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
- 2005-02-14 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 | $2.81 | $2.81 | 14,600 | — | — |
| 2015-12-30 | $2.85 | $2.85 | 50,300 | — | — |
| 2015-12-29 | $3.01 | $3.01 | 35,200 | — | — |
| 2015-12-28 | $2.97 | $2.97 | 28,500 | — | — |
| 2015-12-24 | $3.01 | $3.01 | 4,600 | — | — |
| 2015-12-23 | $2.96 | $2.96 | 84,500 | — | — |
| 2015-12-22 | $2.98 | $2.98 | 36,700 | — | — |
| 2015-12-21 | $3.10 | $3.10 | 46,700 | — | — |
| 2015-12-18 | $2.93 | $2.93 | 31,700 | — | — |
| 2015-12-17 | $3.00 | $3.00 | 17,400 | — | — |
| 2015-12-16 | $2.90 | $2.90 | 44,100 | — | — |
| 2015-12-15 | $2.94 | $2.94 | 40,700 | — | — |
| 2015-12-14 | $2.99 | $2.99 | 9,900 | — | — |
| 2015-12-11 | $2.95 | $2.95 | 8,200 | — | — |
| 2015-12-10 | $3.05 | $3.05 | 8,300 | — | — |
| 2015-12-09 | $3.11 | $3.11 | 18,100 | — | — |
| 2015-12-08 | $3.15 | $3.15 | 22,300 | — | — |
| 2015-12-07 | $3.19 | $3.19 | 63,000 | — | — |
| 2015-12-04 | $3.03 | $3.03 | 19,900 | — | — |
| 2015-12-03 | $2.97 | $2.97 | 53,300 | — | — |
| 2015-12-02 | $3.08 | $3.08 | 22,600 | — | — |
| 2015-12-01 | $3.21 | $3.21 | 32,900 | — | — |
| 2015-11-30 | $2.97 | $2.97 | 69,000 | — | — |
| 2015-11-27 | $3.14 | $3.14 | 37,500 | — | — |
| 2015-11-25 | $3.37 | $3.37 | 97,600 | — | — |
| 2015-11-24 | $3.28 | $3.28 | 97,000 | — | — |
| 2015-11-23 | $3.13 | $3.13 | 125,000 | — | — |
| 2015-11-20 | $2.88 | $2.88 | 12,200 | — | — |
| 2015-11-19 | $2.75 | $2.75 | 20,700 | — | — |
| 2015-11-18 | $2.79 | $2.79 | 42,700 | — | — |
| 2015-11-17 | $2.85 | $2.85 | 13,300 | — | — |
| 2015-11-16 | $2.87 | $2.87 | 12,800 | — | — |
| 2015-11-13 | $2.93 | $2.93 | 40,200 | — | — |
| 2015-11-12 | $3.01 | $3.01 | 24,200 | — | — |
| 2015-11-11 | $2.95 | $2.95 | 18,700 | — | — |
| 2015-11-10 | $2.94 | $2.94 | 57,700 | — | — |
| 2015-11-09 | $3.03 | $3.03 | 29,500 | — | — |
| 2015-11-06 | $3.12 | $3.12 | 32,100 | — | — |
| 2015-11-05 | $3.11 | $3.11 | 54,600 | — | — |
| 2015-11-04 | $3.31 | $3.31 | 44,800 | — | — |
| 2015-11-03 | $3.25 | $3.25 | 166,300 | — | — |
| 2015-11-02 | $3.07 | $3.07 | 31,000 | — | — |
| 2015-10-30 | $3.06 | $3.06 | 31,700 | — | — |
| 2015-10-29 | $3.16 | $3.16 | 74,500 | — | — |
| 2015-10-28 | $3.00 | $3.00 | 30,300 | — | — |
| 2015-10-27 | $2.80 | $2.80 | 62,900 | — | — |
| 2015-10-26 | $2.88 | $2.88 | 30,000 | — | — |
| 2015-10-23 | $2.92 | $2.92 | 29,000 | — | — |
| 2015-10-22 | $2.86 | $2.86 | 57,200 | — | — |
