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
- 2005-08-22 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 | $2.02 | $2.02 | 30,600 | — | — |
| 2015-12-30 | $2.08 | $2.08 | 18,100 | — | — |
| 2015-12-29 | $2.00 | $2.00 | 70,100 | — | — |
| 2015-12-28 | $2.16 | $2.16 | 8,100 | — | — |
| 2015-12-24 | $2.19 | $2.19 | 2,700 | — | — |
| 2015-12-23 | $2.19 | $2.19 | 5,800 | — | — |
| 2015-12-22 | $2.13 | $2.13 | 6,500 | — | — |
| 2015-12-21 | $2.22 | $2.22 | 15,000 | — | — |
| 2015-12-18 | $2.22 | $2.22 | 16,900 | — | — |
| 2015-12-17 | $2.30 | $2.30 | 6,500 | — | — |
| 2015-12-16 | $2.25 | $2.25 | 13,800 | — | — |
| 2015-12-15 | $2.24 | $2.24 | 17,500 | — | — |
| 2015-12-14 | $2.23 | $2.23 | 12,400 | — | — |
| 2015-12-11 | $2.26 | $2.26 | 10,900 | — | — |
| 2015-12-10 | $2.30 | $2.30 | 33,000 | — | — |
| 2015-12-09 | $2.40 | $2.40 | 65,800 | — | — |
| 2015-12-08 | $2.32 | $2.32 | 6,200 | — | — |
| 2015-12-07 | $2.50 | $2.50 | 1,100 | — | — |
| 2015-12-04 | $2.46 | $2.46 | 2,400 | — | — |
| 2015-12-03 | $2.37 | $2.37 | 5,800 | — | — |
| 2015-12-02 | $2.47 | $2.47 | 19,800 | — | — |
| 2015-12-01 | $2.48 | $2.48 | 22,100 | — | — |
| 2015-11-30 | $2.63 | $2.63 | 38,100 | — | — |
| 2015-11-27 | $2.75 | $2.75 | 19,600 | — | — |
| 2015-11-25 | $2.54 | $2.54 | 16,700 | — | — |
| 2015-11-24 | $2.45 | $2.45 | 37,300 | — | — |
| 2015-11-23 | $2.32 | $2.32 | 25,200 | — | — |
| 2015-11-20 | $2.34 | $2.34 | 17,800 | — | — |
| 2015-11-19 | $2.33 | $2.33 | 20,500 | — | — |
| 2015-11-18 | $2.20 | $2.20 | 8,100 | — | — |
| 2015-11-17 | $2.21 | $2.21 | 51,200 | — | — |
| 2015-11-16 | $2.12 | $2.12 | 33,600 | — | — |
| 2015-11-13 | $2.39 | $2.39 | 2,700 | — | — |
| 2015-11-12 | $2.37 | $2.37 | 4,000 | — | — |
| 2015-11-11 | $2.57 | $2.57 | 14,700 | — | — |
| 2015-11-10 | $2.50 | $2.50 | 5,700 | — | — |
| 2015-11-09 | $2.53 | $2.53 | 10,400 | — | — |
| 2015-11-06 | $2.55 | $2.55 | 16,400 | — | — |
| 2015-11-05 | $2.59 | $2.59 | 26,600 | — | — |
| 2015-11-04 | $2.62 | $2.62 | 19,500 | — | — |
| 2015-11-03 | $2.74 | $2.74 | 11,100 | — | — |
| 2015-11-02 | $2.90 | $2.90 | 4,200 | — | — |
| 2015-10-30 | $2.87 | $2.87 | 18,700 | — | — |
| 2015-10-29 | $2.93 | $2.93 | 5,800 | — | — |
| 2015-10-28 | $3.02 | $3.02 | 50,200 | — | — |
| 2015-10-27 | $2.63 | $2.63 | 6,600 | — | — |
| 2015-10-26 | $2.70 | $2.70 | 12,200 | — | — |
| 2015-10-23 | $2.69 | $2.69 | 21,900 | — | — |
