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
- 1994-04-05 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 | $3.30 | $3.36 | 67,830 | — | — |
| 2015-12-30 | $3.07 | $3.13 | 134,610 | — | — |
| 2015-12-29 | $3.11 | $3.18 | 133,035 | — | — |
| 2015-12-28 | $3.52 | $3.60 | 61,215 | — | — |
| 2015-12-24 | $3.62 | $3.70 | 55,755 | — | — |
| 2015-12-23 | $3.88 | $3.96 | 63,735 | — | — |
| 2015-12-22 | $3.31 | $3.38 | 87,780 | — | — |
| 2015-12-21 | $3.11 | $3.18 | 57,540 | — | — |
| 2015-12-18 | $3.16 | $3.23 | 79,485 | — | — |
| 2015-12-17 | $3.25 | $3.32 | 49,980 | — | — |
| 2015-12-16 | $3.29 | $3.35 | 76,545 | — | — |
| 2015-12-15 | $3.21 | $3.28 | 98,805 | — | — |
| 2015-12-14 | $3.35 | $3.42 | 43,680 | — | — |
| 2015-12-11 | $3.58 | $3.66 | 91,035 | — | — |
| 2015-12-10 | $3.83 | $3.91 | 18,480 | — | — |
| 2015-12-09 | $3.83 | $3.91 | 55,335 | — | — |
| 2015-12-08 | $3.95 | $4.04 | 25,305 | — | — |
| 2015-12-07 | $4.15 | $4.24 | 33,915 | — | — |
| 2015-12-04 | $4.25 | $4.34 | 70,035 | — | — |
| 2015-12-03 | $4.20 | $4.29 | 13,860 | — | — |
| 2015-12-02 | $4.27 | $4.36 | 24,675 | — | — |
| 2015-12-01 | $4.33 | $4.42 | 18,900 | — | — |
| 2015-11-30 | $4.22 | $4.31 | 37,065 | — | — |
| 2015-11-27 | $4.08 | $4.16 | 17,220 | — | — |
| 2015-11-25 | $4.10 | $4.18 | 26,040 | — | — |
| 2015-11-24 | $4.12 | $4.21 | 28,665 | — | — |
| 2015-11-23 | $3.95 | $4.04 | 30,660 | — | — |
| 2015-11-20 | $3.66 | $3.73 | 28,035 | — | — |
| 2015-11-19 | $3.60 | $3.68 | 62,580 | — | — |
| 2015-11-18 | $3.64 | $3.71 | 33,810 | — | — |
| 2015-11-17 | $3.70 | $3.78 | 26,880 | — | — |
| 2015-11-16 | $3.79 | $3.87 | 49,035 | — | — |
| 2015-11-13 | $3.85 | $3.93 | 30,870 | — | — |
| 2015-11-12 | $3.90 | $3.99 | 26,565 | — | — |
| 2015-11-11 | $4.13 | $4.22 | 34,335 | — | — |
| 2015-11-10 | $4.41 | $4.50 | 33,915 | — | — |
| 2015-11-09 | $4.20 | $4.29 | 44,415 | — | — |
| 2015-11-06 | $4.05 | $4.13 | 78,960 | — | — |
| 2015-11-05 | $3.82 | $3.90 | 98,175 | — | — |
| 2015-11-04 | $3.50 | $3.57 | 24,675 | — | — |
| 2015-11-03 | $3.56 | $3.64 | 19,845 | — | — |
| 2015-11-02 | $3.50 | $3.57 | 43,890 | — | — |
| 2015-10-30 | $3.10 | $3.16 | 29,925 | — | — |
| 2015-10-29 | $2.90 | $2.96 | 304,920 | — | — |
| 2015-10-28 | $2.79 | $2.85 | 370,545 | — | — |
| 2015-10-27 | $2.87 | $2.93 | 95,130 | — | — |
| 2015-10-26 | $3.14 | $3.21 | 16,485 | — | — |
| 2015-10-23 | $3.35 | $3.42 | 18,165 | — | — |
| 2015-10-22 | $3.33 | $3.40 | 25,935 | — | — |
