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
- 2005-03-23 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 | $3.81 | $6.13 | 559,775 | — | — |
| 2015-12-30 | $3.58 | $5.77 | 613,059 | — | — |
| 2015-12-29 | $3.62 | $5.82 | 812,848 | — | — |
| 2015-12-28 | $3.89 | $6.26 | 582,823 | — | — |
| 2015-12-24 | $3.94 | $6.35 | 548,935 | — | — |
| 2015-12-23 | $3.78 | $6.08 | 857,233 | — | — |
| 2015-12-22 | $3.45 | $5.56 | 678,439 | — | — |
| 2015-12-21 | $3.21 | $5.16 | 479,106 | — | — |
| 2015-12-18 | $3.16 | $5.09 | 504,094 | — | — |
| 2015-12-17 | $3.14 | $5.05 | 649,571 | — | — |
| 2015-12-16 | $3.26 | $5.25 | 427,533 | — | — |
| 2015-12-15 | $3.21 | $5.16 | 666,800 | — | — |
| 2015-12-14 | $3.36 | $5.40 | 621,845 | — | — |
| 2015-12-11 | $3.46 | $5.57 | 626,067 | — | — |
| 2015-12-10 | $3.45 | $5.56 | 334,085 | — | — |
| 2015-12-09 | $3.40 | $5.47 | 838,293 | — | — |
| 2015-12-08 | $3.41 | $5.49 | 307,728 | — | — |
| 2015-12-07 | $3.34 | $5.37 | 624,241 | — | — |
| 2015-12-04 | $3.51 | $5.64 | 679,808 | — | — |
| 2015-12-03 | $3.65 | $5.88 | 425,935 | — | — |
| 2015-12-02 | $3.75 | $6.04 | 732,066 | — | — |
| 2015-12-01 | $3.94 | $6.33 | 945,204 | — | — |
| 2015-11-30 | $4.16 | $6.70 | 1,813,049 | — | — |
| 2015-11-27 | $4.18 | $6.73 | 282,854 | — | — |
| 2015-11-25 | $4.16 | $6.70 | 657,672 | — | — |
| 2015-11-24 | $4.29 | $6.91 | 965,514 | — | — |
| 2015-11-23 | $4.40 | $7.08 | 523,377 | — | — |
| 2015-11-20 | $4.43 | $7.14 | 885,872 | — | — |
| 2015-11-19 | $4.38 | $7.05 | 828,594 | — | — |
| 2015-11-18 | $4.35 | $6.99 | 1,338,507 | — | — |
| 2015-11-17 | $4.59 | $7.39 | 786,720 | — | — |
| 2015-11-16 | $4.65 | $7.49 | 812,506 | — | — |
| 2015-11-13 | $4.80 | $7.73 | 672,049 | — | — |
| 2015-11-12 | $4.65 | $7.47 | 1,277,920 | — | — |
| 2015-11-11 | $5.23 | $8.42 | 943,721 | — | — |
| 2015-11-10 | $5.36 | $8.63 | 995,294 | — | — |
| 2015-11-09 | $5.38 | $8.66 | 339,219 | — | — |
| 2015-11-06 | $5.43 | $8.74 | 478,650 | — | — |
| 2015-11-05 | $5.49 | $8.83 | 389,652 | — | — |
| 2015-11-04 | $5.65 | $9.10 | 305,560 | — | — |
| 2015-11-03 | $5.54 | $8.91 | 196,138 | — | — |
| 2015-11-02 | $5.64 | $9.08 | 211,085 | — | — |
| 2015-10-30 | $5.53 | $8.90 | 121,745 | — | — |
| 2015-10-29 | $5.58 | $8.98 | 187,352 | — | — |
| 2015-10-28 | $5.58 | $8.98 | 312,634 | — | — |
| 2015-10-27 | $5.50 | $8.84 | 212,340 | — | — |
| 2015-10-26 | $5.60 | $9.01 | 225,690 | — | — |
| 2015-10-23 | $5.74 | $9.24 | 485,153 | — | — |
| 2015-10-22 | $5.80 | $9.34 | 284,223 | — | — |