| 2015-10-22 | $2.73 | $2.73 | 9,500 | — | — |
| 2015-10-21 | $2.68 | $2.68 | 7,900 | — | — |
| 2015-10-20 | $2.70 | $2.70 | 1,300 | — | — |
| 2015-10-19 | $2.67 | $2.67 | 3,000 | — | — |
| 2015-10-16 | $2.62 | $2.62 | 4,700 | — | — |
| 2015-10-15 | $2.66 | $2.66 | 8,300 | — | — |
| 2015-10-14 | $2.57 | $2.57 | 7,600 | — | — |
| 2015-10-13 | $2.68 | $2.68 | 7,700 | — | — |
| 2015-10-12 | $2.88 | $2.88 | 13,200 | — | — |
| 2015-10-09 | $2.88 | $2.88 | 18,400 | — | — |
| 2015-10-08 | $2.91 | $2.91 | 5,000 | — | — |
| 2015-10-07 | $2.80 | $2.80 | 11,500 | — | — |
| 2015-10-06 | $2.91 | $2.91 | 8,500 | — | — |
| 2015-10-05 | $2.94 | $2.94 | 4,800 | — | — |
| 2015-10-02 | $2.77 | $2.77 | 28,500 | — | — |
| 2015-10-01 | $2.73 | $2.73 | 26,300 | — | — |
| 2015-09-30 | $2.36 | $2.36 | 28,000 | — | — |
| 2015-09-29 | $2.34 | $2.34 | 12,400 | — | — |
| 2015-09-28 | $2.38 | $2.38 | 80,400 | — | — |
| 2015-09-25 | $2.66 | $2.66 | 40,200 | — | — |
| 2015-09-24 | $2.73 | $2.73 | 24,000 | — | — |
| 2015-09-23 | $2.89 | $2.89 | 8,100 | — | — |
| 2015-09-22 | $2.82 | $2.82 | 15,500 | — | — |
| 2015-09-21 | $2.55 | $2.55 | 82,900 | — | — |
| 2015-09-18 | $2.47 | $2.47 | 60,500 | — | — |
| 2015-09-17 | $2.95 | $2.95 | 31,500 | — | — |
| 2015-09-16 | $3.09 | $3.09 | 29,300 | — | — |
| 2015-09-15 | $2.85 | $2.85 | 25,100 | — | — |
| 2015-09-14 | $2.98 | $2.98 | 13,400 | — | — |
| 2015-09-11 | $3.10 | $3.10 | 23,400 | — | — |
| 2015-09-10 | $3.09 | $3.09 | 18,700 | — | — |
| 2015-09-09 | $2.93 | $2.93 | 30,000 | — | — |
| 2015-09-08 | $2.96 | $2.96 | 60,800 | — | — |
| 2015-09-04 | $3.00 | $3.00 | 31,900 | — | — |
| 2015-09-03 | $2.99 | $2.99 | 17,100 | — | — |
| 2015-09-02 | $2.97 | $2.97 | 2,500 | — | — |
| 2015-09-01 | $2.99 | $2.99 | 32,200 | — | — |
| 2015-08-31 | $2.81 | $2.81 | 23,200 | — | — |
| 2015-08-28 | $2.89 | $2.89 | 24,800 | — | — |
| 2015-08-27 | $2.87 | $2.87 | 36,200 | — | — |
| 2015-08-26 | $2.89 | $2.89 | 32,700 | — | — |
| 2015-08-25 | $2.79 | $2.79 | 24,900 | — | — |
| 2015-08-24 | $2.80 | $2.80 | 32,400 | — | — |
| 2015-08-21 | $2.88 | $2.88 | 46,000 | — | — |
| 2015-08-20 | $3.07 | $3.07 | 22,600 | — | — |
| 2015-08-19 | $3.06 | $3.06 | 35,300 | — | — |
| 2015-08-18 | $2.97 | $2.97 | 43,100 | — | — |
| 2015-08-17 | $2.87 | $2.87 | 109,300 | — | — |
| 2015-08-14 | $3.01 | $3.01 | 43,500 | — | — |
| 2015-08-13 | $2.92 | $2.92 | 74,000 | — | — |