| 2015-10-21 | $3.29 | $3.35 | 59,325 | — | — |
| 2015-10-20 | $3.48 | $3.55 | 23,415 | — | — |
| 2015-10-19 | $3.55 | $3.63 | 13,440 | — | — |
| 2015-10-16 | $3.74 | $3.82 | 21,105 | — | — |
| 2015-10-15 | $3.76 | $3.84 | 80,430 | — | — |
| 2015-10-14 | $3.78 | $3.86 | 27,195 | — | — |
| 2015-10-13 | $3.73 | $3.81 | 6,510 | — | — |
| 2015-10-12 | $3.72 | $3.80 | 52,710 | — | — |
| 2015-10-09 | $3.85 | $3.93 | 40,110 | — | — |
| 2015-10-08 | $3.75 | $3.83 | 54,285 | — | — |
| 2015-10-07 | $3.66 | $3.73 | 98,805 | — | — |
| 2015-10-06 | $3.67 | $3.74 | 66,675 | — | — |
| 2015-10-05 | $3.52 | $3.60 | 305,235 | — | — |
| 2015-10-02 | $3.35 | $3.42 | 72,345 | — | — |
| 2015-10-01 | $3.35 | $3.42 | 92,820 | — | — |
| 2015-09-30 | $3.63 | $3.71 | 162,120 | — | — |
| 2015-09-29 | $3.29 | $3.35 | 49,980 | — | — |
| 2015-09-28 | $3.41 | $3.48 | 21,630 | — | — |
| 2015-09-25 | $3.42 | $3.49 | 63,840 | — | — |
| 2015-09-24 | $3.43 | $3.50 | 21,000 | — | — |
| 2015-09-23 | $3.50 | $3.58 | 47,040 | — | — |
| 2015-09-22 | $3.75 | $3.83 | 40,635 | — | — |
| 2015-09-21 | $3.76 | $3.84 | 49,455 | — | — |
| 2015-09-18 | $3.81 | $3.89 | 133,665 | — | — |
| 2015-09-17 | $3.74 | $3.82 | 98,385 | — | — |
| 2015-09-16 | $3.66 | $3.73 | 50,505 | — | — |
| 2015-09-15 | $3.67 | $3.74 | 39,060 | — | — |
| 2015-09-14 | $3.81 | $3.89 | 21,000 | — | — |
| 2015-09-11 | $3.85 | $3.93 | 40,215 | — | — |
| 2015-09-10 | $3.95 | $4.04 | 21,105 | — | — |
| 2015-09-09 | $3.98 | $4.06 | 19,845 | — | — |
| 2015-09-08 | $4.19 | $4.28 | 10,290 | — | — |
| 2015-09-04 | $4.12 | $4.21 | 53,445 | — | — |
| 2015-09-03 | $4.09 | $4.17 | 33,180 | — | — |
| 2015-09-02 | $4.21 | $4.30 | 43,260 | — | — |
| 2015-09-01 | $4.23 | $4.32 | 36,015 | — | — |
| 2015-08-31 | $4.41 | $4.50 | 30,450 | — | — |
| 2015-08-28 | $4.32 | $4.41 | 36,540 | — | — |
| 2015-08-27 | $4.05 | $4.13 | 60,270 | — | — |
| 2015-08-26 | $4.06 | $4.14 | 41,895 | — | — |
| 2015-08-25 | $4.05 | $4.13 | 42,945 | — | — |
| 2015-08-24 | $3.97 | $4.06 | 74,760 | — | — |
| 2015-08-21 | $3.83 | $3.91 | 63,735 | — | — |
| 2015-08-20 | $4.02 | $4.10 | 20,370 | — | — |
| 2015-08-19 | $4.44 | $4.53 | 93,450 | — | — |
| 2015-08-18 | $4.85 | $4.95 | 70,770 | — | — |
| 2015-08-17 | $4.87 | $4.97 | 109,305 | — | — |
| 2015-08-14 | $5.01 | $5.12 | 153,195 | — | — |
| 2015-08-13 | $4.90 | $5.01 | 166,950 | — | — |
| 2015-08-12 | $5.04 | $5.14 | 77,385 | — | — |
| 2015-08-11 | $4.89 | $4.99 | 16,800 | — | — |
