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
- 2010-10-07 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 | $3.33 | $3.33 | 146,000 | — | — |
| 2015-12-30 | $3.29 | $3.29 | 167,500 | — | — |
| 2015-12-29 | $3.42 | $3.42 | 393,000 | — | — |
| 2015-12-28 | $3.52 | $3.52 | 53,000 | — | — |
| 2015-12-24 | $3.55 | $3.55 | 123,000 | — | — |
| 2015-12-23 | $3.47 | $3.47 | 290,500 | — | — |
| 2015-12-22 | $3.39 | $3.39 | 559,500 | — | — |
| 2015-12-21 | $3.35 | $3.35 | 311,500 | — | — |
| 2015-12-18 | $3.47 | $3.47 | 905,000 | — | — |
| 2015-12-17 | $3.23 | $3.23 | 298,000 | — | — |
| 2015-12-16 | $3.44 | $3.44 | 301,500 | — | — |
| 2015-12-15 | $3.43 | $3.43 | 1,036,500 | — | — |
| 2015-12-14 | $3.23 | $3.23 | 430,500 | — | — |
| 2015-12-11 | $3.23 | $3.23 | 211,000 | — | — |
| 2015-12-10 | $3.31 | $3.31 | 171,500 | — | — |
| 2015-12-09 | $3.50 | $3.50 | 491,500 | — | — |
| 2015-12-08 | $3.47 | $3.47 | 128,000 | — | — |
| 2015-12-07 | $3.55 | $3.55 | 597,500 | — | — |
| 2015-12-04 | $3.41 | $3.41 | 710,500 | — | — |
| 2015-12-03 | $3.34 | $3.34 | 407,000 | — | — |
| 2015-12-02 | $3.25 | $3.25 | 62,000 | — | — |
| 2015-12-01 | $3.22 | $3.22 | 179,500 | — | — |
| 2015-11-30 | $3.17 | $3.17 | 143,000 | — | — |
| 2015-11-27 | $3.08 | $3.08 | 32,500 | — | — |
| 2015-11-25 | $3.06 | $3.06 | 365,000 | — | — |
| 2015-11-24 | $3.10 | $3.10 | 85,000 | — | — |
| 2015-11-23 | $3.07 | $3.07 | 474,500 | — | — |
| 2015-11-20 | $3.01 | $3.01 | 453,000 | — | — |
| 2015-11-19 | $2.81 | $2.81 | 778,000 | — | — |
| 2015-11-18 | $2.81 | $2.81 | 1,062,500 | — | — |
| 2015-11-17 | $2.43 | $2.43 | 482,500 | — | — |
| 2015-11-16 | $2.54 | $2.54 | 194,500 | — | — |
| 2015-11-13 | $2.55 | $2.55 | 268,000 | — | — |
| 2015-11-12 | $2.65 | $2.65 | 741,000 | — | — |
| 2015-11-11 | $3.02 | $3.02 | 380,500 | — | — |
| 2015-11-10 | $2.74 | $2.74 | 727,000 | — | — |
| 2015-11-09 | $3.19 | $3.19 | 113,500 | — | — |
| 2015-11-06 | $3.26 | $3.26 | 116,000 | — | — |
| 2015-11-05 | $3.27 | $3.27 | 109,500 | — | — |
| 2015-11-04 | $3.28 | $3.28 | 130,000 | — | — |
| 2015-11-03 | $3.27 | $3.27 | 224,500 | — | — |
| 2015-11-02 | $3.35 | $3.35 | 309,500 | — | — |
| 2015-10-30 | $3.34 | $3.34 | 136,500 | — | — |
| 2015-10-29 | $3.28 | $3.28 | 268,500 | — | — |
| 2015-10-28 | $3.32 | $3.32 | 182,000 | — | — |
| 2015-10-27 | $3.24 | $3.24 | 127,500 | — | — |
| 2015-10-26 | $3.32 | $3.32 | 231,500 | — | — |
| 2015-10-23 | $3.36 | $3.36 | 257,500 | — | — |
| 2015-10-22 | $3.51 | $3.51 | 174,000 | — | — |