| 2015-10-21 | $5.89 | $9.48 | 528,397 | — | — |
| 2015-10-20 | $6.15 | $9.90 | 281,599 | — | — |
| 2015-10-19 | $6.13 | $9.87 | 330,890 | — | — |
| 2015-10-16 | $6.20 | $9.97 | 201,957 | — | — |
| 2015-10-15 | $6.25 | $10.05 | 168,412 | — | — |
| 2015-10-14 | $6.18 | $9.94 | 235,731 | — | — |
| 2015-10-13 | $6.13 | $9.87 | 230,368 | — | — |
| 2015-10-12 | $6.14 | $9.89 | 336,139 | — | — |
| 2015-10-09 | $6.21 | $10.00 | 429,587 | — | — |
| 2015-10-08 | $6.15 | $9.90 | 734,119 | — | — |
| 2015-10-07 | $6.22 | $10.01 | 984,227 | — | — |
| 2015-10-06 | $6.08 | $9.79 | 511,853 | — | — |
| 2015-10-05 | $5.99 | $9.65 | 890,094 | — | — |
| 2015-10-02 | $5.62 | $9.04 | 1,484,897 | — | — |
| 2015-10-01 | $5.44 | $8.76 | 597,199 | — | — |
| 2015-09-30 | $5.68 | $9.14 | 828,594 | — | — |
| 2015-09-29 | $5.64 | $9.07 | 877,201 | — | — |
| 2015-09-28 | $5.84 | $9.39 | 3,497,736 | — | — |
| 2015-09-25 | $5.99 | $9.65 | 226,146 | — | — |
| 2015-09-24 | $5.78 | $9.29 | 314,231 | — | — |
| 2015-09-23 | $5.87 | $9.45 | 351,770 | — | — |
| 2015-09-22 | $5.84 | $9.39 | 675,586 | — | — |
| 2015-09-21 | $5.94 | $9.56 | 349,717 | — | — |
| 2015-09-18 | $5.97 | $9.60 | 544,713 | — | — |
| 2015-09-17 | $5.71 | $9.18 | 523,034 | — | — |
| 2015-09-16 | $5.53 | $8.90 | 875,603 | — | — |
| 2015-09-15 | $5.49 | $8.83 | 537,982 | — | — |
| 2015-09-14 | $5.33 | $8.57 | 233,563 | — | — |
| 2015-09-11 | $5.42 | $8.71 | 164,532 | — | — |
| 2015-09-10 | $5.49 | $8.83 | 188,607 | — | — |
| 2015-09-09 | $5.39 | $8.67 | 497,476 | — | — |
| 2015-09-08 | $5.58 | $8.98 | 382,806 | — | — |
| 2015-09-04 | $5.60 | $9.01 | 485,724 | — | — |
| 2015-09-03 | $5.78 | $9.29 | 505,235 | — | — |
| 2015-09-02 | $5.90 | $9.49 | 241,093 | — | — |
| 2015-09-01 | $5.83 | $9.38 | 397,753 | — | — |
| 2015-08-31 | $5.96 | $9.59 | 425,821 | — | — |
| 2015-08-28 | $5.90 | $9.49 | 414,297 | — | — |
| 2015-08-27 | $5.73 | $9.22 | 801,895 | — | — |
| 2015-08-26 | $5.71 | $9.19 | 413,384 | — | — |
| 2015-08-25 | $5.71 | $9.19 | 480,247 | — | — |
| 2015-08-24 | $5.77 | $9.28 | 525,088 | — | — |
| 2015-08-21 | $6.22 | $10.01 | 472,374 | — | — |
| 2015-08-20 | $6.35 | $10.21 | 245,657 | — | — |
| 2015-08-19 | $6.36 | $10.24 | 276,008 | — | — |
| 2015-08-18 | $6.38 | $10.27 | 282,626 | — | — |
| 2015-08-17 | $6.60 | $10.62 | 385,088 | — | — |
| 2015-08-14 | $6.28 | $10.10 | 346,750 | — | — |
| 2015-08-13 | $6.14 | $9.89 | 228,656 | — | — |
| 2015-08-12 | $6.13 | $9.87 | 416,237 | — | — |
| 2015-08-11 | $6.42 | $10.34 | 240,865 | — | — |
