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
- 2004-12-14 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 | $1.46 | $1.46 | 25,900 | — | — |
| 2015-12-30 | $1.51 | $1.51 | 14,500 | — | — |
| 2015-12-29 | $1.50 | $1.50 | 16,300 | — | — |
| 2015-12-28 | $1.50 | $1.50 | 11,200 | — | — |
| 2015-12-24 | $1.52 | $1.52 | 900 | — | — |
| 2015-12-23 | $1.65 | $1.65 | 4,200 | — | — |
| 2015-12-22 | $1.58 | $1.58 | 7,200 | — | — |
| 2015-12-21 | $1.59 | $1.59 | 4,500 | — | — |
| 2015-12-18 | $1.57 | $1.57 | 40,800 | — | — |
| 2015-12-17 | $1.61 | $1.61 | 14,800 | — | — |
| 2015-12-16 | $1.59 | $1.59 | 10,800 | — | — |
| 2015-12-15 | $1.58 | $1.58 | 3,000 | — | — |
| 2015-12-14 | $1.58 | $1.58 | 13,600 | — | — |
| 2015-12-11 | $1.70 | $1.70 | 12,300 | — | — |
| 2015-12-10 | $1.71 | $1.71 | 35,000 | — | — |
| 2015-12-09 | $1.56 | $1.56 | 13,800 | — | — |
| 2015-12-08 | $1.58 | $1.58 | 3,600 | — | — |
| 2015-12-07 | $1.58 | $1.58 | 15,000 | — | — |
| 2015-12-04 | $1.76 | $1.76 | 5,000 | — | — |
| 2015-12-03 | $1.86 | $1.86 | 6,600 | — | — |
| 2015-12-02 | $1.78 | $1.78 | 12,900 | — | — |
| 2015-12-01 | $1.77 | $1.77 | 23,200 | — | — |
| 2015-11-30 | $1.95 | $1.95 | 8,000 | — | — |
| 2015-11-27 | $2.00 | $2.00 | 3,700 | — | — |
| 2015-11-25 | $2.14 | $2.14 | 13,800 | — | — |
| 2015-11-24 | $2.05 | $2.05 | 11,800 | — | — |
| 2015-11-23 | $2.03 | $2.03 | 5,900 | — | — |
| 2015-11-20 | $2.09 | $2.09 | 2,100 | — | — |
| 2015-11-19 | $2.05 | $2.05 | 37,000 | — | — |
| 2015-11-18 | $2.05 | $2.05 | 49,300 | — | — |
| 2015-11-17 | $2.12 | $2.12 | 800 | — | — |
| 2015-11-16 | $2.19 | $2.19 | 8,800 | — | — |
| 2015-11-13 | $2.25 | $2.25 | 8,500 | — | — |
| 2015-11-12 | $2.33 | $2.33 | 1,200 | — | — |
| 2015-11-11 | $2.31 | $2.31 | 1,600 | — | — |
| 2015-11-10 | $2.37 | $2.37 | 4,300 | — | — |
| 2015-11-09 | $2.29 | $2.29 | 9,400 | — | — |
| 2015-11-06 | $2.42 | $2.42 | 2,400 | — | — |
| 2015-11-05 | $2.48 | $2.48 | 200 | — | — |
| 2015-11-04 | $2.45 | $2.45 | 7,200 | — | — |
| 2015-11-03 | $2.55 | $2.55 | 3,900 | — | — |
| 2015-11-02 | $2.60 | $2.60 | 1,300 | — | — |
| 2015-10-30 | $2.68 | $2.68 | 17,700 | — | — |
| 2015-10-29 | $2.43 | $2.43 | 26,700 | — | — |
| 2015-10-28 | $2.50 | $2.50 | 8,600 | — | — |
| 2015-10-27 | $2.61 | $2.61 | 13,800 | — | — |
| 2015-10-26 | $2.55 | $2.55 | 6,500 | — | — |
| 2015-10-23 | $2.80 | $2.80 | 50,300 | — | — |