| 2015-10-21 | $3.00 | $3.00 | 33,600 | — | — |
| 2015-10-20 | $3.14 | $3.14 | 34,100 | — | — |
| 2015-10-19 | $3.11 | $3.11 | 97,800 | — | — |
| 2015-10-16 | $3.06 | $3.06 | 90,200 | — | — |
| 2015-10-15 | $2.95 | $2.95 | 57,400 | — | — |
| 2015-10-14 | $2.90 | $2.90 | 175,300 | — | — |
| 2015-10-13 | $3.18 | $3.18 | 83,800 | — | — |
| 2015-10-12 | $3.06 | $3.06 | 141,700 | — | — |
| 2015-10-09 | $3.41 | $3.41 | 173,100 | — | — |
| 2015-10-08 | $3.75 | $3.75 | 292,300 | — | — |
| 2015-10-07 | $3.19 | $3.19 | 201,000 | — | — |
| 2015-10-06 | $2.89 | $2.89 | 111,600 | — | — |
| 2015-10-05 | $2.51 | $2.51 | 117,900 | — | — |
| 2015-10-02 | $2.29 | $2.29 | 53,000 | — | — |
| 2015-10-01 | $2.21 | $2.21 | 29,000 | — | — |
| 2015-09-30 | $2.31 | $2.31 | 8,900 | — | — |
| 2015-09-29 | $2.20 | $2.20 | 23,100 | — | — |
| 2015-09-28 | $2.22 | $2.22 | 42,000 | — | — |
| 2015-09-25 | $2.23 | $2.23 | 97,500 | — | — |
| 2015-09-24 | $2.40 | $2.40 | 179,100 | — | — |
| 2015-09-23 | $2.18 | $2.18 | 18,900 | — | — |
| 2015-09-22 | $2.15 | $2.15 | 69,700 | — | — |
| 2015-09-21 | $2.12 | $2.12 | 110,600 | — | — |
| 2015-09-18 | $2.15 | $2.15 | 59,000 | — | — |
| 2015-09-17 | $2.28 | $2.28 | 33,900 | — | — |
| 2015-09-16 | $2.32 | $2.32 | 215,100 | — | — |
| 2015-09-15 | $2.38 | $2.38 | 53,500 | — | — |
| 2015-09-14 | $2.24 | $2.24 | 52,300 | — | — |
| 2015-09-11 | $2.13 | $2.13 | 14,400 | — | — |
| 2015-09-10 | $2.30 | $2.30 | 47,000 | — | — |
| 2015-09-09 | $2.33 | $2.33 | 93,600 | — | — |
| 2015-09-08 | $2.07 | $2.07 | 47,700 | — | — |
| 2015-09-04 | $1.90 | $1.90 | 97,500 | — | — |
| 2015-09-03 | $2.18 | $2.18 | 140,900 | — | — |
| 2015-09-02 | $1.80 | $1.80 | 103,100 | — | — |
| 2015-09-01 | $1.84 | $1.84 | 34,100 | — | — |
| 2015-08-31 | $1.99 | $1.99 | 25,000 | — | — |
| 2015-08-28 | $2.02 | $2.02 | 66,300 | — | — |
| 2015-08-27 | $1.94 | $1.94 | 39,300 | — | — |
| 2015-08-26 | $1.76 | $1.76 | 55,100 | — | — |
| 2015-08-25 | $1.69 | $1.69 | 86,800 | — | — |
| 2015-08-24 | $1.58 | $1.58 | 113,200 | — | — |
| 2015-08-21 | $1.80 | $1.80 | 78,500 | — | — |
| 2015-08-20 | $1.97 | $1.97 | 73,200 | — | — |
| 2015-08-19 | $2.22 | $2.22 | 58,100 | — | — |
| 2015-08-18 | $2.26 | $2.26 | 16,900 | — | — |
| 2015-08-17 | $2.35 | $2.35 | 20,000 | — | — |
| 2015-08-14 | $2.40 | $2.40 | 9,400 | — | — |
| 2015-08-13 | $2.51 | $2.51 | 14,100 | — | — |
| 2015-08-12 | $2.50 | $2.50 | 32,800 | — | — |