| 2015-08-10 | $4.48 | $4.57 | 40,635 | — | — |
| 2015-08-07 | $3.98 | $4.06 | 22,260 | — | — |
| 2015-08-06 | $3.98 | $4.06 | 30,345 | — | — |
| 2015-08-05 | $3.85 | $3.93 | 50,505 | — | — |
| 2015-08-04 | $3.79 | $3.87 | 59,745 | — | — |
| 2015-08-03 | $3.88 | $3.96 | 58,170 | — | — |
| 2015-07-31 | $3.93 | $4.02 | 43,050 | — | — |
| 2015-07-30 | $3.93 | $4.02 | 58,905 | — | — |
| 2015-07-29 | $3.98 | $4.06 | 20,475 | — | — |
| 2015-07-28 | $4.00 | $4.08 | 32,550 | — | — |
| 2015-07-27 | $4.01 | $4.09 | 50,085 | — | — |
| 2015-07-24 | $3.91 | $4.00 | 89,040 | — | — |
| 2015-07-23 | $3.99 | $4.07 | 26,145 | — | — |
| 2015-07-22 | $3.91 | $4.00 | 49,350 | — | — |
| 2015-07-21 | $4.11 | $4.20 | 51,135 | — | — |
| 2015-07-20 | $4.18 | $4.27 | 54,285 | — | — |
| 2015-07-17 | $4.30 | $4.39 | 62,370 | — | — |
| 2015-07-16 | $4.28 | $4.37 | 49,770 | — | — |
| 2015-07-15 | $4.38 | $4.47 | 13,125 | — | — |
| 2015-07-14 | $4.59 | $4.69 | 28,245 | — | — |
| 2015-07-13 | $4.35 | $4.44 | 72,135 | — | — |
| 2015-07-10 | $4.26 | $4.35 | 48,405 | — | — |
| 2015-07-09 | $4.33 | $4.42 | 45,150 | — | — |
| 2015-07-08 | $4.29 | $4.38 | 116,025 | — | — |
| 2015-07-07 | $4.44 | $4.53 | 57,750 | — | — |
| 2015-07-06 | $4.56 | $4.66 | 49,455 | — | — |
| 2015-07-02 | $4.75 | $4.85 | 58,590 | — | — |
| 2015-07-01 | $4.57 | $4.67 | 73,395 | — | — |
| 2015-06-30 | $4.48 | $4.57 | 53,655 | — | — |
| 2015-06-29 | $4.47 | $4.56 | 41,055 | — | — |
| 2015-06-26 | $4.52 | $4.62 | 138,495 | — | — |
| 2015-06-25 | $4.70 | $4.80 | 84,000 | — | — |
| 2015-06-24 | $4.75 | $4.85 | 180,075 | — | — |
| 2015-06-23 | $4.92 | $5.03 | 63,840 | — | — |
| 2015-06-22 | $4.91 | $5.02 | 67,095 | — | — |
| 2015-06-19 | $4.96 | $5.07 | 71,400 | — | — |
| 2015-06-18 | $5.07 | $5.17 | 58,905 | — | — |
| 2015-06-17 | $5.01 | $5.12 | 63,630 | — | — |
| 2015-06-16 | $4.97 | $5.08 | 81,060 | — | — |
| 2015-06-15 | $5.15 | $5.26 | 89,985 | — | — |
| 2015-06-12 | $5.33 | $5.45 | 26,985 | — | — |
| 2015-06-11 | $5.33 | $5.45 | 48,090 | — | — |
| 2015-06-10 | $5.36 | $5.47 | 110,355 | — | — |
| 2015-06-09 | $5.39 | $5.50 | 111,615 | — | — |
| 2015-06-08 | $5.52 | $5.64 | 32,025 | — | — |
| 2015-06-05 | $5.60 | $5.72 | 44,205 | — | — |
| 2015-06-04 | $5.44 | $5.55 | 74,235 | — | — |
| 2015-06-03 | $5.43 | $5.54 | 49,770 | — | — |
| 2015-06-02 | $5.25 | $5.36 | 70,875 | — | — |
| 2015-06-01 | $5.11 | $5.22 | 40,950 | — | — |
| 2015-05-29 | $5.15 | $5.26 | 98,910 | — | — |