| 2015-10-21 | $3.48 | $3.48 | 288,000 | — | — |
| 2015-10-20 | $3.66 | $3.66 | 282,500 | — | — |
| 2015-10-19 | $3.80 | $3.80 | 310,000 | — | — |
| 2015-10-16 | $3.73 | $3.73 | 214,000 | — | — |
| 2015-10-15 | $3.80 | $3.80 | 223,000 | — | — |
| 2015-10-14 | $3.78 | $3.78 | 246,500 | — | — |
| 2015-10-13 | $3.67 | $3.67 | 327,000 | — | — |
| 2015-10-12 | $3.62 | $3.62 | 361,500 | — | — |
| 2015-10-09 | $3.66 | $3.66 | 233,500 | — | — |
| 2015-10-08 | $3.65 | $3.65 | 403,000 | — | — |
| 2015-10-07 | $3.65 | $3.65 | 655,000 | — | — |
| 2015-10-06 | $3.63 | $3.63 | 417,000 | — | — |
| 2015-10-05 | $3.67 | $3.67 | 334,000 | — | — |
| 2015-10-02 | $3.57 | $3.57 | 354,000 | — | — |
| 2015-10-01 | $3.16 | $3.16 | 368,500 | — | — |
| 2015-09-30 | $3.20 | $3.20 | 201,500 | — | — |
| 2015-09-29 | $2.98 | $2.98 | 877,500 | — | — |
| 2015-09-28 | $3.00 | $3.00 | 509,500 | — | — |
| 2015-09-25 | $3.08 | $3.08 | 347,500 | — | — |
| 2015-09-24 | $3.13 | $3.13 | 416,500 | — | — |
| 2015-09-23 | $3.16 | $3.16 | 1,269,500 | — | — |
| 2015-09-22 | $2.84 | $2.84 | 931,000 | — | — |
| 2015-09-21 | $2.95 | $2.95 | 214,500 | — | — |
| 2015-09-18 | $2.94 | $2.94 | 722,500 | — | — |
| 2015-09-17 | $3.03 | $3.03 | 235,000 | — | — |
| 2015-09-16 | $3.06 | $3.06 | 318,000 | — | — |
| 2015-09-15 | $2.96 | $2.96 | 491,000 | — | — |
| 2015-09-14 | $2.96 | $2.96 | 645,000 | — | — |
| 2015-09-11 | $3.47 | $3.47 | 550,500 | — | — |
| 2015-09-10 | $3.01 | $3.01 | 257,500 | — | — |
| 2015-09-09 | $2.97 | $2.97 | 167,000 | — | — |
| 2015-09-08 | $3.02 | $3.02 | 183,500 | — | — |
| 2015-09-04 | $2.78 | $2.78 | 143,500 | — | — |
| 2015-09-03 | $2.78 | $2.78 | 166,500 | — | — |
| 2015-09-02 | $2.75 | $2.75 | 291,000 | — | — |
| 2015-09-01 | $2.68 | $2.68 | 246,000 | — | — |
| 2015-08-31 | $2.81 | $2.81 | 157,500 | — | — |
| 2015-08-28 | $2.83 | $2.83 | 336,500 | — | — |
| 2015-08-27 | $2.69 | $2.69 | 909,000 | — | — |
| 2015-08-26 | $2.45 | $2.45 | 453,500 | — | — |
| 2015-08-25 | $2.32 | $2.32 | 583,000 | — | — |
| 2015-08-24 | $2.32 | $2.32 | 580,000 | — | — |
| 2015-08-21 | $2.44 | $2.44 | 1,360,000 | — | — |
| 2015-08-20 | $2.76 | $2.76 | 414,500 | — | — |
| 2015-08-19 | $2.90 | $2.90 | 663,500 | — | — |
| 2015-08-18 | $2.94 | $2.94 | 800,000 | — | — |
| 2015-08-17 | $3.12 | $3.12 | 307,500 | — | — |
| 2015-08-14 | $3.25 | $3.25 | 181,500 | — | — |
| 2015-08-13 | $3.15 | $3.15 | 426,000 | — | — |
| 2015-08-12 | $3.20 | $3.20 | 486,500 | — | — |
| 2015-08-11 | $3.09 | $3.09 | 827,500 | — | — |