| 2015-10-22 | $2.93 | $2.93 | 17,800 | — | — |
| 2015-10-21 | $3.02 | $3.02 | 34,100 | — | — |
| 2015-10-20 | $3.35 | $3.35 | 36,900 | — | — |
| 2015-10-19 | $2.85 | $2.85 | 19,600 | — | — |
| 2015-10-16 | $2.70 | $2.70 | 28,500 | — | — |
| 2015-10-15 | $2.58 | $2.58 | 9,800 | — | — |
| 2015-10-14 | $2.74 | $2.74 | 9,500 | — | — |
| 2015-10-13 | $3.00 | $3.00 | 24,400 | — | — |
| 2015-10-12 | $2.86 | $2.86 | 68,800 | — | — |
| 2015-10-09 | $2.95 | $2.95 | 11,600 | — | — |
| 2015-10-08 | $3.00 | $3.00 | 6,700 | — | — |
| 2015-10-07 | $3.07 | $3.07 | 8,900 | — | — |
| 2015-10-06 | $3.06 | $3.06 | 20,100 | — | — |
| 2015-10-05 | $3.25 | $3.25 | 1,500 | — | — |
| 2015-10-02 | $3.46 | $3.46 | 11,200 | — | — |
| 2015-10-01 | $3.61 | $3.61 | 2,800 | — | — |
| 2015-09-30 | $3.54 | $3.54 | 5,600 | — | — |
| 2015-09-29 | $3.61 | $3.61 | 16,800 | — | — |
| 2015-09-28 | $4.51 | $4.51 | 13,200 | — | — |
| 2015-09-25 | $4.13 | $4.13 | 27,271 | — | — |
| 2015-09-24 | $5.39 | $5.39 | 6,529 | — | — |
| 2015-09-23 | $5.25 | $5.25 | 729 | — | — |
| 2015-09-22 | $5.11 | $5.11 | 6,271 | — | — |
| 2015-09-21 | $5.81 | $5.81 | 6,414 | — | — |
| 2015-09-18 | $5.04 | $5.04 | 1,114 | — | — |
| 2015-09-17 | $5.11 | $5.11 | 4,929 | — | — |
| 2015-09-16 | $5.18 | $5.18 | 3,257 | — | — |
| 2015-09-15 | $5.53 | $5.53 | 11,471 | — | — |
| 2015-09-14 | $5.32 | $5.32 | 28,629 | — | — |
| 2015-09-11 | $4.41 | $4.41 | 143 | — | — |
| 2015-09-10 | $4.41 | $4.41 | 1,243 | — | — |
| 2015-09-09 | $4.69 | $4.69 | 2,671 | — | — |
| 2015-09-08 | $4.69 | $4.69 | 4,586 | — | — |
| 2015-09-04 | $5.11 | $5.11 | 1,143 | — | — |
| 2015-09-03 | $4.83 | $4.83 | 671 | — | — |
| 2015-09-02 | $4.69 | $4.69 | 629 | — | — |
| 2015-09-01 | $4.76 | $4.76 | 1,571 | — | — |
| 2015-08-31 | $4.76 | $4.76 | 1,229 | — | — |
| 2015-08-28 | $4.48 | $4.48 | 3,843 | — | — |
| 2015-08-27 | $5.11 | $5.11 | 1,386 | — | — |
| 2015-08-26 | $5.04 | $5.04 | 6,286 | — | — |
| 2015-08-25 | $4.69 | $4.69 | 1,300 | — | — |
| 2015-08-24 | $4.13 | $4.13 | 2,143 | — | — |
| 2015-08-21 | $3.92 | $3.92 | 4,943 | — | — |
| 2015-08-20 | $4.27 | $4.27 | 2,629 | — | — |
| 2015-08-19 | $4.06 | $4.06 | 2,671 | — | — |
| 2015-08-18 | $4.13 | $4.13 | 400 | — | — |
| 2015-08-17 | $3.78 | $3.78 | 4,943 | — | — |
| 2015-08-14 | $3.85 | $3.85 | 1,971 | — | — |
| 2015-08-13 | $3.78 | $3.78 | 2,543 | — | — |
| 2015-08-12 | $3.64 | $3.64 | 3,157 | — | — |
