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
- 2007-02-02 to 2026-09-02
- 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 | $3.57 | $3.57 | 4,000 | — | — |
| 2015-12-30 | $3.75 | $3.75 | 19,100 | — | — |
| 2015-12-29 | $3.75 | $3.75 | 500 | — | — |
| 2015-12-28 | $3.95 | $3.95 | 0 | — | — |
| 2015-12-24 | $3.95 | $3.95 | 900 | — | — |
| 2015-12-23 | $4.00 | $4.00 | 600 | — | — |
| 2015-12-22 | $4.03 | $4.03 | 1,500 | — | — |
| 2015-12-21 | $3.57 | $3.57 | 900 | — | — |
| 2015-12-18 | $3.50 | $3.50 | 300 | — | — |
| 2015-12-17 | $4.00 | $4.00 | 100 | — | — |
| 2015-12-16 | $3.90 | $3.90 | 0 | — | — |
| 2015-12-15 | $3.90 | $3.90 | 3,500 | — | — |
| 2015-12-14 | $3.62 | $3.62 | 200 | — | — |
| 2015-12-11 | $3.85 | $3.85 | 900 | — | — |
| 2015-12-10 | $4.00 | $4.00 | 600 | — | — |
| 2015-12-09 | $3.93 | $3.93 | 3,800 | — | — |
| 2015-12-08 | $4.00 | $4.00 | 100 | — | — |
| 2015-12-07 | $4.00 | $4.00 | 1,200 | — | — |
| 2015-12-04 | $4.24 | $4.24 | 0 | — | — |
| 2015-12-03 | $4.24 | $4.24 | 0 | — | — |
| 2015-12-02 | $4.24 | $4.24 | 300 | — | — |
| 2015-12-01 | $4.55 | $4.55 | 0 | — | — |
| 2015-11-30 | $4.55 | $4.55 | 0 | — | — |
| 2015-11-27 | $4.55 | $4.55 | 0 | — | — |
| 2015-11-25 | $4.55 | $4.55 | 0 | — | — |
| 2015-11-24 | $4.55 | $4.55 | 0 | — | — |
| 2015-11-23 | $4.55 | $4.55 | 0 | — | — |
| 2015-11-20 | $4.55 | $4.55 | 0 | — | — |
| 2015-11-19 | $4.55 | $4.55 | 0 | — | — |
| 2015-11-18 | $4.55 | $4.55 | 0 | — | — |
| 2015-11-17 | $4.55 | $4.55 | 4,900 | — | — |
| 2015-11-16 | $4.60 | $4.60 | 0 | — | — |
| 2015-11-13 | $4.60 | $4.60 | 0 | — | — |
| 2015-11-12 | $4.60 | $4.60 | 0 | — | — |
| 2015-11-11 | $4.60 | $4.60 | 0 | — | — |
| 2015-11-10 | $4.60 | $4.60 | 400 | — | — |
| 2015-11-09 | $4.88 | $4.88 | 1,200 | — | — |
| 2015-11-06 | $5.00 | $5.00 | 700 | — | — |
| 2015-11-05 | $5.35 | $5.35 | 400 | — | — |
| 2015-11-04 | $5.46 | $5.46 | 0 | — | — |
| 2015-11-03 | $5.46 | $5.46 | 0 | — | — |
| 2015-11-02 | $5.46 | $5.46 | 0 | — | — |
| 2015-10-30 | $5.46 | $5.46 | 0 | — | — |
| 2015-10-29 | $5.46 | $5.46 | 0 | — | — |
| 2015-10-28 | $5.46 | $5.46 | 200 | — | — |
| 2015-10-27 | $5.25 | $5.25 | 0 | — | — |
| 2015-10-26 | $5.25 | $5.25 | 0 | — | — |
| 2015-10-23 | $5.25 | $5.25 | 0 | — | — |
