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
- 1995-07-18 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 | $4.59 | $9.40 | 16,000 | — | — |
| 2015-12-30 | $4.54 | $9.31 | 18,800 | — | — |
| 2015-12-29 | $4.44 | $9.09 | 17,600 | — | — |
| 2015-12-28 | $4.43 | $9.08 | 16,000 | — | — |
| 2015-12-24 | $4.45 | $9.13 | 3,600 | — | — |
| 2015-12-23 | $4.55 | $9.32 | 12,800 | — | — |
| 2015-12-22 | $4.53 | $9.29 | 12,800 | — | — |
| 2015-12-21 | $4.39 | $8.99 | 21,600 | — | — |
| 2015-12-18 | $4.64 | $9.51 | 18,400 | — | — |
| 2015-12-17 | $4.57 | $9.36 | 6,800 | — | — |
| 2015-12-16 | $4.56 | $9.35 | 21,200 | — | — |
| 2015-12-15 | $4.46 | $9.13 | 16,400 | — | — |
| 2015-12-14 | $4.57 | $9.36 | 10,000 | — | — |
| 2015-12-11 | $4.42 | $9.06 | 78,400 | — | — |
| 2015-12-10 | $4.48 | $9.18 | 8,800 | — | — |
| 2015-12-09 | $4.45 | $9.12 | 2,400 | — | — |
| 2015-12-08 | $4.62 | $9.47 | 8,000 | — | — |
| 2015-12-07 | $4.63 | $9.48 | 3,600 | — | — |
| 2015-12-04 | $4.63 | $9.48 | 6,000 | — | — |
| 2015-12-03 | $4.62 | $9.47 | 17,200 | — | — |
| 2015-12-02 | $4.57 | $9.36 | 15,200 | — | — |
| 2015-12-01 | $4.54 | $9.31 | 5,600 | — | — |
| 2015-11-30 | $4.64 | $9.52 | 14,000 | — | — |
| 2015-11-27 | $4.56 | $9.35 | 12,400 | — | — |
| 2015-11-25 | $4.66 | $9.55 | 9,200 | — | — |
| 2015-11-24 | $4.58 | $9.39 | 8,000 | — | — |
| 2015-11-23 | $4.64 | $9.50 | 4,000 | — | — |
| 2015-11-20 | $4.63 | $9.49 | 14,400 | — | — |
| 2015-11-19 | $4.59 | $9.40 | 21,600 | — | — |
| 2015-11-18 | $4.66 | $9.56 | 18,400 | — | — |
| 2015-11-17 | $4.68 | $9.58 | 13,600 | — | — |
| 2015-11-16 | $4.72 | $9.68 | 12,800 | — | — |
| 2015-11-13 | $4.56 | $9.34 | 17,600 | — | — |
| 2015-11-12 | $4.63 | $9.48 | 40,800 | — | — |
| 2015-11-11 | $4.62 | $9.48 | 9,200 | — | — |
| 2015-11-10 | $4.63 | $9.48 | 31,200 | — | — |
| 2015-11-09 | $4.63 | $9.48 | 61,600 | — | — |
| 2015-11-06 | $4.71 | $9.66 | 18,000 | — | — |
| 2015-11-05 | $4.75 | $9.65 | 28,800 | — | — |
| 2015-11-04 | $4.75 | $9.65 | 22,800 | — | — |
| 2015-11-03 | $4.81 | $9.78 | 14,000 | — | — |
| 2015-11-02 | $4.76 | $9.66 | 22,000 | — | — |
| 2015-10-30 | $4.62 | $9.38 | 21,200 | — | — |
| 2015-10-29 | $4.48 | $9.09 | 31,600 | — | — |
| 2015-10-28 | $4.44 | $9.02 | 18,800 | — | — |
| 2015-10-27 | $4.49 | $9.12 | 36,400 | — | — |
| 2015-10-26 | $4.55 | $9.24 | 14,000 | — | — |
| 2015-10-23 | $4.45 | $9.04 | 0 | — | — |
| 2015-10-22 | $4.45 | $9.04 | 8,800 | — | — |