| 2015-08-10 | $3.51 | $3.51 | 496,000 | — | — |
| 2015-08-07 | $3.28 | $3.28 | 152,500 | — | — |
| 2015-08-06 | $3.41 | $3.41 | 371,000 | — | — |
| 2015-08-05 | $3.38 | $3.38 | 604,000 | — | — |
| 2015-08-04 | $3.26 | $3.26 | 474,500 | — | — |
| 2015-08-03 | $3.35 | $3.35 | 250,000 | — | — |
| 2015-07-31 | $3.51 | $3.51 | 275,500 | — | — |
| 2015-07-30 | $3.63 | $3.63 | 191,000 | — | — |
| 2015-07-29 | $3.65 | $3.65 | 302,500 | — | — |
| 2015-07-28 | $3.57 | $3.57 | 279,000 | — | — |
| 2015-07-27 | $3.53 | $3.53 | 290,000 | — | — |
| 2015-07-24 | $3.66 | $3.66 | 313,500 | — | — |
| 2015-07-23 | $3.80 | $3.80 | 233,000 | — | — |
| 2015-07-22 | $3.80 | $3.80 | 233,000 | — | — |
| 2015-07-21 | $3.99 | $3.99 | 308,000 | — | — |
| 2015-07-20 | $4.08 | $4.08 | 451,000 | — | — |
| 2015-07-17 | $4.10 | $4.10 | 239,500 | — | — |
| 2015-07-16 | $4.19 | $4.19 | 435,000 | — | — |
| 2015-07-15 | $4.09 | $4.09 | 347,000 | — | — |
| 2015-07-14 | $4.23 | $4.23 | 348,000 | — | — |
| 2015-07-13 | $4.08 | $4.08 | 398,000 | — | — |
| 2015-07-10 | $4.04 | $4.04 | 424,500 | — | — |
| 2015-07-09 | $4.06 | $4.06 | 1,261,500 | — | — |
| 2015-07-08 | $3.92 | $3.92 | 2,006,500 | — | — |
| 2015-07-07 | $3.68 | $3.68 | 2,073,000 | — | — |
| 2015-07-06 | $4.18 | $4.18 | 1,098,500 | — | — |
| 2015-07-02 | $4.47 | $4.47 | 406,000 | — | — |
| 2015-07-01 | $4.69 | $4.69 | 218,500 | — | — |
| 2015-06-30 | $4.71 | $4.71 | 297,500 | — | — |
| 2015-06-29 | $4.48 | $4.48 | 982,000 | — | — |
| 2015-06-26 | $4.54 | $4.54 | 796,500 | — | — |
| 2015-06-25 | $4.82 | $4.82 | 373,000 | — | — |
| 2015-06-24 | $4.79 | $4.79 | 118,000 | — | — |
| 2015-06-23 | $4.91 | $4.91 | 344,500 | — | — |
| 2015-06-22 | $4.73 | $4.73 | 798,000 | — | — |
| 2015-06-19 | $5.18 | $5.18 | 830,500 | — | — |
| 2015-06-18 | $5.03 | $5.03 | 345,500 | — | — |
| 2015-06-17 | $4.73 | $4.73 | 249,500 | — | — |
| 2015-06-16 | $4.68 | $4.68 | 206,000 | — | — |
| 2015-06-15 | $4.94 | $4.94 | 202,000 | — | — |
| 2015-06-12 | $4.91 | $4.91 | 636,000 | — | — |
| 2015-06-11 | $4.62 | $4.62 | 259,500 | — | — |
| 2015-06-10 | $4.57 | $4.57 | 301,500 | — | — |
| 2015-06-09 | $4.40 | $4.40 | 325,500 | — | — |
| 2015-06-08 | $4.54 | $4.54 | 233,000 | — | — |
| 2015-06-05 | $4.72 | $4.72 | 1,097,000 | — | — |
| 2015-06-04 | $4.55 | $4.55 | 158,000 | — | — |
| 2015-06-03 | $4.71 | $4.71 | 221,500 | — | — |
| 2015-06-02 | $4.51 | $4.51 | 180,500 | — | — |
| 2015-06-01 | $4.42 | $4.42 | 275,500 | — | — |
| 2015-05-29 | $4.41 | $4.41 | 137,000 | — | — |