| 2015-08-11 | $2.57 | $2.57 | 1,100 | — | — |
| 2015-08-10 | $2.66 | $2.66 | 16,700 | — | — |
| 2015-08-07 | $2.46 | $2.46 | 7,400 | — | — |
| 2015-08-06 | $2.53 | $2.53 | 19,700 | — | — |
| 2015-08-05 | $2.75 | $2.75 | 6,600 | — | — |
| 2015-08-04 | $2.80 | $2.80 | 20,300 | — | — |
| 2015-08-03 | $2.78 | $2.78 | 36,600 | — | — |
| 2015-07-31 | $2.63 | $2.63 | 9,000 | — | — |
| 2015-07-30 | $2.58 | $2.58 | 11,400 | — | — |
| 2015-07-29 | $2.45 | $2.45 | 10,200 | — | — |
| 2015-07-28 | $2.34 | $2.34 | 40,100 | — | — |
| 2015-07-27 | $2.56 | $2.56 | 23,700 | — | — |
| 2015-07-24 | $2.90 | $2.90 | 5,400 | — | — |
| 2015-07-23 | $2.90 | $2.90 | 22,500 | — | — |
| 2015-07-22 | $2.90 | $2.90 | 17,500 | — | — |
| 2015-07-21 | $2.96 | $2.96 | 15,300 | — | — |
| 2015-07-20 | $2.97 | $2.97 | 11,000 | — | — |
| 2015-07-17 | $3.06 | $3.06 | 17,300 | — | — |
| 2015-07-16 | $2.95 | $2.95 | 23,900 | — | — |
| 2015-07-15 | $2.94 | $2.94 | 37,700 | — | — |
| 2015-07-14 | $3.09 | $3.09 | 10,800 | — | — |
| 2015-07-13 | $3.19 | $3.19 | 46,900 | — | — |
| 2015-07-10 | $3.02 | $3.02 | 54,400 | — | — |
| 2015-07-09 | $2.84 | $2.84 | 71,600 | — | — |
| 2015-07-08 | $2.62 | $2.62 | 83,200 | — | — |
| 2015-07-07 | $3.08 | $3.08 | 69,000 | — | — |
| 2015-07-06 | $3.19 | $3.19 | 181,400 | — | — |
| 2015-07-02 | $3.21 | $3.21 | 11,000 | — | — |
| 2015-07-01 | $3.23 | $3.23 | 16,500 | — | — |
| 2015-06-30 | $3.24 | $3.24 | 50,300 | — | — |
| 2015-06-29 | $3.16 | $3.16 | 60,800 | — | — |
| 2015-06-26 | $3.34 | $3.34 | 41,000 | — | — |
| 2015-06-25 | $3.34 | $3.34 | 87,100 | — | — |
| 2015-06-24 | $3.33 | $3.33 | 203,000 | — | — |
| 2015-06-23 | $3.58 | $3.58 | 22,000 | — | — |
| 2015-06-22 | $3.47 | $3.47 | 12,700 | — | — |
| 2015-06-19 | $3.57 | $3.57 | 39,700 | — | — |
| 2015-06-18 | $3.70 | $3.70 | 44,200 | — | — |
| 2015-06-17 | $3.66 | $3.66 | 63,000 | — | — |
| 2015-06-16 | $3.63 | $3.63 | 22,600 | — | — |
| 2015-06-15 | $3.63 | $3.63 | 50,100 | — | — |
| 2015-06-12 | $3.70 | $3.70 | 28,500 | — | — |
| 2015-06-11 | $3.63 | $3.63 | 57,100 | — | — |
| 2015-06-10 | $3.75 | $3.75 | 113,900 | — | — |
| 2015-06-09 | $3.87 | $3.87 | 69,500 | — | — |
| 2015-06-08 | $4.05 | $4.05 | 187,600 | — | — |
| 2015-06-05 | $3.89 | $3.89 | 127,600 | — | — |
| 2015-06-04 | $3.66 | $3.66 | 121,500 | — | — |
| 2015-06-03 | $3.36 | $3.36 | 44,300 | — | — |
| 2015-06-02 | $3.22 | $3.22 | 20,300 | — | — |
| 2015-06-01 | $3.21 | $3.21 | 21,500 | — | — |