| 2015-10-21 | $4.44 | $9.02 | 12,400 | — | — |
| 2015-10-20 | $4.56 | $9.25 | 7,200 | — | — |
| 2015-10-19 | $4.54 | $9.22 | 12,000 | — | — |
| 2015-10-16 | $4.63 | $9.41 | 14,000 | — | — |
| 2015-10-15 | $4.65 | $9.45 | 10,000 | — | — |
| 2015-10-14 | $4.61 | $9.37 | 7,600 | — | — |
| 2015-10-13 | $4.64 | $9.43 | 18,800 | — | — |
| 2015-10-12 | $4.57 | $9.27 | 4,400 | — | — |
| 2015-10-09 | $4.59 | $9.32 | 4,800 | — | — |
| 2015-10-08 | $4.56 | $9.26 | 34,800 | — | — |
| 2015-10-07 | $4.35 | $8.84 | 25,600 | — | — |
| 2015-10-06 | $4.32 | $8.78 | 5,600 | — | — |
| 2015-10-05 | $4.43 | $9.00 | 30,800 | — | — |
| 2015-10-02 | $4.33 | $8.80 | 22,800 | — | — |
| 2015-10-01 | $4.22 | $8.56 | 59,600 | — | — |
| 2015-09-30 | $4.25 | $8.63 | 30,000 | — | — |
| 2015-09-29 | $4.32 | $8.77 | 3,200 | — | — |
| 2015-09-28 | $4.16 | $8.44 | 28,800 | — | — |
| 2015-09-25 | $4.42 | $8.98 | 8,800 | — | — |
| 2015-09-24 | $4.39 | $8.91 | 16,400 | — | — |
| 2015-09-23 | $4.55 | $9.24 | 24,000 | — | — |
| 2015-09-22 | $4.50 | $9.14 | 26,800 | — | — |
| 2015-09-21 | $4.52 | $9.17 | 12,800 | — | — |
| 2015-09-18 | $4.46 | $9.06 | 28,800 | — | — |
| 2015-09-17 | $4.58 | $9.30 | 18,800 | — | — |
| 2015-09-16 | $4.53 | $9.21 | 7,200 | — | — |
| 2015-09-15 | $4.58 | $9.30 | 41,600 | — | — |
| 2015-09-14 | $4.52 | $9.19 | 17,200 | — | — |
| 2015-09-11 | $4.58 | $9.29 | 42,000 | — | — |
| 2015-09-10 | $4.34 | $8.82 | 23,600 | — | — |
| 2015-09-09 | $4.27 | $8.67 | 35,600 | — | — |
| 2015-09-08 | $4.23 | $8.60 | 22,800 | — | — |
| 2015-09-04 | $4.38 | $8.89 | 33,600 | — | — |
| 2015-09-03 | $4.27 | $8.66 | 47,600 | — | — |
| 2015-09-02 | $4.34 | $8.81 | 24,000 | — | — |
| 2015-09-01 | $4.33 | $8.79 | 37,600 | — | — |
| 2015-08-31 | $4.36 | $8.85 | 39,600 | — | — |
| 2015-08-28 | $4.27 | $8.67 | 20,400 | — | — |
| 2015-08-27 | $4.07 | $8.27 | 34,400 | — | — |
| 2015-08-26 | $4.03 | $8.18 | 34,400 | — | — |
| 2015-08-25 | $3.97 | $8.06 | 133,200 | — | — |
| 2015-08-24 | $4.02 | $8.16 | 196,800 | — | — |
| 2015-08-21 | $4.19 | $8.51 | 33,600 | — | — |
| 2015-08-20 | $4.28 | $8.69 | 33,600 | — | — |
| 2015-08-19 | $4.37 | $8.87 | 30,800 | — | — |
| 2015-08-18 | $4.34 | $8.82 | 27,600 | — | — |
| 2015-08-17 | $4.38 | $8.89 | 50,800 | — | — |
| 2015-08-14 | $4.35 | $8.83 | 22,000 | — | — |
| 2015-08-13 | $4.37 | $8.88 | 32,800 | — | — |
| 2015-08-12 | $4.28 | $8.69 | 30,000 | — | — |
| 2015-08-11 | $4.36 | $8.85 | 52,800 | — | — |