| 2015-08-10 | $6.52 | $10.49 | 444,191 | — | — |
| 2015-08-07 | $6.59 | $10.60 | 246,456 | — | — |
| 2015-08-06 | $6.61 | $10.63 | 406,196 | — | — |
| 2015-08-05 | $6.57 | $10.58 | 382,463 | — | — |
| 2015-08-04 | $6.57 | $10.58 | 567,533 | — | — |
| 2015-08-03 | $6.64 | $10.69 | 505,007 | — | — |
| 2015-07-31 | $6.62 | $10.65 | 597,428 | — | — |
| 2015-07-30 | $6.62 | $10.65 | 752,604 | — | — |
| 2015-07-29 | $6.66 | $10.72 | 521,665 | — | — |
| 2015-07-28 | $6.51 | $10.48 | 560,003 | — | — |
| 2015-07-27 | $6.31 | $10.15 | 374,134 | — | — |
| 2015-07-24 | $6.58 | $10.59 | 308,983 | — | — |
| 2015-07-23 | $6.66 | $10.72 | 365,691 | — | — |
| 2015-07-22 | $6.91 | $11.13 | 304,989 | — | — |
| 2015-07-21 | $7.06 | $11.35 | 285,136 | — | — |
| 2015-07-20 | $6.95 | $11.18 | 503,295 | — | — |
| 2015-07-17 | $7.11 | $11.44 | 1,265,711 | — | — |
| 2015-07-16 | $6.70 | $10.79 | 475,683 | — | — |
| 2015-07-15 | $6.59 | $10.60 | 656,988 | — | — |
| 2015-07-14 | $6.67 | $10.73 | 516,417 | — | — |
| 2015-07-13 | $6.67 | $10.73 | 865,905 | — | — |
| 2015-07-10 | $6.35 | $10.22 | 355,878 | — | — |
| 2015-07-09 | $6.21 | $9.98 | 493,026 | — | — |
| 2015-07-08 | $6.31 | $10.15 | 414,639 | — | — |
| 2015-07-07 | $6.42 | $10.32 | 581,454 | — | — |
| 2015-07-06 | $6.41 | $10.31 | 459,253 | — | — |
| 2015-07-02 | $6.38 | $10.27 | 332,716 | — | — |
| 2015-07-01 | $6.37 | $10.25 | 895,799 | — | — |
| 2015-06-30 | $6.18 | $9.94 | 533,760 | — | — |
| 2015-06-29 | $6.16 | $9.91 | 1,269,477 | — | — |
| 2015-06-26 | $6.56 | $10.55 | 652,082 | — | — |
| 2015-06-25 | $6.56 | $10.56 | 729,784 | — | — |
| 2015-06-24 | $6.68 | $10.75 | 781,699 | — | — |
| 2015-06-23 | $6.79 | $10.93 | 723,508 | — | — |
| 2015-06-22 | $6.51 | $10.48 | 787,518 | — | — |
| 2015-06-19 | $6.70 | $10.77 | 693,043 | — | — |
| 2015-06-18 | $6.57 | $10.58 | 1,111,220 | — | — |
| 2015-06-17 | $6.48 | $10.42 | 1,055,767 | — | — |
| 2015-06-16 | $6.28 | $10.11 | 481,502 | — | — |
| 2015-06-15 | $6.23 | $10.03 | 660,867 | — | — |
| 2015-06-12 | $6.19 | $9.96 | 487,663 | — | — |
| 2015-06-11 | $6.04 | $9.72 | 461,877 | — | — |
| 2015-06-10 | $5.98 | $9.62 | 548,022 | — | — |
| 2015-06-09 | $5.94 | $9.56 | 457,085 | — | — |
| 2015-06-08 | $6.01 | $9.67 | 1,134,040 | — | — |
| 2015-06-05 | $5.66 | $9.11 | 531,021 | — | — |
| 2015-06-04 | $5.61 | $9.03 | 321,077 | — | — |
| 2015-06-03 | $5.74 | $9.24 | 444,305 | — | — |
| 2015-06-02 | $5.76 | $9.26 | 567,648 | — | — |
| 2015-06-01 | $5.63 | $9.05 | 335,112 | — | — |