| 2015-05-28 | $4.48 | $4.48 | 166,000 | — | — |
| 2015-05-27 | $4.50 | $4.50 | 276,000 | — | — |
| 2015-05-26 | $4.45 | $4.45 | 684,500 | — | — |
| 2015-05-22 | $4.56 | $4.56 | 445,500 | — | — |
| 2015-05-21 | $4.76 | $4.76 | 254,000 | — | — |
| 2015-05-20 | $4.77 | $4.77 | 332,500 | — | — |
| 2015-05-19 | $4.90 | $4.90 | 380,000 | — | — |
| 2015-05-18 | $4.99 | $4.99 | 198,000 | — | — |
| 2015-05-15 | $5.10 | $5.10 | 186,000 | — | — |
| 2015-05-14 | $5.02 | $5.02 | 341,500 | — | — |
| 2015-05-13 | $4.93 | $4.93 | 334,000 | — | — |
| 2015-05-12 | $5.17 | $5.17 | 574,500 | — | — |
| 2015-05-11 | $4.87 | $4.87 | 847,500 | — | — |
| 2015-05-08 | $4.70 | $4.70 | 703,000 | — | — |
| 2015-05-07 | $4.80 | $4.80 | 425,000 | — | — |
| 2015-05-06 | $4.90 | $4.90 | 250,000 | — | — |
| 2015-05-05 | $4.96 | $4.96 | 596,000 | — | — |
| 2015-05-04 | $5.34 | $5.34 | 489,500 | — | — |
| 2015-05-01 | $5.42 | $5.42 | 547,000 | — | — |
| 2015-04-30 | $5.49 | $5.49 | 442,500 | — | — |
| 2015-04-29 | $5.76 | $5.76 | 491,500 | — | — |
| 2015-04-28 | $5.56 | $5.56 | 434,500 | — | — |
| 2015-04-27 | $5.52 | $5.52 | 561,000 | — | — |
| 2015-04-24 | $5.80 | $5.80 | 480,000 | — | — |
| 2015-04-23 | $5.77 | $5.77 | 826,500 | — | — |
| 2015-04-22 | $5.81 | $5.81 | 251,500 | — | — |
| 2015-04-21 | $5.81 | $5.81 | 576,500 | — | — |
| 2015-04-20 | $5.96 | $5.96 | 601,000 | — | — |
| 2015-04-17 | $6.22 | $6.22 | 798,000 | — | — |
| 2015-04-16 | $6.12 | $6.12 | 708,000 | — | — |
| 2015-04-15 | $5.92 | $5.92 | 620,500 | — | — |
| 2015-04-14 | $6.02 | $6.02 | 456,000 | — | — |
| 2015-04-13 | $6.07 | $6.07 | 1,106,000 | — | — |
| 2015-04-10 | $5.84 | $5.84 | 2,092,000 | — | — |
| 2015-04-09 | $5.42 | $5.42 | 1,383,000 | — | — |
| 2015-04-08 | $5.23 | $5.23 | 675,500 | — | — |
| 2015-04-07 | $5.31 | $5.31 | 371,500 | — | — |
| 2015-04-06 | $5.37 | $5.37 | 284,000 | — | — |
| 2015-04-02 | $5.28 | $5.28 | 725,000 | — | — |
| 2015-04-01 | $5.40 | $5.40 | 501,500 | — | — |
| 2015-03-31 | $5.30 | $5.30 | 253,000 | — | — |
| 2015-03-30 | $5.27 | $5.27 | 595,500 | — | — |
| 2015-03-27 | $5.32 | $5.32 | 294,000 | — | — |
| 2015-03-26 | $5.23 | $5.23 | 756,000 | — | — |
| 2015-03-25 | $5.37 | $5.37 | 1,170,000 | — | — |
| 2015-03-24 | $5.69 | $5.69 | 1,120,500 | — | — |
| 2015-03-23 | $5.43 | $5.43 | 924,000 | — | — |
| 2015-03-20 | $5.52 | $5.52 | 1,559,000 | — | — |
| 2015-03-19 | $5.03 | $5.03 | 646,000 | — | — |
| 2015-03-18 | $4.82 | $4.82 | 1,594,500 | — | — |