| 2015-08-10 | $4.34 | $8.81 | 78,000 | — | — |
| 2015-08-07 | $4.50 | $9.14 | 16,800 | — | — |
| 2015-08-06 | $4.43 | $8.99 | 21,600 | — | — |
| 2015-08-05 | $4.61 | $9.28 | 77,200 | — | — |
| 2015-08-04 | $4.63 | $9.32 | 20,800 | — | — |
| 2015-08-03 | $4.89 | $9.84 | 8,800 | — | — |
| 2015-07-31 | $4.87 | $9.81 | 18,000 | — | — |
| 2015-07-30 | $4.92 | $9.89 | 2,400 | — | — |
| 2015-07-29 | $4.81 | $9.68 | 17,600 | — | — |
| 2015-07-28 | $4.81 | $9.67 | 79,600 | — | — |
| 2015-07-27 | $4.83 | $9.72 | 35,600 | — | — |
| 2015-07-24 | $4.84 | $9.74 | 56,000 | — | — |
| 2015-07-23 | $4.94 | $9.94 | 13,200 | — | — |
| 2015-07-22 | $4.94 | $9.94 | 27,600 | — | — |
| 2015-07-21 | $4.98 | $10.03 | 3,600 | — | — |
| 2015-07-20 | $4.98 | $10.03 | 24,400 | — | — |
| 2015-07-17 | $5.05 | $10.16 | 35,600 | — | — |
| 2015-07-16 | $4.99 | $10.05 | 12,400 | — | — |
| 2015-07-15 | $4.93 | $9.92 | 5,600 | — | — |
| 2015-07-14 | $4.94 | $9.93 | 29,200 | — | — |
| 2015-07-13 | $4.90 | $9.87 | 24,400 | — | — |
| 2015-07-10 | $4.89 | $9.84 | 6,800 | — | — |
| 2015-07-09 | $4.89 | $9.83 | 6,800 | — | — |
| 2015-07-08 | $4.89 | $9.85 | 34,800 | — | — |
| 2015-07-07 | $4.91 | $9.88 | 26,400 | — | — |
| 2015-07-06 | $4.94 | $9.94 | 39,600 | — | — |
| 2015-07-02 | $4.99 | $10.05 | 26,400 | — | — |
| 2015-07-01 | $5.01 | $10.08 | 34,400 | — | — |
| 2015-06-30 | $4.96 | $9.97 | 18,000 | — | — |
| 2015-06-29 | $4.94 | $9.94 | 9,600 | — | — |
| 2015-06-26 | $4.95 | $9.96 | 32,000 | — | — |
| 2015-06-25 | $4.94 | $9.94 | 25,200 | — | — |
| 2015-06-24 | $4.86 | $9.79 | 5,600 | — | — |
| 2015-06-23 | $4.97 | $10.00 | 48,800 | — | — |
| 2015-06-22 | $4.94 | $9.94 | 19,200 | — | — |
| 2015-06-19 | $4.90 | $9.85 | 17,600 | — | — |
| 2015-06-18 | $4.76 | $9.58 | 9,600 | — | — |
| 2015-06-17 | $4.79 | $9.65 | 17,600 | — | — |
| 2015-06-16 | $4.71 | $9.48 | 20,800 | — | — |
| 2015-06-15 | $4.70 | $9.45 | 8,400 | — | — |
| 2015-06-12 | $4.69 | $9.44 | 22,800 | — | — |
| 2015-06-11 | $4.67 | $9.40 | 7,600 | — | — |
| 2015-06-10 | $4.67 | $9.40 | 13,600 | — | — |
| 2015-06-09 | $4.68 | $9.41 | 9,200 | — | — |
| 2015-06-08 | $4.70 | $9.45 | 16,800 | — | — |
| 2015-06-05 | $4.65 | $9.36 | 21,200 | — | — |
| 2015-06-04 | $4.68 | $9.42 | 5,600 | — | — |
| 2015-06-03 | $4.70 | $9.45 | 28,800 | — | — |
| 2015-06-02 | $4.69 | $9.44 | 34,000 | — | — |
| 2015-06-01 | $4.70 | $9.46 | 16,800 | — | — |