| 2015-10-22 | $5.25 | $5.25 | 0 | — | — |
| 2015-10-21 | $5.25 | $5.25 | 0 | — | — |
| 2015-10-20 | $5.25 | $5.25 | 0 | — | — |
| 2015-10-19 | $5.25 | $5.25 | 0 | — | — |
| 2015-10-16 | $5.25 | $5.25 | 200 | — | — |
| 2015-10-15 | $5.35 | $5.35 | 0 | — | — |
| 2015-10-14 | $5.35 | $5.35 | 0 | — | — |
| 2015-10-13 | $5.35 | $5.35 | 600 | — | — |
| 2015-10-12 | $4.65 | $4.65 | 500 | — | — |
| 2015-10-09 | $5.30 | $5.30 | 0 | — | — |
| 2015-10-08 | $5.30 | $5.30 | 700 | — | — |
| 2015-10-07 | $5.35 | $5.35 | 0 | — | — |
| 2015-10-06 | $5.35 | $5.35 | 0 | — | — |
| 2015-10-05 | $5.35 | $5.35 | 0 | — | — |
| 2015-10-02 | $5.35 | $5.35 | 0 | — | — |
| 2015-10-01 | $5.35 | $5.35 | 0 | — | — |
| 2015-09-30 | $5.35 | $5.35 | 0 | — | — |
| 2015-09-29 | $5.35 | $5.35 | 2,100 | — | — |
| 2015-09-28 | $5.84 | $5.84 | 0 | — | — |
| 2015-09-25 | $5.84 | $5.84 | 300 | — | — |
| 2015-09-24 | $6.06 | $6.06 | 3,500 | — | — |
| 2015-09-23 | $6.50 | $6.50 | 1,100 | — | — |
| 2015-09-22 | $7.15 | $7.15 | 700 | — | — |
| 2015-09-21 | $7.30 | $7.30 | 0 | — | — |
| 2015-09-18 | $7.30 | $7.30 | 100 | — | — |
| 2015-09-17 | $7.50 | $7.50 | 200 | — | — |
| 2015-09-16 | $7.22 | $7.22 | 300 | — | — |
| 2015-09-15 | $6.75 | $6.75 | 200 | — | — |
| 2015-09-14 | $6.80 | $6.80 | 2,300 | — | — |
| 2015-09-11 | $6.80 | $6.80 | 0 | — | — |
| 2015-09-10 | $6.80 | $6.80 | 0 | — | — |
| 2015-09-09 | $6.80 | $6.80 | 300 | — | — |
| 2015-09-08 | $6.97 | $6.97 | 1,600 | — | — |
| 2015-09-04 | $7.00 | $7.00 | 200 | — | — |
| 2015-09-03 | $6.75 | $6.75 | 300 | — | — |
| 2015-09-02 | $6.75 | $6.75 | 2,800 | — | — |
| 2015-09-01 | $7.00 | $7.00 | 2,200 | — | — |
| 2015-08-31 | $6.29 | $6.29 | 0 | — | — |
| 2015-08-28 | $6.29 | $6.29 | 4,900 | — | — |
| 2015-08-27 | $5.00 | $5.00 | 200 | — | — |
| 2015-08-26 | $5.00 | $5.00 | 3,300 | — | — |
| 2015-08-25 | $5.28 | $5.28 | 0 | — | — |
| 2015-08-24 | $5.28 | $5.28 | 0 | — | — |
| 2015-08-21 | $5.28 | $5.28 | 0 | — | — |
| 2015-08-20 | $5.28 | $5.28 | 0 | — | — |
| 2015-08-19 | $5.28 | $5.28 | 0 | — | — |
| 2015-08-18 | $5.28 | $5.28 | 0 | — | — |
| 2015-08-17 | $5.28 | $5.28 | 0 | — | — |
| 2015-08-14 | $5.28 | $5.28 | 0 | — | — |
| 2015-08-13 | $5.28 | $5.28 | 0 | — | — |
| 2015-08-12 | $5.28 | $5.28 | 0 | — | — |
| 2015-08-11 | $5.28 | $5.28 | 417 | — | — |
