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
- 2010-04-22 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 | $4.23 | $4.23 | 71,400 | — | — |
| 2015-12-30 | $4.09 | $4.09 | 63,400 | — | — |
| 2015-12-29 | $4.06 | $4.06 | 53,400 | — | — |
| 2015-12-28 | $4.00 | $4.00 | 33,700 | — | — |
| 2015-12-24 | $3.99 | $3.99 | 24,100 | — | — |
| 2015-12-23 | $4.00 | $4.00 | 42,300 | — | — |
| 2015-12-22 | $3.92 | $3.92 | 38,600 | — | — |
| 2015-12-21 | $3.93 | $3.93 | 90,700 | — | — |
| 2015-12-18 | $4.07 | $4.07 | 109,600 | — | — |
| 2015-12-17 | $4.20 | $4.20 | 44,000 | — | — |
| 2015-12-16 | $4.08 | $4.08 | 72,700 | — | — |
| 2015-12-15 | $3.97 | $3.97 | 46,100 | — | — |
| 2015-12-14 | $4.02 | $4.02 | 72,800 | — | — |
| 2015-12-11 | $4.05 | $4.05 | 82,800 | — | — |
| 2015-12-10 | $3.99 | $3.99 | 204,100 | — | — |
| 2015-12-09 | $3.76 | $3.76 | 347,600 | — | — |
| 2015-12-08 | $3.90 | $3.90 | 13,100 | — | — |
| 2015-12-07 | $3.85 | $3.85 | 19,100 | — | — |
| 2015-12-04 | $3.88 | $3.88 | 7,500 | — | — |
| 2015-12-03 | $3.87 | $3.87 | 90,500 | — | — |
| 2015-12-02 | $3.94 | $3.94 | 40,400 | — | — |
| 2015-12-01 | $3.89 | $3.89 | 18,400 | — | — |
| 2015-11-30 | $3.82 | $3.82 | 36,100 | — | — |
| 2015-11-27 | $3.82 | $3.82 | 19,200 | — | — |
| 2015-11-25 | $3.85 | $3.85 | 19,600 | — | — |
| 2015-11-24 | $3.83 | $3.83 | 32,400 | — | — |
| 2015-11-23 | $3.82 | $3.82 | 33,600 | — | — |
| 2015-11-20 | $3.74 | $3.74 | 37,400 | — | — |
| 2015-11-19 | $3.62 | $3.62 | 47,100 | — | — |
| 2015-11-18 | $3.52 | $3.52 | 31,700 | — | — |
| 2015-11-17 | $3.56 | $3.56 | 38,000 | — | — |
| 2015-11-16 | $3.60 | $3.60 | 23,900 | — | — |
| 2015-11-13 | $3.58 | $3.58 | 27,400 | — | — |
| 2015-11-12 | $3.52 | $3.52 | 45,200 | — | — |
| 2015-11-11 | $3.49 | $3.49 | 25,000 | — | — |
| 2015-11-10 | $3.52 | $3.52 | 60,200 | — | — |
| 2015-11-09 | $3.55 | $3.55 | 44,900 | — | — |
| 2015-11-06 | $3.68 | $3.68 | 62,500 | — | — |
| 2015-11-05 | $3.57 | $3.57 | 306,700 | — | — |
| 2015-11-04 | $3.42 | $3.42 | 29,300 | — | — |
| 2015-11-03 | $3.47 | $3.47 | 31,400 | — | — |
| 2015-11-02 | $3.36 | $3.36 | 60,800 | — | — |
| 2015-10-30 | $3.25 | $3.25 | 31,600 | — | — |
| 2015-10-29 | $3.29 | $3.29 | 33,900 | — | — |
| 2015-10-28 | $3.31 | $3.31 | 56,200 | — | — |
| 2015-10-27 | $3.25 | $3.25 | 20,100 | — | — |
| 2015-10-26 | $3.24 | $3.24 | 38,700 | — | — |
| 2015-10-23 | $3.27 | $3.27 | 70,300 | — | — |
| 2015-10-22 | $3.21 | $3.21 | 19,200 | — | — |