| 2015-08-12 | $3.02 | $3.02 | 34,600 | — | — |
| 2015-08-11 | $3.19 | $3.19 | 25,900 | — | — |
| 2015-08-10 | $2.95 | $2.95 | 121,600 | — | — |
| 2015-08-07 | $3.14 | $3.14 | 113,900 | — | — |
| 2015-08-06 | $2.90 | $2.90 | 49,700 | — | — |
| 2015-08-05 | $2.85 | $2.85 | 67,400 | — | — |
| 2015-08-04 | $2.70 | $2.70 | 79,200 | — | — |
| 2015-08-03 | $2.77 | $2.77 | 260,200 | — | — |
| 2015-07-31 | $2.51 | $2.51 | 65,600 | — | — |
| 2015-07-30 | $2.50 | $2.50 | 60,400 | — | — |
| 2015-07-29 | $2.56 | $2.56 | 167,700 | — | — |
| 2015-07-28 | $2.80 | $2.80 | 346,300 | — | — |
| 2015-07-27 | $2.63 | $2.63 | 478,400 | — | — |
| 2015-07-24 | $2.25 | $2.25 | 755,700 | — | — |
| 2015-07-23 | $4.00 | $4.00 | 25,100 | — | — |
| 2015-07-22 | $4.65 | $4.65 | 25,400 | — | — |
| 2015-07-21 | $6.00 | $6.00 | 200 | — | — |
| 2015-07-20 | $6.00 | $6.00 | 1,700 | — | — |
| 2015-07-17 | $6.01 | $6.01 | 600 | — | — |
| 2015-07-16 | $6.60 | $6.60 | 1,000 | — | — |
| 2015-07-15 | $6.62 | $6.62 | 6,900 | — | — |
| 2015-07-14 | $6.45 | $6.45 | 9,300 | — | — |
| 2015-07-13 | $6.70 | $6.70 | 500 | — | — |
| 2015-07-10 | $6.75 | $6.75 | 500 | — | — |
| 2015-07-09 | $6.70 | $6.70 | 6,300 | — | — |
| 2015-07-08 | $6.66 | $6.66 | 1,000 | — | — |
| 2015-07-07 | $7.00 | $7.00 | 8,700 | — | — |
| 2015-07-06 | $7.20 | $7.20 | 0 | — | — |
| 2015-07-02 | $7.20 | $7.20 | 0 | — | — |
| 2015-07-01 | $7.20 | $7.20 | 900 | — | — |
| 2015-06-30 | $7.65 | $7.65 | 900 | — | — |
| 2015-06-29 | $7.15 | $7.15 | 1,200 | — | — |
| 2015-06-26 | $7.02 | $7.02 | 300 | — | — |
| 2015-06-25 | $8.00 | $8.00 | 1,900 | — | — |
| 2015-06-24 | $7.00 | $7.00 | 0 | — | — |
| 2015-06-23 | $7.00 | $7.00 | 300 | — | — |
| 2015-06-22 | $7.00 | $7.00 | 1,600 | — | — |
| 2015-06-19 | $8.00 | $8.00 | 4,900 | — | — |
| 2015-06-18 | $6.60 | $6.60 | 700 | — | — |
| 2015-06-17 | $6.21 | $6.21 | 900 | — | — |
| 2015-06-16 | $5.51 | $5.51 | 700 | — | — |
| 2015-06-15 | $6.57 | $6.57 | 0 | — | — |
| 2015-06-12 | $6.57 | $6.57 | 600 | — | — |
| 2015-06-11 | $6.40 | $6.40 | 800 | — | — |
| 2015-06-10 | $7.68 | $7.68 | 200 | — | — |
| 2015-06-09 | $7.90 | $7.90 | 6,400 | — | — |
| 2015-06-08 | $7.00 | $7.00 | 3,800 | — | — |
| 2015-06-05 | $7.21 | $7.21 | 2,100 | — | — |
| 2015-06-04 | $7.99 | $7.99 | 200 | — | — |
| 2015-06-03 | $8.00 | $8.00 | 0 | — | — |
| 2015-06-02 | $8.00 | $8.00 | 0 | — | — |