| 2015-08-10 | $5.28 | $5.28 | 0 | — | — |
| 2015-08-07 | $5.28 | $5.28 | 17 | — | — |
| 2015-08-06 | $5.28 | $5.28 | 42 | — | — |
| 2015-08-05 | $5.76 | $5.76 | 0 | — | — |
| 2015-08-04 | $5.76 | $5.76 | 0 | — | — |
| 2015-08-03 | $5.76 | $5.76 | 83 | — | — |
| 2015-07-31 | $5.76 | $5.76 | 58 | — | — |
| 2015-07-30 | $5.76 | $5.76 | 475 | — | — |
| 2015-07-29 | $5.28 | $5.28 | 1,250 | — | — |
| 2015-07-28 | $6.24 | $6.24 | 83 | — | — |
| 2015-07-27 | $5.52 | $5.52 | 292 | — | — |
| 2015-07-24 | $6.00 | $6.00 | 0 | — | — |
| 2015-07-23 | $6.00 | $6.00 | 817 | — | — |
| 2015-07-22 | $6.36 | $6.36 | 42 | — | — |
| 2015-07-21 | $6.36 | $6.36 | 333 | — | — |
| 2015-07-20 | $6.36 | $6.36 | 58 | — | — |
| 2015-07-17 | $6.36 | $6.36 | 0 | — | — |
| 2015-07-16 | $6.36 | $6.36 | 433 | — | — |
| 2015-07-15 | $6.36 | $6.36 | 0 | — | — |
| 2015-07-14 | $6.36 | $6.36 | 42 | — | — |
| 2015-07-13 | $6.36 | $6.36 | 0 | — | — |
| 2015-07-10 | $6.36 | $6.36 | 142 | — | — |
| 2015-07-09 | $6.36 | $6.36 | 0 | — | — |
| 2015-07-08 | $6.36 | $6.36 | 792 | — | — |
| 2015-07-07 | $6.60 | $6.60 | 0 | — | — |
| 2015-07-06 | $6.60 | $6.60 | 300 | — | — |
| 2015-07-02 | $6.00 | $6.00 | 0 | — | — |
| 2015-07-01 | $6.00 | $6.00 | 0 | — | — |
| 2015-06-30 | $6.00 | $6.00 | 83 | — | — |
| 2015-06-29 | $6.00 | $6.00 | 283 | — | — |
| 2015-06-26 | $6.00 | $6.00 | 1,350 | — | — |
| 2015-06-25 | $5.88 | $5.88 | 0 | — | — |
| 2015-06-24 | $5.88 | $5.88 | 242 | — | — |
| 2015-06-23 | $5.88 | $5.88 | 525 | — | — |
| 2015-06-22 | $5.52 | $5.52 | 4,900 | — | — |
| 2015-06-19 | $7.08 | $7.08 | 42 | — | — |
| 2015-06-18 | $6.00 | $6.00 | 0 | — | — |
| 2015-06-17 | $6.00 | $6.00 | 92 | — | — |
| 2015-06-16 | $6.24 | $6.24 | 17 | — | — |
| 2015-06-15 | $5.88 | $5.88 | 708 | — | — |
| 2015-06-12 | $6.00 | $6.00 | 3,433 | — | — |
| 2015-06-11 | $6.72 | $6.72 | 42 | — | — |
| 2015-06-10 | $6.96 | $6.96 | 600 | — | — |
| 2015-06-09 | $6.60 | $6.60 | 942 | — | — |
| 2015-06-08 | $6.00 | $6.00 | 2,292 | — | — |
| 2015-06-05 | $6.60 | $6.60 | 1,342 | — | — |
| 2015-06-04 | $6.00 | $6.00 | 625 | — | — |
| 2015-06-03 | $6.60 | $6.60 | 250 | — | — |
| 2015-06-02 | $6.12 | $6.12 | 425 | — | — |
| 2015-06-01 | $6.60 | $6.60 | 283 | — | — |
| 2015-05-29 | $6.60 | $6.60 | 1,275 | — | — |