| 2015-10-21 | $3.15 | $3.15 | 149,600 | — | — |
| 2015-10-20 | $3.08 | $3.08 | 165,700 | — | — |
| 2015-10-19 | $3.18 | $3.18 | 24,800 | — | — |
| 2015-10-16 | $3.32 | $3.32 | 33,500 | — | — |
| 2015-10-15 | $3.44 | $3.44 | 30,700 | — | — |
| 2015-10-14 | $3.44 | $3.44 | 21,200 | — | — |
| 2015-10-13 | $3.59 | $3.59 | 53,600 | — | — |
| 2015-10-12 | $3.58 | $3.58 | 42,000 | — | — |
| 2015-10-09 | $3.55 | $3.55 | 18,800 | — | — |
| 2015-10-08 | $3.49 | $3.49 | 27,200 | — | — |
| 2015-10-07 | $3.54 | $3.54 | 13,000 | — | — |
| 2015-10-06 | $3.52 | $3.52 | 46,500 | — | — |
| 2015-10-05 | $3.50 | $3.50 | 26,700 | — | — |
| 2015-10-02 | $3.49 | $3.49 | 21,800 | — | — |
| 2015-10-01 | $3.36 | $3.36 | 25,600 | — | — |
| 2015-09-30 | $3.39 | $3.39 | 20,900 | — | — |
| 2015-09-29 | $3.19 | $3.19 | 16,700 | — | — |
| 2015-09-28 | $3.34 | $3.34 | 34,400 | — | — |
| 2015-09-25 | $3.33 | $3.33 | 22,800 | — | — |
| 2015-09-24 | $3.55 | $3.55 | 46,400 | — | — |
| 2015-09-23 | $3.59 | $3.59 | 63,200 | — | — |
| 2015-09-22 | $3.59 | $3.59 | 25,400 | — | — |
| 2015-09-21 | $3.69 | $3.69 | 27,300 | — | — |
| 2015-09-18 | $3.83 | $3.83 | 174,000 | — | — |
| 2015-09-17 | $3.91 | $3.91 | 130,000 | — | — |
| 2015-09-16 | $3.78 | $3.78 | 66,900 | — | — |
| 2015-09-15 | $3.55 | $3.55 | 58,100 | — | — |
| 2015-09-14 | $3.66 | $3.66 | 45,400 | — | — |
| 2015-09-11 | $3.68 | $3.68 | 31,600 | — | — |
| 2015-09-10 | $3.50 | $3.50 | 33,700 | — | — |
| 2015-09-09 | $3.55 | $3.55 | 24,300 | — | — |
| 2015-09-08 | $3.62 | $3.62 | 23,300 | — | — |
| 2015-09-04 | $3.50 | $3.50 | 42,800 | — | — |
| 2015-09-03 | $3.53 | $3.53 | 139,700 | — | — |
| 2015-09-02 | $3.56 | $3.56 | 17,600 | — | — |
| 2015-09-01 | $3.65 | $3.65 | 25,400 | — | — |
| 2015-08-31 | $3.73 | $3.73 | 18,500 | — | — |
| 2015-08-28 | $3.80 | $3.80 | 31,100 | — | — |
| 2015-08-27 | $3.61 | $3.61 | 55,000 | — | — |
| 2015-08-26 | $3.40 | $3.40 | 61,500 | — | — |
| 2015-08-25 | $3.40 | $3.40 | 87,400 | — | — |
| 2015-08-24 | $3.67 | $3.67 | 87,800 | — | — |
| 2015-08-21 | $3.96 | $3.96 | 81,500 | — | — |
| 2015-08-20 | $3.88 | $3.88 | 82,500 | — | — |
| 2015-08-19 | $4.00 | $4.00 | 57,600 | — | — |
| 2015-08-18 | $4.04 | $4.04 | 108,800 | — | — |
| 2015-08-17 | $3.91 | $3.91 | 138,600 | — | — |
| 2015-08-14 | $3.69 | $3.69 | 592,400 | — | — |
| 2015-08-13 | $4.11 | $4.11 | 116,200 | — | — |
| 2015-08-12 | $4.03 | $4.03 | 229,300 | — | — |
| 2015-08-11 | $4.23 | $4.23 | 472,800 | — | — |