| 2015-03-17 | $4.83 | $4.83 | 799,000 | — | — |
| 2015-03-16 | $4.37 | $4.37 | 748,500 | — | — |
| 2015-03-13 | $4.71 | $4.71 | 272,000 | — | — |
| 2015-03-12 | $4.83 | $4.83 | 458,500 | — | — |
| 2015-03-11 | $4.59 | $4.59 | 424,500 | — | — |
| 2015-03-10 | $4.48 | $4.48 | 1,127,500 | — | — |
| 2015-03-09 | $4.97 | $4.97 | 559,000 | — | — |
| 2015-03-06 | $5.40 | $5.40 | 483,000 | — | — |
| 2015-03-05 | $5.38 | $5.38 | 717,000 | — | — |
| 2015-03-04 | $5.33 | $5.33 | 618,000 | — | — |
| 2015-03-03 | $5.29 | $5.29 | 1,308,000 | — | — |
| 2015-03-02 | $5.62 | $5.62 | 2,533,500 | — | — |
| 2015-02-27 | $4.47 | $4.47 | 1,086,500 | — | — |
| 2015-02-26 | $4.20 | $4.20 | 348,500 | — | — |
| 2015-02-25 | $4.11 | $4.11 | 384,000 | — | — |
| 2015-02-24 | $4.12 | $4.12 | 408,000 | — | — |
| 2015-02-23 | $4.14 | $4.14 | 116,000 | — | — |
| 2015-02-20 | $4.16 | $4.16 | 250,500 | — | — |
| 2015-02-19 | $4.04 | $4.04 | 190,500 | — | — |
| 2015-02-18 | $4.07 | $4.07 | 122,500 | — | — |
| 2015-02-17 | $4.12 | $4.12 | 136,000 | — | — |
| 2015-02-13 | $4.21 | $4.21 | 297,000 | — | — |
| 2015-02-12 | $4.25 | $4.25 | 920,000 | — | — |
| 2015-02-11 | $3.95 | $3.95 | 203,500 | — | — |
| 2015-02-10 | $3.91 | $3.91 | 327,000 | — | — |
| 2015-02-09 | $3.98 | $3.98 | 299,000 | — | — |
| 2015-02-06 | $3.98 | $3.98 | 453,000 | — | — |
| 2015-02-05 | $3.96 | $3.96 | 2,007,500 | — | — |
| 2015-02-04 | $4.37 | $4.37 | 844,000 | — | — |
| 2015-02-03 | $4.67 | $4.67 | 512,500 | — | — |
| 2015-02-02 | $4.58 | $4.58 | 578,000 | — | — |
| 2015-01-30 | $3.94 | $3.94 | 172,500 | — | — |
| 2015-01-29 | $3.84 | $3.84 | 255,000 | — | — |
| 2015-01-28 | $3.91 | $3.91 | 389,000 | — | — |
| 2015-01-27 | $3.96 | $3.96 | 167,500 | — | — |
| 2015-01-26 | $3.87 | $3.87 | 193,000 | — | — |
| 2015-01-23 | $3.87 | $3.87 | 265,500 | — | — |
| 2015-01-22 | $3.92 | $3.92 | 229,000 | — | — |
| 2015-01-21 | $3.85 | $3.85 | 251,000 | — | — |
| 2015-01-20 | $3.65 | $3.65 | 1,030,500 | — | — |
| 2015-01-16 | $4.10 | $4.10 | 556,500 | — | — |
| 2015-01-15 | $4.30 | $4.30 | 325,500 | — | — |
| 2015-01-14 | $4.60 | $4.60 | 322,000 | — | — |
| 2015-01-13 | $4.48 | $4.48 | 470,500 | — | — |
| 2015-01-12 | $4.35 | $4.35 | 730,000 | — | — |
| 2015-01-09 | $4.80 | $4.80 | 421,000 | — | — |
| 2015-01-08 | $4.78 | $4.78 | 393,500 | — | — |
| 2015-01-07 | $4.53 | $4.53 | 331,500 | — | — |
| 2015-01-06 | $4.36 | $4.36 | 819,000 | — | — |
| 2015-01-05 | $4.67 | $4.67 | 567,500 | — | — |
| 2015-01-02 | $5.09 | $5.09 | 510,500 | — | — |