| 2015-05-28 | $5.23 | $5.34 | 130,725 | — | — |
| 2015-05-27 | $5.31 | $5.43 | 70,665 | — | — |
| 2015-05-26 | $5.38 | $5.49 | 89,670 | — | — |
| 2015-05-22 | $5.44 | $5.55 | 100,380 | — | — |
| 2015-05-21 | $5.56 | $5.68 | 114,030 | — | — |
| 2015-05-20 | $5.47 | $5.58 | 108,255 | — | — |
| 2015-05-19 | $5.49 | $5.60 | 94,080 | — | — |
| 2015-05-18 | $5.56 | $5.68 | 57,750 | — | — |
| 2015-05-15 | $5.31 | $5.43 | 46,830 | — | — |
| 2015-05-14 | $5.32 | $5.44 | 65,310 | — | — |
| 2015-05-13 | $5.61 | $5.73 | 54,915 | — | — |
| 2015-05-12 | $5.46 | $5.57 | 61,635 | — | — |
| 2015-05-11 | $5.27 | $5.38 | 59,955 | — | — |
| 2015-05-08 | $5.34 | $5.46 | 45,675 | — | — |
| 2015-05-07 | $5.30 | $5.41 | 45,360 | — | — |
| 2015-05-06 | $5.41 | $5.52 | 54,285 | — | — |
| 2015-05-05 | $5.43 | $5.54 | 34,860 | — | — |
| 2015-05-04 | $5.39 | $5.50 | 47,880 | — | — |
| 2015-05-01 | $5.44 | $5.55 | 37,170 | — | — |
| 2015-04-30 | $5.42 | $5.53 | 94,395 | — | — |
| 2015-04-29 | $5.42 | $5.53 | 59,325 | — | — |
| 2015-04-28 | $5.24 | $5.35 | 60,375 | — | — |
| 2015-04-27 | $5.41 | $5.52 | 202,545 | — | — |
| 2015-04-24 | $5.20 | $5.31 | 92,400 | — | — |
| 2015-04-23 | $4.86 | $4.96 | 156,030 | — | — |
| 2015-04-22 | $4.72 | $4.82 | 234,570 | — | — |
| 2015-04-21 | $4.97 | $5.08 | 275,940 | — | — |
| 2015-04-20 | $5.03 | $5.13 | 234,780 | — | — |
| 2015-04-17 | $5.06 | $5.16 | 212,310 | — | — |
| 2015-04-16 | $5.13 | $5.24 | 204,960 | — | — |
| 2015-04-15 | $5.07 | $5.17 | 98,700 | — | — |
| 2015-04-14 | $4.89 | $4.99 | 41,790 | — | — |
| 2015-04-13 | $4.76 | $4.86 | 62,580 | — | — |
| 2015-04-10 | $4.93 | $5.04 | 30,765 | — | — |
| 2015-04-09 | $4.79 | $4.89 | 69,720 | — | — |
| 2015-04-08 | $4.78 | $4.88 | 120,960 | — | — |
| 2015-04-07 | $4.74 | $4.84 | 98,070 | — | — |
| 2015-04-06 | $4.44 | $4.53 | 173,670 | — | — |
| 2015-04-02 | $4.40 | $4.49 | 124,845 | — | — |
| 2015-04-01 | $4.06 | $4.14 | 83,790 | — | — |
| 2015-03-31 | $4.07 | $4.15 | 125,580 | — | — |
| 2015-03-30 | $4.21 | $4.30 | 83,685 | — | — |
| 2015-03-27 | $4.18 | $4.27 | 119,805 | — | — |
| 2015-03-26 | $4.26 | $4.35 | 46,095 | — | — |
| 2015-03-25 | $4.26 | $4.35 | 106,575 | — | — |
| 2015-03-24 | $4.25 | $4.34 | 136,185 | — | — |
| 2015-03-23 | $4.30 | $4.40 | 165,480 | — | — |
| 2015-03-20 | $4.29 | $4.38 | 129,150 | — | — |
| 2015-03-19 | $4.37 | $4.46 | 71,505 | — | — |
| 2015-03-18 | $4.42 | $4.51 | 105,420 | — | — |