| 2015-05-29 | $5.63 | $9.05 | 489,033 | — | — |
| 2015-05-28 | $5.70 | $9.17 | 407,908 | — | — |
| 2015-05-27 | $5.76 | $9.26 | 624,926 | — | — |
| 2015-05-26 | $5.91 | $9.50 | 662,465 | — | — |
| 2015-05-22 | $6.04 | $9.72 | 461,991 | — | — |
| 2015-05-21 | $6.06 | $9.74 | 672,163 | — | — |
| 2015-05-20 | $6.00 | $9.66 | 750,436 | — | — |
| 2015-05-19 | $6.03 | $9.70 | 886,557 | — | — |
| 2015-05-18 | $6.09 | $9.80 | 1,370,341 | — | — |
| 2015-05-15 | $6.34 | $10.20 | 852,783 | — | — |
| 2015-05-14 | $6.13 | $9.87 | 638,960 | — | — |
| 2015-05-13 | $6.13 | $9.87 | 826,198 | — | — |
| 2015-05-12 | $6.06 | $9.74 | 1,161,880 | — | — |
| 2015-05-11 | $6.01 | $9.67 | 856,435 | — | — |
| 2015-05-08 | $6.03 | $9.70 | 1,003,624 | — | — |
| 2015-05-07 | $5.86 | $9.43 | 615,227 | — | — |
| 2015-05-06 | $5.78 | $9.29 | 1,092,622 | — | — |
| 2015-05-05 | $5.64 | $9.07 | 756,939 | — | — |
| 2015-05-04 | $5.48 | $8.81 | 321,192 | — | — |
| 2015-05-01 | $5.48 | $8.81 | 432,325 | — | — |
| 2015-04-30 | $5.48 | $8.81 | 625,953 | — | — |
| 2015-04-29 | $5.61 | $9.03 | 641,128 | — | — |
| 2015-04-28 | $5.58 | $8.98 | 302,479 | — | — |
| 2015-04-27 | $5.57 | $8.97 | 576,776 | — | — |
| 2015-04-24 | $5.44 | $8.76 | 469,522 | — | — |
| 2015-04-23 | $5.47 | $8.80 | 419,089 | — | — |
| 2015-04-22 | $5.47 | $8.80 | 422,855 | — | — |
| 2015-04-21 | $5.47 | $8.80 | 402,773 | — | — |
| 2015-04-20 | $5.52 | $8.88 | 646,034 | — | — |
| 2015-04-17 | $5.33 | $8.57 | 752,946 | — | — |
| 2015-04-16 | $5.39 | $8.67 | 1,045,612 | — | — |
| 2015-04-15 | $5.43 | $8.74 | 2,395,872 | — | — |
| 2015-04-14 | $5.32 | $8.56 | 640,101 | — | — |
| 2015-04-13 | $5.35 | $8.60 | 2,479,735 | — | — |
| 2015-04-10 | $5.34 | $8.59 | 330,890 | — | — |
| 2015-04-09 | $5.35 | $8.60 | 462,561 | — | — |
| 2015-04-08 | $5.38 | $8.66 | 301,110 | — | — |
| 2015-04-07 | $5.40 | $8.69 | 775,880 | — | — |
| 2015-04-06 | $5.41 | $8.70 | 500,443 | — | — |
| 2015-04-02 | $5.33 | $8.57 | 356,563 | — | — |
| 2015-04-01 | $5.28 | $8.49 | 446,930 | — | — |
| 2015-03-31 | $5.36 | $8.63 | 448,071 | — | — |
| 2015-03-30 | $5.44 | $8.76 | 285,821 | — | — |
| 2015-03-27 | $5.50 | $8.86 | 472,488 | — | — |
| 2015-03-26 | $5.43 | $8.73 | 704,111 | — | — |
| 2015-03-25 | $5.54 | $8.91 | 388,967 | — | — |
| 2015-03-24 | $5.64 | $9.08 | 793,794 | — | — |
| 2015-03-23 | $5.71 | $9.18 | 365,691 | — | — |
| 2015-03-20 | $5.58 | $8.98 | 706,964 | — | — |
| 2015-03-19 | $5.72 | $9.21 | 556,009 | — | — |
| 2015-03-18 | $5.70 | $9.17 | 344,810 | — | — |