| 2015-05-29 | $4.68 | $9.41 | 2,800 | — | — |
| 2015-05-28 | $4.58 | $9.22 | 14,800 | — | — |
| 2015-05-27 | $4.66 | $9.38 | 29,600 | — | — |
| 2015-05-26 | $4.57 | $9.20 | 28,000 | — | — |
| 2015-05-22 | $4.66 | $9.38 | 0 | — | — |
| 2015-05-21 | $4.66 | $9.38 | 29,600 | — | — |
| 2015-05-20 | $4.55 | $9.15 | 32,400 | — | — |
| 2015-05-19 | $4.65 | $9.35 | 3,200 | — | — |
| 2015-05-18 | $4.67 | $9.39 | 57,200 | — | — |
| 2015-05-15 | $4.64 | $9.34 | 36,800 | — | — |
| 2015-05-14 | $4.59 | $9.24 | 27,600 | — | — |
| 2015-05-13 | $4.62 | $9.29 | 18,800 | — | — |
| 2015-05-12 | $4.46 | $8.97 | 16,400 | — | — |
| 2015-05-11 | $4.42 | $8.90 | 18,800 | — | — |
| 2015-05-08 | $4.42 | $8.82 | 4,000 | — | — |
| 2015-05-07 | $4.42 | $8.80 | 20,400 | — | — |
| 2015-05-06 | $4.44 | $8.86 | 16,400 | — | — |
| 2015-05-05 | $4.45 | $8.86 | 8,800 | — | — |
| 2015-05-04 | $4.42 | $8.80 | 31,200 | — | — |
| 2015-05-01 | $4.62 | $9.21 | 95,200 | — | — |
| 2015-04-30 | $4.47 | $8.91 | 3,200 | — | — |
| 2015-04-29 | $4.50 | $8.97 | 4,800 | — | — |
| 2015-04-28 | $4.56 | $9.09 | 20,800 | — | — |
| 2015-04-27 | $4.39 | $8.75 | 30,800 | — | — |
| 2015-04-24 | $4.40 | $8.77 | 31,600 | — | — |
| 2015-04-23 | $4.35 | $8.67 | 14,400 | — | — |
| 2015-04-22 | $4.36 | $8.70 | 17,200 | — | — |
| 2015-04-21 | $4.35 | $8.66 | 15,600 | — | — |
| 2015-04-20 | $4.37 | $8.71 | 19,600 | — | — |
| 2015-04-17 | $4.40 | $8.77 | 19,600 | — | — |
| 2015-04-16 | $4.27 | $8.52 | 38,400 | — | — |
| 2015-04-15 | $4.28 | $8.53 | 22,800 | — | — |
| 2015-04-14 | $4.38 | $8.72 | 44,800 | — | — |
| 2015-04-13 | $4.30 | $8.56 | 39,200 | — | — |
| 2015-04-10 | $4.39 | $8.76 | 28,800 | — | — |
| 2015-04-09 | $4.45 | $8.86 | 18,400 | — | — |
| 2015-04-08 | $4.48 | $8.93 | 20,400 | — | — |
| 2015-04-07 | $4.50 | $8.97 | 13,200 | — | — |
| 2015-04-06 | $4.53 | $9.04 | 35,600 | — | — |
| 2015-04-02 | $4.43 | $8.83 | 43,600 | — | — |
| 2015-04-01 | $4.44 | $8.85 | 33,600 | — | — |
| 2015-03-31 | $4.41 | $8.78 | 10,000 | — | — |
| 2015-03-30 | $4.37 | $8.71 | 10,400 | — | — |
| 2015-03-27 | $4.52 | $9.00 | 14,400 | — | — |
| 2015-03-26 | $4.52 | $9.02 | 53,600 | — | — |
| 2015-03-25 | $4.46 | $8.89 | 31,600 | — | — |
| 2015-03-24 | $4.53 | $9.02 | 34,000 | — | — |
| 2015-03-23 | $4.51 | $8.99 | 36,000 | — | — |
| 2015-03-20 | $4.40 | $8.77 | 36,800 | — | — |
| 2015-03-19 | $4.37 | $8.71 | 23,200 | — | — |
| 2015-03-18 | $4.38 | $8.74 | 25,600 | — | — |