| 2015-06-01 | $8.00 | $8.00 | 0 | — | — |
| 2015-05-29 | $8.00 | $8.00 | 300 | — | — |
| 2015-05-28 | $8.25 | $8.25 | 200 | — | — |
| 2015-05-27 | $8.15 | $8.15 | 1,900 | — | — |
| 2015-05-26 | $7.21 | $7.21 | 0 | — | — |
| 2015-05-22 | $7.21 | $7.21 | 800 | — | — |
| 2015-05-21 | $7.20 | $7.20 | 2,700 | — | — |
| 2015-05-20 | $7.10 | $7.10 | 1,100 | — | — |
| 2015-05-19 | $7.21 | $7.21 | 400 | — | — |
| 2015-05-18 | $7.32 | $7.32 | 12,933 | — | — |
| 2015-05-15 | $8.28 | $8.28 | 4,042 | — | — |
| 2015-05-14 | $7.56 | $7.56 | 958 | — | — |
| 2015-05-13 | $8.28 | $8.28 | 442 | — | — |
| 2015-05-12 | $7.80 | $7.80 | 1,642 | — | — |
| 2015-05-11 | $7.44 | $7.44 | 308 | — | — |
| 2015-05-08 | $7.68 | $7.68 | 2,117 | — | — |
| 2015-05-07 | $7.80 | $7.80 | 2,025 | — | — |
| 2015-05-06 | $7.44 | $7.44 | 2,208 | — | — |
| 2015-05-05 | $7.44 | $7.44 | 1,717 | — | — |
| 2015-05-04 | $7.68 | $7.68 | 1,233 | — | — |
| 2015-05-01 | $7.80 | $7.80 | 1,017 | — | — |
| 2015-04-30 | $7.56 | $7.56 | 4,158 | — | — |
| 2015-04-29 | $7.44 | $7.44 | 1,850 | — | — |
| 2015-04-28 | $7.56 | $7.56 | 725 | — | — |
| 2015-04-27 | $7.68 | $7.68 | 2,383 | — | — |
| 2015-04-24 | $7.80 | $7.80 | 525 | — | — |
| 2015-04-23 | $7.80 | $7.80 | 1,475 | — | — |
| 2015-04-22 | $7.80 | $7.80 | 533 | — | — |
| 2015-04-21 | $7.20 | $7.20 | 3,817 | — | — |
| 2015-04-20 | $8.28 | $8.28 | 4,442 | — | — |
| 2015-04-17 | $8.52 | $8.52 | 33 | — | — |
| 2015-04-16 | $8.28 | $8.28 | 458 | — | — |
| 2015-04-15 | $8.52 | $8.52 | 1,733 | — | — |
| 2015-04-14 | $8.16 | $8.16 | 2,158 | — | — |
| 2015-04-13 | $8.40 | $8.40 | 5,042 | — | — |
| 2015-04-10 | $8.64 | $8.64 | 1,317 | — | — |
| 2015-04-09 | $8.40 | $8.40 | 2,858 | — | — |
| 2015-04-08 | $8.40 | $8.40 | 1,325 | — | — |
| 2015-04-07 | $8.52 | $8.52 | 7,425 | — | — |
| 2015-04-06 | $8.76 | $8.76 | 5,292 | — | — |
| 2015-04-02 | $8.52 | $8.52 | 4,192 | — | — |
| 2015-04-01 | $8.88 | $8.88 | 5,917 | — | — |
| 2015-03-31 | $8.64 | $8.64 | 6,775 | — | — |
| 2015-03-30 | $8.40 | $8.40 | 2,508 | — | — |
| 2015-03-27 | $8.28 | $8.28 | 11,025 | — | — |
| 2015-03-26 | $8.40 | $8.40 | 20,125 | — | — |
| 2015-03-25 | $7.80 | $7.80 | 7,208 | — | — |
| 2015-03-24 | $6.84 | $6.84 | 4,567 | — | — |
| 2015-03-23 | $6.72 | $6.72 | 2,183 | — | — |
| 2015-03-20 | $6.72 | $6.72 | 917 | — | — |
| 2015-03-19 | $6.60 | $6.60 | 1,358 | — | — |
| 2015-03-18 | $6.60 | $6.60 | 1,358 | — | — |