| 2015-08-11 | $3.36 | $3.36 | 2,943 | — | — |
| 2015-08-10 | $3.15 | $3.15 | 6,486 | — | — |
| 2015-08-07 | $3.57 | $3.57 | 5,000 | — | — |
| 2015-08-06 | $3.01 | $3.01 | 0 | — | — |
| 2015-08-05 | $3.01 | $3.01 | 1,614 | — | — |
| 2015-08-04 | $3.50 | $3.50 | 200 | — | — |
| 2015-08-03 | $3.08 | $3.08 | 2,571 | — | — |
| 2015-07-31 | $3.08 | $3.08 | 2,071 | — | — |
| 2015-07-30 | $3.08 | $3.08 | 4,786 | — | — |
| 2015-07-29 | $3.01 | $3.01 | 4,857 | — | — |
| 2015-07-28 | $2.94 | $2.94 | 1,614 | — | — |
| 2015-07-27 | $3.22 | $3.22 | 229 | — | — |
| 2015-07-24 | $3.43 | $3.43 | 1,043 | — | — |
| 2015-07-23 | $3.43 | $3.43 | 5,543 | — | — |
| 2015-07-22 | $3.43 | $3.43 | 743 | — | — |
| 2015-07-21 | $3.43 | $3.43 | 357 | — | — |
| 2015-07-20 | $3.50 | $3.50 | 6,971 | — | — |
| 2015-07-17 | $3.57 | $3.57 | 2,114 | — | — |
| 2015-07-16 | $3.57 | $3.57 | 14 | — | — |
| 2015-07-15 | $3.57 | $3.57 | 2,029 | — | — |
| 2015-07-14 | $3.71 | $3.71 | 1,786 | — | — |
| 2015-07-13 | $3.57 | $3.57 | 5,529 | — | — |
| 2015-07-10 | $3.57 | $3.57 | 1,086 | — | — |
| 2015-07-09 | $3.64 | $3.64 | 1,443 | — | — |
| 2015-07-08 | $3.64 | $3.64 | 2,829 | — | — |
| 2015-07-07 | $3.71 | $3.71 | 2,600 | — | — |
| 2015-07-06 | $3.71 | $3.71 | 2,086 | — | — |
| 2015-07-02 | $3.92 | $3.92 | 229 | — | — |
| 2015-07-01 | $4.20 | $4.20 | 4,543 | — | — |
| 2015-06-30 | $3.92 | $3.92 | 71 | — | — |
| 2015-06-29 | $3.92 | $3.92 | 329 | — | — |
| 2015-06-26 | $4.13 | $4.13 | 614 | — | — |
| 2015-06-25 | $4.20 | $4.20 | 129 | — | — |
| 2015-06-24 | $4.34 | $4.34 | 3,257 | — | — |
| 2015-06-23 | $3.85 | $3.85 | 1,143 | — | — |
| 2015-06-22 | $3.78 | $3.78 | 1,786 | — | — |
| 2015-06-19 | $3.78 | $3.78 | 6,600 | — | — |
| 2015-06-18 | $4.27 | $4.27 | 3,043 | — | — |
| 2015-06-17 | $4.69 | $4.69 | 1,800 | — | — |
| 2015-06-16 | $4.55 | $4.55 | 5,014 | — | — |
| 2015-06-15 | $4.97 | $4.97 | 1,014 | — | — |
| 2015-06-12 | $5.11 | $5.11 | 1,343 | — | — |
| 2015-06-11 | $5.11 | $5.11 | 2,486 | — | — |
| 2015-06-10 | $5.04 | $5.04 | 5,614 | — | — |
| 2015-06-09 | $5.39 | $5.39 | 2,686 | — | — |
| 2015-06-08 | $5.25 | $5.25 | 11,586 | — | — |
| 2015-06-05 | $4.69 | $4.69 | 1,429 | — | — |
| 2015-06-04 | $4.62 | $4.62 | 1,057 | — | — |
| 2015-06-03 | $4.69 | $4.69 | 1,671 | — | — |
| 2015-06-02 | $4.55 | $4.55 | 800 | — | — |
| 2015-06-01 | $4.34 | $4.34 | 1,600 | — | — |