| 2015-03-17 | $4.41 | $8.80 | 20,000 | — | — |
| 2015-03-16 | $4.49 | $8.94 | 15,200 | — | — |
| 2015-03-13 | $4.51 | $8.98 | 16,400 | — | — |
| 2015-03-12 | $4.50 | $8.97 | 30,800 | — | — |
| 2015-03-11 | $4.52 | $9.01 | 69,600 | — | — |
| 2015-03-10 | $4.48 | $8.92 | 57,200 | — | — |
| 2015-03-09 | $4.37 | $8.72 | 18,800 | — | — |
| 2015-03-06 | $4.31 | $8.60 | 39,200 | — | — |
| 2015-03-05 | $4.27 | $8.52 | 179,600 | — | — |
| 2015-03-04 | $4.16 | $8.29 | 60,000 | — | — |
| 2015-03-03 | $4.27 | $8.51 | 12,400 | — | — |
| 2015-03-02 | $4.26 | $8.49 | 18,400 | — | — |
| 2015-02-27 | $4.25 | $8.47 | 27,200 | — | — |
| 2015-02-26 | $4.26 | $8.48 | 15,600 | — | — |
| 2015-02-25 | $4.26 | $8.49 | 34,800 | — | — |
| 2015-02-24 | $4.32 | $8.61 | 30,800 | — | — |
| 2015-02-23 | $4.29 | $8.55 | 44,400 | — | — |
| 2015-02-20 | $4.27 | $8.51 | 22,400 | — | — |
| 2015-02-19 | $4.28 | $8.54 | 18,800 | — | — |
| 2015-02-18 | $4.25 | $8.47 | 24,800 | — | — |
| 2015-02-17 | $4.29 | $8.56 | 49,600 | — | — |
| 2015-02-13 | $4.28 | $8.53 | 32,800 | — | — |
| 2015-02-12 | $4.36 | $8.60 | 61,200 | — | — |
| 2015-02-11 | $4.26 | $8.40 | 29,200 | — | — |
| 2015-02-10 | $4.27 | $8.42 | 18,000 | — | — |
| 2015-02-09 | $4.18 | $8.25 | 47,200 | — | — |
| 2015-02-06 | $4.19 | $8.27 | 132,800 | — | — |
| 2015-02-05 | $4.45 | $8.79 | 60,800 | — | — |
| 2015-02-04 | $4.34 | $8.57 | 28,400 | — | — |
| 2015-02-03 | $4.47 | $8.82 | 21,200 | — | — |
| 2015-02-02 | $4.47 | $8.82 | 41,600 | — | — |
| 2015-01-30 | $4.45 | $8.78 | 42,400 | — | — |
| 2015-01-29 | $4.54 | $8.97 | 37,600 | — | — |
| 2015-01-28 | $4.38 | $8.64 | 50,400 | — | — |
| 2015-01-27 | $4.32 | $8.53 | 35,600 | — | — |
| 2015-01-26 | $4.27 | $8.42 | 26,000 | — | — |
| 2015-01-23 | $4.27 | $8.43 | 54,000 | — | — |
| 2015-01-22 | $4.28 | $8.44 | 27,200 | — | — |
| 2015-01-21 | $4.27 | $8.42 | 41,200 | — | — |
| 2015-01-20 | $4.22 | $8.32 | 53,600 | — | — |
| 2015-01-16 | $4.63 | $9.14 | 24,400 | — | — |
| 2015-01-15 | $4.63 | $9.13 | 47,600 | — | — |
| 2015-01-14 | $4.55 | $8.98 | 51,200 | — | — |
| 2015-01-13 | $4.47 | $8.83 | 24,800 | — | — |
| 2015-01-12 | $4.48 | $8.84 | 28,000 | — | — |
| 2015-01-09 | $4.36 | $8.61 | 18,800 | — | — |
| 2015-01-08 | $4.30 | $8.48 | 17,200 | — | — |
| 2015-01-07 | $4.23 | $8.34 | 52,800 | — | — |
| 2015-01-06 | $4.31 | $8.51 | 26,000 | — | — |
| 2015-01-05 | $4.37 | $8.63 | 30,800 | — | — |
| 2015-01-02 | $4.42 | $8.72 | 22,800 | — | — |