| 2015-03-17 | $6.72 | $6.72 | 2,975 | — | — |
| 2015-03-16 | $6.72 | $6.72 | 1,250 | — | — |
| 2015-03-13 | $6.12 | $6.12 | 1,258 | — | — |
| 2015-03-12 | $6.60 | $6.60 | 625 | — | — |
| 2015-03-11 | $6.72 | $6.72 | 21,833 | — | — |
| 2015-03-10 | $6.72 | $6.72 | 475 | — | — |
| 2015-03-09 | $6.48 | $6.48 | 217 | — | — |
| 2015-03-06 | $6.48 | $6.48 | 1,125 | — | — |
| 2015-03-05 | $6.48 | $6.48 | 6,292 | — | — |
| 2015-03-04 | $6.24 | $6.24 | 1,525 | — | — |
| 2015-03-03 | $6.48 | $6.48 | 608 | — | — |
| 2015-03-02 | $6.12 | $6.12 | 858 | — | — |
| 2015-02-27 | $6.12 | $6.12 | 1,575 | — | — |
| 2015-02-26 | $6.24 | $6.24 | 2,650 | — | — |
| 2015-02-25 | $6.48 | $6.48 | 3,350 | — | — |
| 2015-02-24 | $6.48 | $6.48 | 2,075 | — | — |
| 2015-02-23 | $6.00 | $6.00 | 2,042 | — | — |
| 2015-02-20 | $6.24 | $6.24 | 1,633 | — | — |
| 2015-02-19 | $6.24 | $6.24 | 1,683 | — | — |
| 2015-02-18 | $6.36 | $6.36 | 2,575 | — | — |
| 2015-02-17 | $6.00 | $6.00 | 675 | — | — |
| 2015-02-13 | $6.00 | $6.00 | 4,225 | — | — |
| 2015-02-12 | $6.12 | $6.12 | 4,383 | — | — |
| 2015-02-11 | $6.36 | $6.36 | 4,475 | — | — |
| 2015-02-10 | $6.48 | $6.48 | 3,450 | — | — |
| 2015-02-09 | $6.60 | $6.60 | 11,575 | — | — |
| 2015-02-06 | $6.00 | $6.00 | 20,183 | — | — |
| 2015-02-05 | $6.00 | $6.00 | 28,667 | — | — |
| 2015-02-04 | $5.64 | $5.64 | 1,517 | — | — |
| 2015-02-03 | $5.40 | $5.40 | 5,417 | — | — |
| 2015-02-02 | $5.28 | $5.28 | 1,150 | — | — |
| 2015-01-30 | $5.40 | $5.40 | 1,717 | — | — |
| 2015-01-29 | $5.28 | $5.28 | 883 | — | — |
| 2015-01-28 | $4.80 | $4.80 | 0 | — | — |
| 2015-01-27 | $4.80 | $4.80 | 1,167 | — | — |
| 2015-01-26 | $5.16 | $5.16 | 1,100 | — | — |
| 2015-01-23 | $5.16 | $5.16 | 1,958 | — | — |
| 2015-01-22 | $4.80 | $4.80 | 1,675 | — | — |
| 2015-01-21 | $4.80 | $4.80 | 958 | — | — |
| 2015-01-20 | $4.80 | $4.80 | 2,433 | — | — |
| 2015-01-16 | $4.80 | $4.80 | 2,950 | — | — |
| 2015-01-15 | $4.56 | $4.56 | 3,600 | — | — |
| 2015-01-14 | $4.80 | $4.80 | 500 | — | — |
| 2015-01-13 | $4.80 | $4.80 | 417 | — | — |
| 2015-01-12 | $4.56 | $4.56 | 1,258 | — | — |
| 2015-01-09 | $4.80 | $4.80 | 683 | — | — |
| 2015-01-08 | $4.68 | $4.68 | 0 | — | — |
| 2015-01-07 | $4.68 | $4.68 | 3,033 | — | — |
| 2015-01-06 | $4.80 | $4.80 | 1,825 | — | — |
| 2015-01-05 | $4.92 | $4.92 | 2,150 | — | — |
| 2015-01-02 | $5.40 | $5.40 | 83 | — | — |