| 2015-08-10 | $4.16 | $4.16 | 103,800 | — | — |
| 2015-08-07 | $4.10 | $4.10 | 82,900 | — | — |
| 2015-08-06 | $3.89 | $3.89 | 134,800 | — | — |
| 2015-08-05 | $4.15 | $4.15 | 455,300 | — | — |
| 2015-08-04 | $4.12 | $4.12 | 718,400 | — | — |
| 2015-08-03 | $3.21 | $3.21 | 92,900 | — | — |
| 2015-07-31 | $3.25 | $3.25 | 340,700 | — | — |
| 2015-07-30 | $3.32 | $3.32 | 35,800 | — | — |
| 2015-07-29 | $3.40 | $3.40 | 24,700 | — | — |
| 2015-07-28 | $3.48 | $3.48 | 48,600 | — | — |
| 2015-07-27 | $3.68 | $3.68 | 43,500 | — | — |
| 2015-07-24 | $3.71 | $3.71 | 101,500 | — | — |
| 2015-07-23 | $4.01 | $4.01 | 23,000 | — | — |
| 2015-07-22 | $3.92 | $3.92 | 27,000 | — | — |
| 2015-07-21 | $4.04 | $4.04 | 66,000 | — | — |
| 2015-07-20 | $4.07 | $4.07 | 36,500 | — | — |
| 2015-07-17 | $4.19 | $4.19 | 42,800 | — | — |
| 2015-07-16 | $3.98 | $3.98 | 22,200 | — | — |
| 2015-07-15 | $3.90 | $3.90 | 33,900 | — | — |
| 2015-07-14 | $3.82 | $3.82 | 34,100 | — | — |
| 2015-07-13 | $3.74 | $3.74 | 33,100 | — | — |
| 2015-07-10 | $3.64 | $3.64 | 55,600 | — | — |
| 2015-07-09 | $3.58 | $3.58 | 137,400 | — | — |
| 2015-07-08 | $3.54 | $3.54 | 190,700 | — | — |
| 2015-07-07 | $3.82 | $3.82 | 50,900 | — | — |
| 2015-07-06 | $4.00 | $4.00 | 59,700 | — | — |
| 2015-07-02 | $3.90 | $3.90 | 23,800 | — | — |
| 2015-07-01 | $3.85 | $3.85 | 45,600 | — | — |
| 2015-06-30 | $3.89 | $3.89 | 82,000 | — | — |
| 2015-06-29 | $3.94 | $3.94 | 95,200 | — | — |
| 2015-06-26 | $4.04 | $4.04 | 234,800 | — | — |
| 2015-06-25 | $4.37 | $4.37 | 90,600 | — | — |
| 2015-06-24 | $4.50 | $4.50 | 112,500 | — | — |
| 2015-06-23 | $4.44 | $4.44 | 74,300 | — | — |
| 2015-06-22 | $4.42 | $4.42 | 84,500 | — | — |
| 2015-06-19 | $4.34 | $4.34 | 68,900 | — | — |
| 2015-06-18 | $4.42 | $4.42 | 84,500 | — | — |
| 2015-06-17 | $4.29 | $4.29 | 143,000 | — | — |
| 2015-06-16 | $4.51 | $4.51 | 169,100 | — | — |
| 2015-06-15 | $4.10 | $4.10 | 202,400 | — | — |
| 2015-06-12 | $4.14 | $4.14 | 123,500 | — | — |
| 2015-06-11 | $4.14 | $4.14 | 111,000 | — | — |
| 2015-06-10 | $4.10 | $4.10 | 194,200 | — | — |
| 2015-06-09 | $4.10 | $4.10 | 97,500 | — | — |
| 2015-06-08 | $4.00 | $4.00 | 78,100 | — | — |
| 2015-06-05 | $3.91 | $3.91 | 112,600 | — | — |
| 2015-06-04 | $3.97 | $3.97 | 100,800 | — | — |
| 2015-06-03 | $3.91 | $3.91 | 117,000 | — | — |
| 2015-06-02 | $4.00 | $4.00 | 76,600 | — | — |
| 2015-06-01 | $3.93 | $3.93 | 241,500 | — | — |
| 2015-05-29 | $4.14 | $4.14 | 141,500 | — | — |
