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
- 1980-03-18 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 | $5.54 | $13.44 | 77,200 | — | — |
| 2015-12-30 | $5.29 | $12.83 | 136,800 | — | — |
| 2015-12-29 | $6.31 | $15.30 | 76,600 | — | — |
| 2015-12-28 | $6.44 | $15.63 | 40,400 | — | — |
| 2015-12-24 | $6.39 | $15.50 | 17,000 | — | — |
| 2015-12-23 | $6.57 | $15.95 | 93,600 | — | — |
| 2015-12-22 | $6.40 | $15.52 | 203,400 | — | — |
| 2015-12-21 | $6.72 | $16.31 | 71,000 | — | — |
| 2015-12-18 | $6.97 | $16.91 | 173,600 | — | — |
| 2015-12-17 | $6.74 | $16.35 | 91,000 | — | — |
| 2015-12-16 | $7.05 | $17.10 | 53,200 | — | — |
| 2015-12-15 | $6.90 | $16.75 | 72,000 | — | — |
| 2015-12-14 | $6.93 | $16.82 | 67,200 | — | — |
| 2015-12-11 | $6.98 | $16.93 | 72,000 | — | — |
| 2015-12-10 | $7.24 | $17.57 | 211,000 | — | — |
| 2015-12-09 | $8.37 | $20.32 | 125,800 | — | — |
| 2015-12-08 | $8.35 | $20.16 | 50,000 | — | — |
| 2015-12-07 | $8.30 | $20.04 | 124,200 | — | — |
| 2015-12-04 | $8.34 | $20.14 | 61,000 | — | — |
| 2015-12-03 | $8.49 | $20.49 | 104,200 | — | — |
| 2015-12-02 | $8.16 | $19.69 | 85,000 | — | — |
| 2015-12-01 | $8.18 | $19.74 | 292,400 | — | — |
| 2015-11-30 | $6.92 | $16.70 | 75,400 | — | — |
| 2015-11-27 | $6.28 | $15.16 | 23,400 | — | — |
| 2015-11-25 | $6.30 | $15.20 | 169,800 | — | — |
| 2015-11-24 | $6.28 | $15.15 | 229,200 | — | — |
| 2015-11-23 | $5.80 | $14.00 | 243,200 | — | — |
| 2015-11-20 | $6.64 | $16.02 | 93,000 | — | — |
| 2015-11-19 | $7.14 | $17.23 | 96,000 | — | — |
| 2015-11-18 | $6.72 | $16.21 | 61,200 | — | — |
| 2015-11-17 | $6.57 | $15.86 | 70,400 | — | — |
| 2015-11-16 | $6.61 | $15.95 | 119,800 | — | — |
| 2015-11-13 | $6.35 | $15.32 | 46,000 | — | — |
| 2015-11-12 | $6.24 | $15.05 | 49,800 | — | — |
| 2015-11-11 | $6.21 | $14.98 | 21,600 | — | — |
| 2015-11-10 | $6.13 | $14.80 | 25,000 | — | — |
| 2015-11-09 | $6.16 | $14.86 | 55,200 | — | — |
| 2015-11-06 | $5.98 | $14.43 | 139,400 | — | — |
| 2015-11-05 | $5.53 | $13.34 | 127,800 | — | — |
| 2015-11-04 | $5.76 | $13.89 | 87,200 | — | — |
| 2015-11-03 | $6.10 | $14.73 | 66,800 | — | — |
| 2015-11-02 | $6.10 | $14.73 | 72,000 | — | — |
| 2015-10-30 | $6.05 | $14.61 | 90,600 | — | — |
| 2015-10-29 | $5.95 | $14.37 | 130,000 | — | — |
| 2015-10-28 | $5.33 | $12.86 | 29,600 | — | — |
| 2015-10-27 | $5.25 | $12.66 | 15,600 | — | — |
| 2015-10-26 | $5.10 | $12.31 | 21,000 | — | — |