| 2015-03-17 | $5.69 | $9.15 | 292,781 | — | — |
| 2015-03-16 | $5.58 | $8.98 | 631,201 | — | — |
| 2015-03-13 | $5.68 | $9.14 | 497,020 | — | — |
| 2015-03-12 | $5.72 | $9.21 | 344,354 | — | — |
| 2015-03-11 | $5.71 | $9.19 | 236,301 | — | — |
| 2015-03-10 | $5.70 | $9.17 | 504,436 | — | — |
| 2015-03-09 | $5.74 | $9.24 | 585,789 | — | — |
| 2015-03-06 | $5.70 | $9.17 | 319,366 | — | — |
| 2015-03-05 | $5.80 | $9.34 | 509,114 | — | — |
| 2015-03-04 | $6.09 | $9.80 | 631,886 | — | — |
| 2015-03-03 | $6.06 | $9.74 | 482,757 | — | — |
| 2015-03-02 | $6.15 | $9.90 | 390,907 | — | — |
| 2015-02-27 | $6.07 | $9.77 | 343,897 | — | — |
| 2015-02-26 | $6.11 | $9.83 | 352,227 | — | — |
| 2015-02-25 | $6.13 | $9.87 | 386,229 | — | — |
| 2015-02-24 | $6.11 | $9.83 | 580,997 | — | — |
| 2015-02-23 | $6.14 | $9.89 | 306,587 | — | — |
| 2015-02-20 | $6.34 | $10.20 | 473,059 | — | — |
| 2015-02-19 | $6.29 | $10.13 | 420,459 | — | — |
| 2015-02-18 | $6.34 | $10.20 | 381,665 | — | — |
| 2015-02-17 | $6.32 | $10.17 | 221,582 | — | — |
| 2015-02-13 | $6.35 | $10.21 | 647,860 | — | — |
| 2015-02-12 | $6.20 | $9.97 | 327,695 | — | — |
| 2015-02-11 | $6.11 | $9.83 | 372,194 | — | — |
| 2015-02-10 | $6.18 | $9.94 | 457,997 | — | — |
| 2015-02-09 | $6.10 | $9.81 | 714,266 | — | — |
| 2015-02-06 | $6.04 | $9.72 | 448,185 | — | — |
| 2015-02-05 | $6.22 | $10.01 | 621,845 | — | — |
| 2015-02-04 | $6.20 | $9.97 | 828,138 | — | — |
| 2015-02-03 | $6.30 | $10.14 | 1,056,680 | — | — |
| 2015-02-02 | $5.81 | $9.35 | 500,557 | — | — |
| 2015-01-30 | $5.82 | $9.36 | 619,791 | — | — |
| 2015-01-29 | $5.62 | $9.04 | 545,284 | — | — |
| 2015-01-28 | $5.63 | $9.05 | 780,786 | — | — |
| 2015-01-27 | $5.93 | $9.55 | 460,394 | — | — |
| 2015-01-26 | $5.75 | $9.25 | 329,635 | — | — |
| 2015-01-23 | $5.78 | $9.31 | 573,238 | — | — |
| 2015-01-22 | $5.78 | $9.31 | 308,526 | — | — |
| 2015-01-21 | $5.81 | $9.35 | 505,577 | — | — |
| 2015-01-20 | $5.72 | $9.21 | 509,457 | — | — |
| 2015-01-16 | $5.71 | $9.18 | 370,939 | — | — |
| 2015-01-15 | $5.64 | $9.07 | 359,415 | — | — |
| 2015-01-14 | $5.74 | $9.24 | 530,907 | — | — |
| 2015-01-13 | $5.64 | $9.08 | 533,760 | — | — |
| 2015-01-12 | $5.72 | $9.21 | 602,676 | — | — |
| 2015-01-09 | $5.96 | $9.59 | 513,108 | — | — |
| 2015-01-08 | $5.87 | $9.45 | 720,884 | — | — |
| 2015-01-07 | $5.53 | $8.90 | 499,073 | — | — |
| 2015-01-06 | $5.60 | $9.01 | 684,714 | — | — |
| 2015-01-05 | $5.71 | $9.19 | 815,701 | — | — |
| 2015-01-02 | $5.83 | $9.38 | 555,211 | — | — |