| 2015-05-28 | $3.95 | $3.95 | 103,300 | — | — |
| 2015-05-27 | $3.91 | $3.91 | 133,000 | — | — |
| 2015-05-26 | $4.13 | $4.13 | 119,600 | — | — |
| 2015-05-22 | $4.09 | $4.09 | 139,900 | — | — |
| 2015-05-21 | $4.12 | $4.12 | 206,400 | — | — |
| 2015-05-20 | $4.26 | $4.26 | 84,100 | — | — |
| 2015-05-19 | $4.45 | $4.45 | 71,100 | — | — |
| 2015-05-18 | $4.51 | $4.51 | 103,000 | — | — |
| 2015-05-15 | $4.50 | $4.50 | 126,100 | — | — |
| 2015-05-14 | $4.63 | $4.63 | 139,600 | — | — |
| 2015-05-13 | $4.33 | $4.33 | 176,000 | — | — |
| 2015-05-12 | $4.12 | $4.12 | 169,600 | — | — |
| 2015-05-11 | $4.03 | $4.03 | 237,700 | — | — |
| 2015-05-08 | $4.26 | $4.26 | 340,100 | — | — |
| 2015-05-07 | $4.49 | $4.49 | 205,800 | — | — |
| 2015-05-06 | $4.60 | $4.60 | 143,400 | — | — |
| 2015-05-05 | $4.49 | $4.49 | 112,400 | — | — |
| 2015-05-04 | $4.52 | $4.52 | 113,500 | — | — |
| 2015-05-01 | $4.49 | $4.49 | 116,800 | — | — |
| 2015-04-30 | $4.38 | $4.38 | 125,000 | — | — |
| 2015-04-29 | $4.60 | $4.60 | 63,300 | — | — |
| 2015-04-28 | $4.66 | $4.66 | 73,500 | — | — |
| 2015-04-27 | $4.51 | $4.51 | 142,600 | — | — |
| 2015-04-24 | $4.71 | $4.71 | 129,600 | — | — |
| 2015-04-23 | $5.01 | $5.01 | 220,200 | — | — |
| 2015-04-22 | $4.78 | $4.78 | 304,700 | — | — |
| 2015-04-21 | $4.48 | $4.48 | 184,400 | — | — |
| 2015-04-20 | $4.74 | $4.74 | 261,600 | — | — |
| 2015-04-17 | $5.08 | $5.08 | 226,100 | — | — |
| 2015-04-16 | $5.02 | $5.02 | 455,800 | — | — |
| 2015-04-15 | $5.64 | $5.64 | 451,600 | — | — |
| 2015-04-14 | $5.21 | $5.21 | 182,800 | — | — |
| 2015-04-13 | $5.20 | $5.20 | 438,500 | — | — |
| 2015-04-10 | $4.98 | $4.98 | 340,600 | — | — |
| 2015-04-09 | $4.79 | $4.79 | 166,600 | — | — |
| 2015-04-08 | $4.74 | $4.74 | 194,100 | — | — |
| 2015-04-07 | $4.74 | $4.74 | 297,300 | — | — |
| 2015-04-06 | $4.66 | $4.66 | 229,100 | — | — |
| 2015-04-02 | $4.65 | $4.65 | 185,300 | — | — |
| 2015-04-01 | $4.52 | $4.52 | 146,400 | — | — |
| 2015-03-31 | $4.56 | $4.56 | 163,400 | — | — |
| 2015-03-30 | $4.49 | $4.49 | 218,400 | — | — |
| 2015-03-27 | $4.50 | $4.50 | 369,300 | — | — |
| 2015-03-26 | $4.05 | $4.05 | 136,100 | — | — |
| 2015-03-25 | $4.14 | $4.14 | 226,300 | — | — |
| 2015-03-24 | $4.28 | $4.28 | 529,900 | — | — |
| 2015-03-23 | $3.77 | $3.77 | 60,400 | — | — |
| 2015-03-20 | $3.80 | $3.80 | 200,000 | — | — |
| 2015-03-19 | $3.80 | $3.80 | 126,300 | — | — |
| 2015-03-18 | $3.64 | $3.64 | 43,900 | — | — |