| 2015-10-23 | $5.30 | $12.80 | 25,200 | — | — |
| 2015-10-22 | $5.29 | $12.77 | 23,000 | — | — |
| 2015-10-21 | $5.12 | $12.35 | 34,000 | — | — |
| 2015-10-20 | $5.05 | $12.19 | 39,200 | — | — |
| 2015-10-19 | $5.29 | $12.76 | 70,000 | — | — |
| 2015-10-16 | $5.06 | $12.22 | 54,000 | — | — |
| 2015-10-15 | $5.07 | $12.24 | 57,400 | — | — |
| 2015-10-14 | $5.17 | $12.48 | 159,000 | — | — |
| 2015-10-13 | $4.75 | $11.46 | 89,000 | — | — |
| 2015-10-12 | $4.53 | $10.92 | 117,800 | — | — |
| 2015-10-09 | $4.28 | $10.33 | 68,200 | — | — |
| 2015-10-08 | $4.49 | $10.83 | 412,200 | — | — |
| 2015-10-07 | $3.22 | $7.76 | 29,000 | — | — |
| 2015-10-06 | $3.32 | $8.00 | 28,800 | — | — |
| 2015-10-05 | $3.41 | $8.22 | 38,400 | — | — |
| 2015-10-02 | $3.32 | $8.00 | 41,200 | — | — |
| 2015-10-01 | $3.45 | $8.32 | 31,600 | — | — |
| 2015-09-30 | $3.74 | $9.02 | 59,600 | — | — |
| 2015-09-29 | $3.69 | $8.90 | 17,000 | — | — |
| 2015-09-28 | $3.76 | $9.07 | 21,800 | — | — |
| 2015-09-25 | $3.70 | $8.93 | 30,800 | — | — |
| 2015-09-24 | $3.62 | $8.74 | 19,600 | — | — |
| 2015-09-23 | $3.75 | $9.04 | 41,400 | — | — |
| 2015-09-22 | $3.68 | $8.87 | 37,600 | — | — |
| 2015-09-21 | $3.57 | $8.62 | 23,200 | — | — |
| 2015-09-18 | $3.49 | $8.41 | 15,800 | — | — |
| 2015-09-17 | $3.49 | $8.41 | 32,600 | — | — |
| 2015-09-16 | $3.42 | $8.26 | 18,800 | — | — |
| 2015-09-15 | $3.37 | $8.12 | 29,600 | — | — |
| 2015-09-14 | $3.36 | $8.11 | 28,200 | — | — |
| 2015-09-11 | $3.45 | $8.32 | 31,800 | — | — |
| 2015-09-10 | $3.46 | $8.34 | 11,000 | — | — |
| 2015-09-09 | $3.48 | $8.39 | 65,400 | — | — |
| 2015-09-08 | $3.50 | $8.34 | 101,600 | — | — |
| 2015-09-04 | $3.23 | $7.69 | 46,200 | — | — |
| 2015-09-03 | $3.26 | $7.76 | 94,200 | — | — |
| 2015-09-02 | $3.18 | $7.58 | 198,800 | — | — |
| 2015-09-01 | $3.15 | $7.51 | 122,800 | — | — |
| 2015-08-31 | $3.03 | $7.21 | 82,000 | — | — |
| 2015-08-28 | $2.78 | $6.61 | 70,600 | — | — |
| 2015-08-27 | $2.65 | $6.30 | 41,600 | — | — |
| 2015-08-26 | $2.45 | $5.84 | 3,800 | — | — |
| 2015-08-25 | $2.47 | $5.89 | 27,800 | — | — |
| 2015-08-24 | $2.38 | $5.67 | 6,400 | — | — |
| 2015-08-21 | $2.31 | $5.51 | 19,000 | — | — |
| 2015-08-20 | $2.36 | $5.61 | 10,400 | — | — |
| 2015-08-19 | $2.35 | $5.60 | 2,000 | — | — |
| 2015-08-18 | $2.36 | $5.61 | 12,000 | — | — |
| 2015-08-17 | $2.33 | $5.54 | 4,400 | — | — |
| 2015-08-14 | $2.31 | $5.49 | 1,200 | — | — |