| 2015-05-29 | $4.20 | $4.20 | 3,086 | — | — |
| 2015-05-28 | $4.13 | $4.13 | 1,871 | — | — |
| 2015-05-27 | $4.34 | $4.34 | 771 | — | — |
| 2015-05-26 | $4.20 | $4.20 | 1,329 | — | — |
| 2015-05-22 | $4.41 | $4.41 | 1,857 | — | — |
| 2015-05-21 | $4.69 | $4.69 | 543 | — | — |
| 2015-05-20 | $4.76 | $4.76 | 1,100 | — | — |
| 2015-05-19 | $4.34 | $4.34 | 10,729 | — | — |
| 2015-05-18 | $3.64 | $3.64 | 4,071 | — | — |
| 2015-05-15 | $3.71 | $3.71 | 8,343 | — | — |
| 2015-05-14 | $3.78 | $3.78 | 6,214 | — | — |
| 2015-05-13 | $3.85 | $3.85 | 7,400 | — | — |
| 2015-05-12 | $3.99 | $3.99 | 15,557 | — | — |
| 2015-05-11 | $4.13 | $4.13 | 6,686 | — | — |
| 2015-05-08 | $4.48 | $4.48 | 514 | — | — |
| 2015-05-07 | $4.41 | $4.41 | 12,200 | — | — |
| 2015-05-06 | $4.69 | $4.69 | 157 | — | — |
| 2015-05-05 | $4.90 | $4.90 | 471 | — | — |
| 2015-05-04 | $4.69 | $4.69 | 571 | — | — |
| 2015-05-01 | $5.04 | $5.04 | 157 | — | — |
| 2015-04-30 | $4.97 | $4.97 | 614 | — | — |
| 2015-04-29 | $4.83 | $4.83 | 4,600 | — | — |
| 2015-04-28 | $4.76 | $4.76 | 3,414 | — | — |
| 2015-04-27 | $4.34 | $4.34 | 13,543 | — | — |
| 2015-04-24 | $4.97 | $4.97 | 11,971 | — | — |
| 2015-04-23 | $5.39 | $5.39 | 3,286 | — | — |
| 2015-04-22 | $5.39 | $5.39 | 2,286 | — | — |
| 2015-04-21 | $5.39 | $5.39 | 3,686 | — | — |
| 2015-04-20 | $5.25 | $5.25 | 3,557 | — | — |
| 2015-04-17 | $5.39 | $5.39 | 4,186 | — | — |
| 2015-04-16 | $5.39 | $5.39 | 5,800 | — | — |
| 2015-04-15 | $5.74 | $5.74 | 2,043 | — | — |
| 2015-04-14 | $5.81 | $5.81 | 2,300 | — | — |
| 2015-04-13 | $5.81 | $5.81 | 1,557 | — | — |
| 2015-04-10 | $5.95 | $5.95 | 3,529 | — | — |
| 2015-04-09 | $6.23 | $6.23 | 286 | — | — |
| 2015-04-08 | $6.23 | $6.23 | 6,557 | — | — |
| 2015-04-07 | $6.16 | $6.16 | 2,371 | — | — |
| 2015-04-06 | $6.30 | $6.30 | 757 | — | — |
| 2015-04-02 | $6.51 | $6.51 | 786 | — | — |
| 2015-04-01 | $6.51 | $6.51 | 5,786 | — | — |
| 2015-03-31 | $6.44 | $6.44 | 429 | — | — |
| 2015-03-30 | $6.51 | $6.51 | 2,000 | — | — |
| 2015-03-27 | $6.51 | $6.51 | 20,171 | — | — |
| 2015-03-26 | $6.65 | $6.65 | 2,671 | — | — |
| 2015-03-25 | $6.65 | $6.65 | 214 | — | — |
| 2015-03-24 | $6.51 | $6.51 | 3,529 | — | — |
| 2015-03-23 | $6.65 | $6.65 | 1,229 | — | — |
| 2015-03-20 | $6.65 | $6.65 | 2,629 | — | — |
| 2015-03-19 | $6.72 | $6.72 | 1,100 | — | — |
| 2015-03-18 | $6.93 | $6.93 | 4,371 | — | — |
