4.64 | $4.64 | 27,200 | — | — |
| 2015-04-16 | $4.70 | $4.70 | 52,300 | — | — |
| 2015-04-15 | $4.88 | $4.88 | 44,800 | — | — |
| 2015-04-14 | $4.86 | $4.86 | 13,800 | — | — |
| 2015-04-13 | $4.82 | $4.82 | 31,000 | — | — |
| 2015-04-10 | $4.69 | $4.69 | 40,200 | — | — |
| 2015-04-09 | $4.77 | $4.77 | 27,000 | — | — |
| 2015-04-08 | $4.80 | $4.80 | 19,900 | — | — |
| 2015-04-07 | $4.89 | $4.89 | 20,400 | — | — |
| 2015-04-06 | $4.77 | $4.77 | 36,100 | — | — |
| 2015-04-02 | $4.89 | $4.89 | 32,900 | — | — |
| 2015-04-01 | $5.12 | $5.12 | 18,100 | — | — |
| 2015-03-31 | $5.00 | $5.00 | 9,000 | — | — |
| 2015-03-30 | $5.04 | $5.04 | 82,100 | — | — |
| 2015-03-27 | $5.05 | $5.05 | 31,400 | — | — |
| 2015-03-26 | $4.89 | $4.89 | 32,300 | — | — |
| 2015-03-25 | $4.76 | $4.76 | 11,900 | — | — |
| 2015-03-24 | $4.90 | $4.90 | 20,600 | — | — |
| 2015-03-23 | $4.93 | $4.93 | 38,300 | — | — |
| 2015-03-20 | $4.75 | $4.75 | 57,000 | — | — |
| 2015-03-19 | $5.02 | $5.02 | 15,700 | — | — |
| 2015-03-18 | $5.07 | $5.07 | 43,200 | — | — |
| 2015-03-17 | $5.14 | $5.14 | 47,500 | — | — |
| 2015-03-16 | $5.04 | $5.04 | 25,000 | — | — |
| 2015-03-13 | $5.14 | $5.14 | 17,900 | — | — |
| 2015-03-12 | $5.17 | $5.17 | 29,100 | — | — |
| 2015-03-11 | $5.15 | $5.15 | 27,400 | — | — |
| 2015-03-10 | $5.14 | $5.14 | 22,500 | — | — |
| 2015-03-09 | $5.34 | $5.34 | 33,200 | — | — |
| 2015-03-06 | $5.11 | $5.11 | 62,600 | — | — |
| 2015-03-05 | $5.24 | $5.24 | 37,600 | — | — |
| 2015-03-04 | $5.00 | $5.00 | 164,700 | — | — |
| 2015-03-03 | $5.11 | $5.11 | 58,600 | — | — |
| 2015-03-02 | $5.05 | $5.05 | 140,300 | — | — |
| 2015-02-27 | $4.97 | $4.97 | 74,800 | — | — |
| 2015-02-26 | $4.94 | $4.94 | 213,100 | — | — |
| 2015-02-25 | $4.63 | $4.63 | 64,400 | — | — |
| 2015-02-24 | $4.63 | $4.63 | 88,500 | — | — |
| 2015-02-23 | $5.01 | $5.01 | 39,800 | — | — |
| 2015-02-20 | $5.09 | $5.09 | 32,600 | — | — |
| 2015-02-19 | $5.45 | $5.45 | 65,700 | — | — |
| 2015-02-18 | $5.55 | $5.55 | 16,800 | — | — |
| 2015-02-17 | $5.51 | $5.51 | 23,200 | — | — |
| 2015-02-13 | $5.48 | $5.48 | 23,000 | — | — |
| 2015-02-12 | $5.33 | $5.33 | 22,200 | — | — |
| 2015-02-11 | $5.41 | $5.41 | 21,200 | — | — |
| 2015-02-10 | $5.45 | $5.45 | 46,800 | — | — |
| 2015-02-09 | $5.74 | $5.74 | 66,200 | — | — |
| 2015-02-06 | $5.35 | $5.35 | 21,800 | — | — |
| 2015-02-05 | $5.24 | $5.24 | 106,200 | — | — |
| 2015-02-04 | $5.35 | $5.35 | 87,300 | — | — |
| 2015-02-03 | $5.20 | $5.20 | 86,200 | — | — |
| 2015-02-02 | $5.08 | $5.08 | 41,900 | — | — |
| 2015-01-30 | $4.88 | $4.88 | 39,900 | — | — |
| 2015-01-29 | $4.91 | $4.91 | 36,600 | — | — |
| 2015-01-28 | $4.76 | $4.76 | 72,300 | — | — |
| 2015-01-27 | $4.91 | $4.91 | 43,100 | — | — |
| 2015-01-26 | $4.87 | $4.87 | 130,200 | — | — |
| 2015-01-23 | $5.06 | $5.06 | 163,400 | — | — |
| 2015-01-22 | $4.92 | $4.92 | 40,100 | — | — |
| 2015-01-21 | $4.87 | $4.87 | 136,300 | — | — |
| 2015-01-20 | $4.83 | $4.83 | 44,200 | — | — |
| 2015-01-16 | $4.80 | $4.80 | 19,800 | — | — |
| 2015-01-15 | $4.68 | $4.68 | 31,900 | — | — |
| 2015-01-14 | $4.63 | $4.63 | 109,400 | — | — |
| 2015-01-13 | $4.70 | $4.70 | 75,800 | — | — |
| 2015-01-12 | $4.75 | $4.75 | 73,500 | — | — |
| 2015-01-09 | $4.98 | $4.98 | 44,100 | — | — |
| 2015-01-08 | $5.05 | $5.05 | 344,000 | — | — |
| 2015-01-07 | $5.62 | $5.62 | 45,300 | — | — |
| 2015-01-06 | $5.53 | $5.53 | 83,300 | — | — |
| 2015-01-05 | $5.80 | $5.80 | 65,300 | — | — |
| 2015-01-02 | $5.68 | $5.68 | 31,500 | — | — |