| 2015-08-13 | $2.47 | $5.87 | 400 | — | — |
| 2015-08-12 | $2.35 | $5.59 | 600 | — | — |
| 2015-08-11 | $2.41 | $5.73 | 1,600 | — | — |
| 2015-08-10 | $2.43 | $5.79 | 1,800 | — | — |
| 2015-08-07 | $2.40 | $5.72 | 7,200 | — | — |
| 2015-08-06 | $2.49 | $5.93 | 6,800 | — | — |
| 2015-08-05 | $2.44 | $5.82 | 1,600 | — | — |
| 2015-08-04 | $2.48 | $5.90 | 200 | — | — |
| 2015-08-03 | $2.38 | $5.67 | 600 | — | — |
| 2015-07-31 | $2.45 | $5.84 | 0 | — | — |
| 2015-07-30 | $2.45 | $5.84 | 4,000 | — | — |
| 2015-07-29 | $2.47 | $5.89 | 600 | — | — |
| 2015-07-28 | $2.38 | $5.67 | 800 | — | — |
| 2015-07-27 | $2.38 | $5.67 | 9,200 | — | — |
| 2015-07-24 | $2.43 | $5.79 | 600 | — | — |
| 2015-07-23 | $2.48 | $5.90 | 16,600 | — | — |
| 2015-07-22 | $2.32 | $5.53 | 1,000 | — | — |
| 2015-07-21 | $2.40 | $5.72 | 10,000 | — | — |
| 2015-07-20 | $2.40 | $5.72 | 2,200 | — | — |
| 2015-07-17 | $2.42 | $5.77 | 2,400 | — | — |
| 2015-07-16 | $2.42 | $5.76 | 6,400 | — | — |
| 2015-07-15 | $2.37 | $5.65 | 3,200 | — | — |
| 2015-07-14 | $2.37 | $5.65 | 6,000 | — | — |
| 2015-07-13 | $2.31 | $5.51 | 0 | — | — |
| 2015-07-10 | $2.31 | $5.51 | 1,400 | — | — |
| 2015-07-09 | $2.30 | $5.48 | 5,400 | — | — |
| 2015-07-08 | $2.29 | $5.46 | 5,800 | — | — |
| 2015-07-07 | $2.35 | $5.60 | 31,600 | — | — |
| 2015-07-06 | $2.35 | $5.60 | 5,400 | — | — |
| 2015-07-02 | $2.38 | $5.66 | 22,600 | — | — |
| 2015-07-01 | $2.31 | $5.51 | 1,200 | — | — |
| 2015-06-30 | $2.45 | $5.84 | 5,200 | — | — |
| 2015-06-29 | $2.35 | $5.59 | 17,800 | — | — |
| 2015-06-26 | $2.43 | $5.79 | 6,000 | — | — |
| 2015-06-25 | $2.49 | $5.93 | 2,600 | — | — |
| 2015-06-24 | $2.49 | $5.92 | 4,400 | — | — |
| 2015-06-23 | $2.50 | $5.96 | 8,200 | — | — |
| 2015-06-22 | $2.52 | $5.99 | 25,600 | — | — |
| 2015-06-19 | $2.45 | $5.83 | 5,000 | — | — |
| 2015-06-18 | $2.45 | $5.84 | 20,400 | — | — |
| 2015-06-17 | $2.55 | $6.08 | 7,400 | — | — |
| 2015-06-16 | $2.45 | $5.83 | 8,000 | — | — |
| 2015-06-15 | $2.45 | $5.84 | 6,000 | — | — |
| 2015-06-12 | $2.46 | $5.86 | 13,000 | — | — |
| 2015-06-11 | $2.47 | $5.87 | 19,800 | — | — |
| 2015-06-10 | $2.51 | $5.98 | 13,600 | — | — |
| 2015-06-09 | $2.50 | $5.86 | 14,200 | — | — |
| 2015-06-08 | $2.50 | $5.86 | 19,800 | — | — |
| 2015-06-05 | $2.47 | $5.78 | 10,400 | — | — |
| 2015-06-04 | $2.40 | $5.63 | 13,200 | — | — |
| 2015-06-03 | $2.33 | $5.45 | 2,000 | — | — |
| 2015-06-02 | $2.31 | $5.42 | 8,200 | — | — |