| 2015-05-29 | $3.20 | $3.20 | 11,100 | — | — |
| 2015-05-28 | $3.22 | $3.22 | 13,700 | — | — |
| 2015-05-27 | $3.26 | $3.26 | 26,200 | — | — |
| 2015-05-26 | $3.24 | $3.24 | 27,600 | — | — |
| 2015-05-22 | $3.32 | $3.32 | 11,900 | — | — |
| 2015-05-21 | $3.30 | $3.30 | 21,300 | — | — |
| 2015-05-20 | $3.37 | $3.37 | 49,500 | — | — |
| 2015-05-19 | $3.12 | $3.12 | 75,900 | — | — |
| 2015-05-18 | $3.45 | $3.45 | 82,100 | — | — |
| 2015-05-15 | $3.64 | $3.64 | 38,400 | — | — |
| 2015-05-14 | $3.60 | $3.60 | 60,900 | — | — |
| 2015-05-13 | $3.69 | $3.69 | 11,400 | — | — |
| 2015-05-12 | $3.82 | $3.82 | 115,300 | — | — |
| 2015-05-11 | $3.81 | $3.81 | 89,700 | — | — |
| 2015-05-08 | $3.68 | $3.68 | 73,000 | — | — |
| 2015-05-07 | $3.51 | $3.51 | 62,100 | — | — |
| 2015-05-06 | $3.39 | $3.39 | 35,000 | — | — |
| 2015-05-05 | $3.49 | $3.49 | 105,700 | — | — |
| 2015-05-04 | $3.51 | $3.51 | 164,500 | — | — |
| 2015-05-01 | $3.69 | $3.69 | 131,700 | — | — |
| 2015-04-30 | $3.96 | $3.96 | 51,600 | — | — |
| 2015-04-29 | $4.09 | $4.09 | 93,900 | — | — |
| 2015-04-28 | $4.23 | $4.23 | 99,400 | — | — |
| 2015-04-27 | $4.42 | $4.42 | 83,800 | — | — |
| 2015-04-24 | $4.60 | $4.60 | 36,900 | — | — |
| 2015-04-23 | $4.64 | $4.64 | 76,900 | — | — |
| 2015-04-22 | $4.51 | $4.51 | 99,800 | — | — |
| 2015-04-21 | $4.56 | $4.56 | 116,200 | — | — |
| 2015-04-20 | $4.44 | $4.44 | 87,800 | — | — |
| 2015-04-17 | $4.31 | $4.31 | 65,000 | — | — |
| 2015-04-16 | $4.44 | $4.44 | 244,600 | — | — |
| 2015-04-15 | $4.26 | $4.26 | 165,700 | — | — |
| 2015-04-14 | $4.31 | $4.31 | 282,400 | — | — |
| 2015-04-13 | $4.67 | $4.67 | 505,800 | — | — |
| 2015-04-10 | $4.29 | $4.29 | 272,400 | — | — |
| 2015-04-09 | $4.23 | $4.23 | 436,700 | — | — |
| 2015-04-08 | $3.75 | $3.75 | 151,000 | — | — |
| 2015-04-07 | $3.55 | $3.55 | 77,500 | — | — |
| 2015-04-06 | $3.73 | $3.73 | 103,100 | — | — |
| 2015-04-02 | $3.59 | $3.59 | 119,400 | — | — |
| 2015-04-01 | $3.39 | $3.39 | 201,300 | — | — |
| 2015-03-31 | $3.52 | $3.52 | 262,300 | — | — |
| 2015-03-30 | $3.52 | $3.52 | 110,100 | — | — |
| 2015-03-27 | $3.36 | $3.36 | 92,000 | — | — |
| 2015-03-26 | $3.39 | $3.39 | 258,700 | — | — |
| 2015-03-25 | $3.00 | $3.00 | 27,500 | — | — |
| 2015-03-24 | $3.00 | $3.00 | 84,700 | — | — |
| 2015-03-23 | $3.02 | $3.02 | 151,100 | — | — |
| 2015-03-20 | $2.76 | $2.76 | 74,800 | — | — |
| 2015-03-19 | $2.65 | $2.65 | 32,100 | — | — |
| 2015-03-18 | $2.60 | $2.60 | 32,200 | — | — |