| 2015-03-17 | $4.44 | $4.53 | 129,150 | — | — |
| 2015-03-16 | $4.44 | $4.53 | 104,790 | — | — |
| 2015-03-13 | $4.54 | $4.64 | 259,455 | — | — |
| 2015-03-12 | $4.57 | $4.67 | 177,450 | — | — |
| 2015-03-11 | $4.50 | $4.59 | 90,195 | — | — |
| 2015-03-10 | $4.55 | $4.65 | 197,610 | — | — |
| 2015-03-09 | $4.80 | $4.90 | 219,450 | — | — |
| 2015-03-06 | $4.75 | $4.85 | 141,960 | — | — |
| 2015-03-05 | $4.81 | $4.91 | 64,785 | — | — |
| 2015-03-04 | $4.88 | $4.98 | 171,255 | — | — |
| 2015-03-03 | $4.89 | $4.99 | 89,250 | — | — |
| 2015-03-02 | $4.91 | $5.02 | 126,735 | — | — |
| 2015-02-27 | $4.99 | $5.10 | 315,840 | — | — |
| 2015-02-26 | $5.43 | $5.54 | 160,020 | — | — |
| 2015-02-25 | $5.30 | $5.41 | 122,220 | — | — |
| 2015-02-24 | $5.25 | $5.36 | 123,585 | — | — |
| 2015-02-23 | $5.45 | $5.56 | 167,895 | — | — |
| 2015-02-20 | $5.63 | $5.75 | 78,960 | — | — |
| 2015-02-19 | $5.68 | $5.80 | 89,460 | — | — |
| 2015-02-18 | $5.91 | $6.04 | 68,250 | — | — |
| 2015-02-17 | $6.19 | $6.32 | 241,080 | — | — |
| 2015-02-13 | $6.56 | $6.70 | 139,755 | — | — |
| 2015-02-12 | $6.96 | $7.11 | 345,870 | — | — |
| 2015-02-11 | $5.57 | $5.69 | 4,795 | — | — |
| 2015-02-10 | $5.86 | $5.98 | 6,475 | — | — |
| 2015-02-09 | $6.23 | $6.36 | 7,140 | — | — |
| 2015-02-06 | $6.26 | $6.39 | 9,695 | — | — |
| 2015-02-05 | $6.17 | $6.30 | 11,200 | — | — |
| 2015-02-04 | $5.77 | $5.89 | 37,625 | — | — |
| 2015-02-03 | $6.14 | $6.27 | 28,770 | — | — |
| 2015-02-02 | $6.14 | $6.27 | 8,120 | — | — |
| 2015-01-30 | $5.71 | $5.83 | 8,610 | — | — |
| 2015-01-29 | $5.60 | $5.72 | 9,205 | — | — |
| 2015-01-28 | $5.71 | $5.83 | 14,455 | — | — |
| 2015-01-27 | $5.97 | $6.10 | 8,435 | — | — |
| 2015-01-26 | $5.89 | $6.01 | 6,405 | — | — |
| 2015-01-23 | $5.91 | $6.04 | 25,515 | — | — |
| 2015-01-22 | $5.94 | $6.07 | 14,140 | — | — |
| 2015-01-21 | $5.83 | $5.95 | 33,950 | — | — |
| 2015-01-20 | $5.83 | $5.95 | 3,640 | — | — |
| 2015-01-16 | $5.97 | $6.10 | 19,250 | — | — |
| 2015-01-15 | $5.74 | $5.86 | 17,640 | — | — |
| 2015-01-14 | $5.89 | $6.01 | 28,385 | — | — |
| 2015-01-13 | $6.00 | $6.13 | 21,070 | — | — |
| 2015-01-12 | $6.26 | $6.39 | 23,205 | — | — |
| 2015-01-09 | $6.09 | $6.21 | 8,435 | — | — |
| 2015-01-08 | $6.11 | $6.24 | 31,990 | — | — |
| 2015-01-07 | $6.17 | $6.30 | 17,815 | — | — |
| 2015-01-06 | $6.14 | $6.27 | 26,565 | — | — |
| 2015-01-05 | $6.17 | $6.30 | 15,995 | — | — |
| 2015-01-02 | $6.49 | $6.62 | 22,575 | — | — |