| 2015-06-01 | $2.35 | $5.50 | 43,600 | — | — |
| 2015-05-29 | $2.41 | $5.65 | 61,400 | — | — |
| 2015-05-28 | $2.50 | $5.86 | 81,600 | — | — |
| 2015-05-27 | $2.23 | $5.22 | 3,400 | — | — |
| 2015-05-26 | $2.22 | $5.19 | 400 | — | — |
| 2015-05-22 | $2.19 | $5.12 | 4,600 | — | — |
| 2015-05-21 | $2.15 | $5.04 | 10,800 | — | — |
| 2015-05-20 | $2.16 | $5.07 | 0 | — | — |
| 2015-05-19 | $2.16 | $5.07 | 4,200 | — | — |
| 2015-05-18 | $2.17 | $5.08 | 5,600 | — | — |
| 2015-05-15 | $2.14 | $5.01 | 0 | — | — |
| 2015-05-14 | $2.14 | $5.01 | 3,000 | — | — |
| 2015-05-13 | $2.20 | $5.16 | 6,600 | — | — |
| 2015-05-12 | $2.18 | $5.10 | 400 | — | — |
| 2015-05-11 | $2.20 | $5.15 | 4,200 | — | — |
| 2015-05-08 | $2.20 | $5.16 | 34,000 | — | — |
| 2015-05-07 | $2.09 | $4.89 | 5,800 | — | — |
| 2015-05-06 | $2.08 | $4.88 | 11,600 | — | — |
| 2015-05-05 | $2.09 | $4.90 | 27,400 | — | — |
| 2015-05-04 | $2.12 | $4.97 | 5,000 | — | — |
| 2015-05-01 | $2.15 | $5.04 | 200 | — | — |
| 2015-04-30 | $2.17 | $5.09 | 7,200 | — | — |
| 2015-04-29 | $2.15 | $5.03 | 5,400 | — | — |
| 2015-04-28 | $2.13 | $4.98 | 4,600 | — | — |
| 2015-04-27 | $2.19 | $5.14 | 1,200 | — | — |
| 2015-04-24 | $2.20 | $5.16 | 2,200 | — | — |
| 2015-04-23 | $2.20 | $5.15 | 2,000 | — | — |
| 2015-04-22 | $2.10 | $4.92 | 2,000 | — | — |
| 2015-04-21 | $2.10 | $4.92 | 0 | — | — |
| 2015-04-20 | $2.10 | $4.92 | 6,600 | — | — |
| 2015-04-17 | $2.11 | $4.94 | 4,200 | — | — |
| 2015-04-16 | $2.11 | $4.94 | 0 | — | — |
| 2015-04-15 | $2.11 | $4.94 | 1,200 | — | — |
| 2015-04-14 | $2.08 | $4.88 | 12,000 | — | — |
| 2015-04-13 | $2.16 | $5.05 | 5,200 | — | — |
| 2015-04-10 | $2.20 | $5.15 | 800 | — | — |
| 2015-04-09 | $2.26 | $5.30 | 36,800 | — | — |
| 2015-04-08 | $2.10 | $4.91 | 5,400 | — | — |
| 2015-04-07 | $2.08 | $4.88 | 1,200 | — | — |
| 2015-04-06 | $2.09 | $4.89 | 13,400 | — | — |
| 2015-04-02 | $2.00 | $4.69 | 13,600 | — | — |
| 2015-04-01 | $2.01 | $4.70 | 9,400 | — | — |
| 2015-03-31 | $2.07 | $4.84 | 16,600 | — | — |
| 2015-03-30 | $2.05 | $4.81 | 7,000 | — | — |
| 2015-03-27 | $2.10 | $4.92 | 3,800 | — | — |
| 2015-03-26 | $2.13 | $4.98 | 2,200 | — | — |
| 2015-03-25 | $2.14 | $5.01 | 5,200 | — | — |
| 2015-03-24 | $2.09 | $4.90 | 3,800 | — | — |
| 2015-03-23 | $2.04 | $4.77 | 2,400 | — | — |
| 2015-03-20 | $2.02 | $4.73 | 4,200 | — | — |
| 2015-03-19 | $1.99 | $4.66 | 12,400 | — | — |
| 2015-03-18 | $2.01 | $4.70 | 4,600 | — | — |