| 2015-03-17 | $6.72 | $6.72 | 4,471 | — | — |
| 2015-03-16 | $6.93 | $6.93 | 6,729 | — | — |
| 2015-03-13 | $7.00 | $7.00 | 1,757 | — | — |
| 2015-03-12 | $6.72 | $6.72 | 2,086 | — | — |
| 2015-03-11 | $6.86 | $6.86 | 2,329 | — | — |
| 2015-03-10 | $6.93 | $6.93 | 4,157 | — | — |
| 2015-03-09 | $6.93 | $6.93 | 1,957 | — | — |
| 2015-03-06 | $6.79 | $6.79 | 1,800 | — | — |
| 2015-03-05 | $7.07 | $7.07 | 6,743 | — | — |
| 2015-03-04 | $6.79 | $6.79 | 5,057 | — | — |
| 2015-03-03 | $6.72 | $6.72 | 2,229 | — | — |
| 2015-03-02 | $6.79 | $6.79 | 2,557 | — | — |
| 2015-02-27 | $6.79 | $6.79 | 2,600 | — | — |
| 2015-02-26 | $7.00 | $7.00 | 857 | — | — |
| 2015-02-25 | $7.21 | $7.21 | 1,371 | — | — |
| 2015-02-24 | $6.93 | $6.93 | 12,057 | — | — |
| 2015-02-23 | $7.21 | $7.21 | 814 | — | — |
| 2015-02-20 | $7.14 | $7.14 | 2,386 | — | — |
| 2015-02-19 | $7.35 | $7.35 | 2,957 | — | — |
| 2015-02-18 | $7.14 | $7.14 | 4,786 | — | — |
| 2015-02-17 | $7.49 | $7.49 | 8,486 | — | — |
| 2015-02-13 | $7.42 | $7.42 | 6,043 | — | — |
| 2015-02-12 | $7.14 | $7.14 | 3,257 | — | — |
| 2015-02-11 | $6.79 | $6.79 | 914 | — | — |
| 2015-02-10 | $7.00 | $7.00 | 414 | — | — |
| 2015-02-09 | $7.14 | $7.14 | 86 | — | — |
| 2015-02-06 | $6.93 | $6.93 | 1,986 | — | — |
| 2015-02-05 | $6.72 | $6.72 | 3,529 | — | — |
| 2015-02-04 | $7.00 | $7.00 | 3,071 | — | — |
| 2015-02-03 | $6.79 | $6.79 | 1,714 | — | — |
| 2015-02-02 | $6.79 | $6.79 | 1,100 | — | — |
| 2015-01-30 | $6.79 | $6.79 | 271 | — | — |
| 2015-01-29 | $6.79 | $6.79 | 1,357 | — | — |
| 2015-01-28 | $6.72 | $6.72 | 3,786 | — | — |
| 2015-01-27 | $6.86 | $6.86 | 2,029 | — | — |
| 2015-01-26 | $6.93 | $6.93 | 3,914 | — | — |
| 2015-01-23 | $6.86 | $6.86 | 3,086 | — | — |
| 2015-01-22 | $6.93 | $6.93 | 6,071 | — | — |
| 2015-01-21 | $6.65 | $6.65 | 3,000 | — | — |
| 2015-01-20 | $6.93 | $6.93 | 5,400 | — | — |
| 2015-01-16 | $6.86 | $6.86 | 1,371 | — | — |
| 2015-01-15 | $7.00 | $7.00 | 3,986 | — | — |
| 2015-01-14 | $6.79 | $6.79 | 5,100 | — | — |
| 2015-01-13 | $7.07 | $7.07 | 8,343 | — | — |
| 2015-01-12 | $7.70 | $7.70 | 6,329 | — | — |
| 2015-01-09 | $7.14 | $7.14 | 4,514 | — | — |
| 2015-01-08 | $7.00 | $7.00 | 971 | — | — |
| 2015-01-07 | $6.93 | $6.93 | 5,686 | — | — |
| 2015-01-06 | $7.00 | $7.00 | 3,929 | — | — |
| 2015-01-05 | $7.07 | $7.07 | 257 | — | — |
| 2015-01-02 | $7.35 | $7.35 | 5,543 | — | — |