| 2015-03-17 | $2.57 | $2.57 | 57,500 | — | — |
| 2015-03-16 | $2.43 | $2.43 | 24,200 | — | — |
| 2015-03-13 | $2.40 | $2.40 | 4,900 | — | — |
| 2015-03-12 | $2.42 | $2.42 | 10,500 | — | — |
| 2015-03-11 | $2.43 | $2.43 | 29,900 | — | — |
| 2015-03-10 | $2.46 | $2.46 | 22,000 | — | — |
| 2015-03-09 | $2.50 | $2.50 | 10,300 | — | — |
| 2015-03-06 | $2.52 | $2.52 | 17,200 | — | — |
| 2015-03-05 | $2.49 | $2.49 | 10,200 | — | — |
| 2015-03-04 | $2.50 | $2.50 | 10,700 | — | — |
| 2015-03-03 | $2.48 | $2.48 | 48,600 | — | — |
| 2015-03-02 | $2.56 | $2.56 | 5,000 | — | — |
| 2015-02-27 | $2.73 | $2.73 | 38,400 | — | — |
| 2015-02-26 | $2.71 | $2.71 | 55,900 | — | — |
| 2015-02-25 | $2.54 | $2.54 | 12,300 | — | — |
| 2015-02-24 | $2.46 | $2.46 | 16,600 | — | — |
| 2015-02-23 | $2.43 | $2.43 | 46,600 | — | — |
| 2015-02-20 | $2.40 | $2.40 | 46,000 | — | — |
| 2015-02-19 | $2.55 | $2.55 | 8,900 | — | — |
| 2015-02-18 | $2.61 | $2.61 | 13,400 | — | — |
| 2015-02-17 | $2.62 | $2.62 | 56,900 | — | — |
| 2015-02-13 | $2.80 | $2.80 | 27,300 | — | — |
| 2015-02-12 | $2.77 | $2.77 | 49,300 | — | — |
| 2015-02-11 | $2.83 | $2.83 | 58,800 | — | — |
| 2015-02-10 | $2.83 | $2.83 | 181,700 | — | — |
| 2015-02-09 | $2.55 | $2.55 | 151,600 | — | — |
| 2015-02-06 | $2.34 | $2.34 | 51,000 | — | — |
| 2015-02-05 | $2.23 | $2.23 | 43,800 | — | — |
| 2015-02-04 | $2.26 | $2.26 | 49,900 | — | — |
| 2015-02-03 | $2.11 | $2.11 | 160,000 | — | — |
| 2015-02-02 | $1.98 | $1.98 | 38,000 | — | — |
| 2015-01-30 | $1.95 | $1.95 | 32,000 | — | — |
| 2015-01-29 | $1.97 | $1.97 | 38,900 | — | — |
| 2015-01-28 | $1.87 | $1.87 | 24,800 | — | — |
| 2015-01-27 | $1.78 | $1.78 | 25,400 | — | — |
| 2015-01-26 | $1.81 | $1.81 | 11,000 | — | — |
| 2015-01-23 | $1.78 | $1.78 | 9,200 | — | — |
| 2015-01-22 | $1.79 | $1.79 | 14,400 | — | — |
| 2015-01-21 | $1.77 | $1.77 | 13,000 | — | — |
| 2015-01-20 | $1.83 | $1.83 | 10,000 | — | — |
| 2015-01-16 | $1.79 | $1.79 | 10,300 | — | — |
| 2015-01-15 | $1.81 | $1.81 | 7,400 | — | — |
| 2015-01-14 | $1.84 | $1.84 | 17,500 | — | — |
| 2015-01-13 | $1.86 | $1.86 | 57,400 | — | — |
| 2015-01-12 | $2.00 | $2.00 | 41,600 | — | — |
| 2015-01-09 | $1.95 | $1.95 | 12,100 | — | — |
| 2015-01-08 | $1.96 | $1.96 | 73,500 | — | — |
| 2015-01-07 | $1.79 | $1.79 | 38,500 | — | — |
| 2015-01-06 | $1.75 | $1.75 | 31,300 | — | — |
| 2015-01-05 | $1.80 | $1.80 | 41,000 | — | — |
| 2015-01-02 | $1.77 | $1.77 | 34,700 | — | — |