| 2015-05-28 | $6.60 | $6.60 | 833 | — | — |
| 2015-05-27 | $6.60 | $6.60 | 0 | — | — |
| 2015-05-26 | $6.60 | $6.60 | 417 | — | — |
| 2015-05-22 | $6.96 | $6.96 | 0 | — | — |
| 2015-05-21 | $6.96 | $6.96 | 0 | — | — |
| 2015-05-20 | $6.96 | $6.96 | 108 | — | — |
| 2015-05-19 | $6.96 | $6.96 | 200 | — | — |
| 2015-05-18 | $7.20 | $7.20 | 1,900 | — | — |
| 2015-05-15 | $8.40 | $8.40 | 275 | — | — |
| 2015-05-14 | $7.80 | $7.80 | 8,200 | — | — |
| 2015-05-13 | $7.56 | $7.56 | 0 | — | — |
| 2015-05-12 | $7.56 | $7.56 | 208 | — | — |
| 2015-05-11 | $8.40 | $8.40 | 1,000 | — | — |
| 2015-05-08 | $7.44 | $7.44 | 0 | — | — |
| 2015-05-07 | $7.44 | $7.44 | 0 | — | — |
| 2015-05-06 | $7.44 | $7.44 | 1,033 | — | — |
| 2015-05-05 | $7.44 | $7.44 | 1,167 | — | — |
| 2015-05-04 | $7.80 | $7.80 | 0 | — | — |
| 2015-05-01 | $7.80 | $7.80 | 750 | — | — |
| 2015-04-30 | $7.32 | $7.32 | 983 | — | — |
| 2015-04-29 | $7.32 | $7.32 | 983 | — | — |
| 2015-04-28 | $7.20 | $7.20 | 42 | — | — |
| 2015-04-27 | $7.08 | $7.08 | 50 | — | — |
| 2015-04-24 | $7.20 | $7.20 | 1,500 | — | — |
| 2015-04-23 | $7.80 | $7.80 | 42 | — | — |
| 2015-04-22 | $8.04 | $8.04 | 0 | — | — |
| 2015-04-21 | $8.04 | $8.04 | 0 | — | — |
| 2015-04-20 | $8.04 | $8.04 | 150 | — | — |
| 2015-04-17 | $7.20 | $7.20 | 1,042 | — | — |
| 2015-04-16 | $8.28 | $8.28 | 575 | — | — |
| 2015-04-15 | $7.80 | $7.80 | 0 | — | — |
| 2015-04-14 | $7.80 | $7.80 | 292 | — | — |
| 2015-04-13 | $7.80 | $7.80 | 425 | — | — |
| 2015-04-10 | $8.28 | $8.28 | 775 | — | — |
| 2015-04-09 | $7.80 | $7.80 | 208 | — | — |
| 2015-04-08 | $7.80 | $7.80 | 550 | — | — |
| 2015-04-07 | $8.28 | $8.28 | 475 | — | — |
| 2015-04-06 | $8.40 | $8.40 | 367 | — | — |
| 2015-04-02 | $8.64 | $8.64 | 208 | — | — |
| 2015-04-01 | $8.16 | $8.16 | 467 | — | — |
| 2015-03-31 | $8.40 | $8.40 | 592 | — | — |
| 2015-03-30 | $8.64 | $8.64 | 8 | — | — |
| 2015-03-27 | $8.16 | $8.16 | 50 | — | — |
| 2015-03-26 | $8.40 | $8.40 | 425 | — | — |
| 2015-03-25 | $9.00 | $9.00 | 3,317 | — | — |
| 2015-03-24 | $9.00 | $9.00 | 3,375 | — | — |
| 2015-03-23 | $7.80 | $7.80 | 975 | — | — |
| 2015-03-20 | $7.44 | $7.44 | 500 | — | — |
| 2015-03-19 | $8.28 | $8.28 | 450 | — | — |
| 2015-03-18 | $7.20 | $7.20 | 4,167 | — | — |