| 2015-03-17 | $2.01 | $4.71 | 30,800 | — | — |
| 2015-03-16 | $2.03 | $4.76 | 31,200 | — | — |
| 2015-03-13 | $2.13 | $5.00 | 24,600 | — | — |
| 2015-03-12 | $2.12 | $4.97 | 4,400 | — | — |
| 2015-03-11 | $2.10 | $4.91 | 5,200 | — | — |
| 2015-03-10 | $2.10 | $4.82 | 8,600 | — | — |
| 2015-03-09 | $2.08 | $4.78 | 13,800 | — | — |
| 2015-03-06 | $2.13 | $4.89 | 11,400 | — | — |
| 2015-03-05 | $2.16 | $4.96 | 6,800 | — | — |
| 2015-03-04 | $2.17 | $4.98 | 1,400 | — | — |
| 2015-03-03 | $2.18 | $5.01 | 1,000 | — | — |
| 2015-03-02 | $2.16 | $4.96 | 0 | — | — |
| 2015-02-27 | $2.16 | $4.96 | 1,200 | — | — |
| 2015-02-26 | $2.13 | $4.90 | 10,400 | — | — |
| 2015-02-25 | $2.16 | $4.97 | 2,200 | — | — |
| 2015-02-24 | $2.23 | $5.12 | 3,600 | — | — |
| 2015-02-23 | $2.17 | $4.98 | 6,000 | — | — |
| 2015-02-20 | $2.11 | $4.85 | 11,000 | — | — |
| 2015-02-19 | $2.13 | $4.90 | 1,400 | — | — |
| 2015-02-18 | $2.17 | $4.98 | 1,800 | — | — |
| 2015-02-17 | $2.12 | $4.87 | 9,000 | — | — |
| 2015-02-13 | $2.09 | $4.81 | 12,200 | — | — |
| 2015-02-12 | $2.16 | $4.96 | 3,800 | — | — |
| 2015-02-11 | $2.18 | $5.00 | 1,200 | — | — |
| 2015-02-10 | $2.10 | $4.83 | 14,800 | — | — |
| 2015-02-09 | $2.15 | $4.95 | 13,800 | — | — |
| 2015-02-06 | $2.06 | $4.74 | 7,400 | — | — |
| 2015-02-05 | $2.11 | $4.84 | 86,400 | — | — |
| 2015-02-04 | $2.12 | $4.88 | 1,800 | — | — |
| 2015-02-03 | $2.12 | $4.88 | 3,400 | — | — |
| 2015-02-02 | $2.14 | $4.92 | 2,400 | — | — |
| 2015-01-30 | $2.14 | $4.92 | 8,000 | — | — |
| 2015-01-29 | $2.09 | $4.80 | 8,000 | — | — |
| 2015-01-28 | $2.13 | $4.90 | 5,200 | — | — |
| 2015-01-27 | $2.20 | $5.06 | 29,600 | — | — |
| 2015-01-26 | $2.17 | $4.99 | 7,200 | — | — |
| 2015-01-23 | $2.11 | $4.85 | 38,200 | — | — |
| 2015-01-22 | $2.14 | $4.91 | 10,400 | — | — |
| 2015-01-21 | $2.15 | $4.95 | 34,000 | — | — |
| 2015-01-20 | $2.21 | $5.07 | 5,800 | — | — |
| 2015-01-16 | $2.20 | $5.06 | 55,200 | — | — |
| 2015-01-15 | $2.42 | $5.56 | 97,800 | — | — |
| 2015-01-14 | $2.82 | $6.49 | 20,000 | — | — |
| 2015-01-13 | $2.90 | $6.67 | 8,000 | — | — |
| 2015-01-12 | $2.85 | $6.56 | 22,800 | — | — |
| 2015-01-09 | $2.75 | $6.33 | 33,400 | — | — |
| 2015-01-08 | $2.74 | $6.30 | 18,800 | — | — |
| 2015-01-07 | $2.74 | $6.30 | 53,200 | — | — |
| 2015-01-06 | $2.60 | $5.98 | 64,400 | — | — |
| 2015-01-05 | $2.45 | $5.62 | 23,400 | — | — |
| 2015-01-02 | $2.43 | $5.58 | 5,400 | — | — |