| 2015-03-17 | $3.65 | $3.65 | 88,000 | — | — |
| 2015-03-16 | $3.49 | $3.49 | 132,700 | — | — |
| 2015-03-13 | $3.48 | $3.48 | 100,100 | — | — |
| 2015-03-12 | $3.50 | $3.50 | 99,200 | — | — |
| 2015-03-11 | $3.50 | $3.50 | 127,300 | — | — |
| 2015-03-10 | $3.67 | $3.67 | 139,700 | — | — |
| 2015-03-09 | $3.73 | $3.73 | 272,200 | — | — |
| 2015-03-06 | $3.70 | $3.70 | 264,100 | — | — |
| 2015-03-05 | $3.99 | $3.99 | 420,100 | — | — |
| 2015-03-04 | $3.90 | $3.90 | 343,500 | — | — |
| 2015-03-03 | $3.78 | $3.78 | 226,300 | — | — |
| 2015-03-02 | $3.70 | $3.70 | 129,300 | — | — |
| 2015-02-27 | $3.53 | $3.53 | 71,000 | — | — |
| 2015-02-26 | $3.55 | $3.55 | 141,000 | — | — |
| 2015-02-25 | $3.50 | $3.50 | 33,500 | — | — |
| 2015-02-24 | $3.50 | $3.50 | 130,200 | — | — |
| 2015-02-23 | $3.33 | $3.33 | 63,300 | — | — |
| 2015-02-20 | $3.47 | $3.47 | 122,300 | — | — |
| 2015-02-19 | $3.59 | $3.59 | 72,300 | — | — |
| 2015-02-18 | $3.65 | $3.65 | 47,500 | — | — |
| 2015-02-17 | $3.66 | $3.66 | 114,300 | — | — |
| 2015-02-13 | $3.42 | $3.42 | 88,500 | — | — |
| 2015-02-12 | $3.35 | $3.35 | 82,100 | — | — |
| 2015-02-11 | $3.39 | $3.39 | 93,600 | — | — |
| 2015-02-10 | $3.59 | $3.59 | 51,800 | — | — |
| 2015-02-09 | $3.60 | $3.60 | 220,100 | — | — |
| 2015-02-06 | $3.64 | $3.64 | 64,100 | — | — |
| 2015-02-05 | $3.71 | $3.71 | 65,900 | — | — |
| 2015-02-04 | $3.75 | $3.75 | 123,800 | — | — |
| 2015-02-03 | $3.94 | $3.94 | 295,500 | — | — |
| 2015-02-02 | $3.99 | $3.99 | 559,700 | — | — |
| 2015-01-30 | $3.82 | $3.82 | 300,700 | — | — |
| 2015-01-29 | $3.51 | $3.51 | 174,200 | — | — |
| 2015-01-28 | $3.33 | $3.33 | 173,300 | — | — |
| 2015-01-27 | $3.23 | $3.23 | 86,300 | — | — |
| 2015-01-26 | $3.11 | $3.11 | 49,000 | — | — |
| 2015-01-23 | $2.90 | $2.90 | 37,800 | — | — |
| 2015-01-22 | $2.90 | $2.90 | 89,300 | — | — |
| 2015-01-21 | $2.88 | $2.88 | 115,600 | — | — |
| 2015-01-20 | $2.99 | $2.99 | 31,600 | — | — |
| 2015-01-16 | $3.06 | $3.06 | 62,400 | — | — |
| 2015-01-15 | $3.05 | $3.05 | 51,200 | — | — |
| 2015-01-14 | $3.15 | $3.15 | 52,300 | — | — |
| 2015-01-13 | $3.06 | $3.06 | 70,200 | — | — |
| 2015-01-12 | $3.19 | $3.19 | 93,300 | — | — |
| 2015-01-09 | $3.03 | $3.03 | 168,000 | — | — |
| 2015-01-08 | $3.12 | $3.12 | 223,900 | — | — |
| 2015-01-07 | $2.87 | $2.87 | 137,500 | — | — |
| 2015-01-06 | $2.95 | $2.95 | 162,500 | — | — |
| 2015-01-05 | $2.89 | $2.89 | 183,600 | — | — |
| 2015-01-02 | $2.79 | $2.79 | 80,900 | — | — |