| 2015-03-17 | $6.00 | $6.00 | 3,525 | — | — |
| 2015-03-16 | $7.20 | $7.20 | 1,208 | — | — |
| 2015-03-13 | $4.92 | $4.92 | 0 | — | — |
| 2015-03-12 | $4.92 | $4.92 | 1,633 | — | — |
| 2015-03-11 | $4.80 | $4.80 | 33 | — | — |
| 2015-03-10 | $4.80 | $4.80 | 100 | — | — |
| 2015-03-09 | $4.80 | $4.80 | 0 | — | — |
| 2015-03-06 | $4.80 | $4.80 | 1,183 | — | — |
| 2015-03-05 | $4.20 | $4.20 | 942 | — | — |
| 2015-03-04 | $4.68 | $4.68 | 917 | — | — |
| 2015-03-03 | $3.60 | $3.60 | 10,308 | — | — |
| 2015-03-02 | $2.76 | $2.76 | 5,317 | — | — |
| 2015-02-27 | $3.84 | $3.84 | 375 | — | — |
| 2015-02-26 | $3.36 | $3.36 | 1,083 | — | — |
| 2015-02-25 | $3.84 | $3.84 | 0 | — | — |
| 2015-02-24 | $3.84 | $3.84 | 458 | — | — |
| 2015-02-23 | $4.08 | $4.08 | 333 | — | — |
| 2015-02-20 | $4.08 | $4.08 | 125 | — | — |
| 2015-02-19 | $4.20 | $4.20 | 0 | — | — |
| 2015-02-18 | $4.20 | $4.20 | 2,625 | — | — |
| 2015-02-17 | $4.44 | $4.44 | 3,050 | — | — |
| 2015-02-13 | $3.72 | $3.72 | 2,308 | — | — |
| 2015-02-12 | $3.84 | $3.84 | 233 | — | — |
| 2015-02-11 | $4.08 | $4.08 | 417 | — | — |
| 2015-02-10 | $4.68 | $4.68 | 67 | — | — |
| 2015-02-09 | $4.68 | $4.68 | 83 | — | — |
| 2015-02-06 | $4.80 | $4.80 | 383 | — | — |
| 2015-02-05 | $4.80 | $4.80 | 0 | — | — |
| 2015-02-04 | $4.80 | $4.80 | 517 | — | — |
| 2015-02-03 | $4.80 | $4.80 | 58 | — | — |
| 2015-02-02 | $3.60 | $3.60 | 17 | — | — |
| 2015-01-30 | $5.40 | $5.40 | 0 | — | — |
| 2015-01-29 | $5.40 | $5.40 | 992 | — | — |
| 2015-01-28 | $4.80 | $4.80 | 842 | — | — |
| 2015-01-27 | $4.56 | $4.56 | 2,600 | — | — |
| 2015-01-26 | $5.40 | $5.40 | 0 | — | — |
| 2015-01-23 | $5.40 | $5.40 | 250 | — | — |
| 2015-01-22 | $5.88 | $5.88 | 0 | — | — |
| 2015-01-21 | $5.88 | $5.88 | 375 | — | — |
| 2015-01-20 | $5.76 | $5.76 | 0 | — | — |
| 2015-01-16 | $5.76 | $5.76 | 0 | — | — |
| 2015-01-15 | $5.76 | $5.76 | 792 | — | — |
| 2015-01-14 | $5.88 | $5.88 | 0 | — | — |
| 2015-01-13 | $5.88 | $5.88 | 17 | — | — |
| 2015-01-12 | $5.88 | $5.88 | 500 | — | — |
| 2015-01-09 | $6.12 | $6.12 | 333 | — | — |
| 2015-01-08 | $6.12 | $6.12 | 0 | — | — |
| 2015-01-07 | $6.12 | $6.12 | 417 | — | — |
| 2015-01-06 | $6.12 | $6.12 | 0 | — | — |
| 2015-01-05 | $6.12 | $6.12 | 8 | — | — |
| 2015-01-02 | $6.00 | $6.00 | 0 | — | — |