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
- 1999-09-23 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 | $4.26 | $4.26 | 14,600 | — | — |
| 2015-12-30 | $4.33 | $4.33 | 23,700 | — | — |
| 2015-12-29 | $4.64 | $4.64 | 10,600 | — | — |
| 2015-12-28 | $4.56 | $4.56 | 10,000 | — | — |
| 2015-12-24 | $4.60 | $4.60 | 11,000 | — | — |
| 2015-12-23 | $4.68 | $4.68 | 11,000 | — | — |
| 2015-12-22 | $4.59 | $4.59 | 33,600 | — | — |
| 2015-12-21 | $4.56 | $4.56 | 25,000 | — | — |
| 2015-12-18 | $4.74 | $4.74 | 15,900 | — | — |
| 2015-12-17 | $4.55 | $4.55 | 15,500 | — | — |
| 2015-12-16 | $4.89 | $4.89 | 11,300 | — | — |
| 2015-12-15 | $4.90 | $4.90 | 18,500 | — | — |
| 2015-12-14 | $4.80 | $4.80 | 18,900 | — | — |
| 2015-12-11 | $4.47 | $4.47 | 19,900 | — | — |
| 2015-12-10 | $4.91 | $4.91 | 30,300 | — | — |
| 2015-12-09 | $4.91 | $4.91 | 21,500 | — | — |
| 2015-12-08 | $4.85 | $4.85 | 12,200 | — | — |
| 2015-12-07 | $4.48 | $4.48 | 9,800 | — | — |
| 2015-12-04 | $4.35 | $4.35 | 15,400 | — | — |
| 2015-12-03 | $4.45 | $4.45 | 7,100 | — | — |
| 2015-12-02 | $4.44 | $4.44 | 12,500 | — | — |
| 2015-12-01 | $4.45 | $4.45 | 6,900 | — | — |
| 2015-11-30 | $4.60 | $4.60 | 17,200 | — | — |
| 2015-11-27 | $4.44 | $4.44 | 5,600 | — | — |
| 2015-11-25 | $4.15 | $4.15 | 6,700 | — | — |
| 2015-11-24 | $4.04 | $4.04 | 8,900 | — | — |
| 2015-11-23 | $3.85 | $3.85 | 19,000 | — | — |
| 2015-11-20 | $3.87 | $3.87 | 10,100 | — | — |
| 2015-11-19 | $4.07 | $4.07 | 17,700 | — | — |
| 2015-11-18 | $4.32 | $4.32 | 6,900 | — | — |
| 2015-11-17 | $4.54 | $4.54 | 8,200 | — | — |
| 2015-11-16 | $4.53 | $4.53 | 7,400 | — | — |
| 2015-11-13 | $4.42 | $4.42 | 3,900 | — | — |
| 2015-11-12 | $4.46 | $4.46 | 15,700 | — | — |
| 2015-11-11 | $4.69 | $4.69 | 2,200 | — | — |
| 2015-11-10 | $4.72 | $4.72 | 14,900 | — | — |
| 2015-11-09 | $4.55 | $4.55 | 11,000 | — | — |
| 2015-11-06 | $4.34 | $4.34 | 26,500 | — | — |
| 2015-11-05 | $4.28 | $4.28 | 3,200 | — | — |
| 2015-11-04 | $4.30 | $4.30 | 6,600 | — | — |
| 2015-11-03 | $4.45 | $4.45 | 21,000 | — | — |
| 2015-11-02 | $4.55 | $4.55 | 12,700 | — | — |
| 2015-10-30 | $4.58 | $4.58 | 14,000 | — | — |
| 2015-10-29 | $4.45 | $4.45 | 7,000 | — | — |
| 2015-10-28 | $4.43 | $4.43 | 4,000 | — | — |
| 2015-10-27 | $4.38 | $4.38 | 7,600 | — | — |
| 2015-10-26 | $4.55 | $4.55 | 7,800 | — | — |
| 2015-10-23 | $4.56 | $4.56 | 5,200 | — | — |
| 2015-10-22 | $4.54 | $4.54 | 2,600 | — | — |
| 2015-10-21 | $4.56 | $4.56 | 11,900 | — | — |
| 2015-10-20 | $4.47 | $4.47 | 9,200 | — | — |
| 2015-10-19 | $4.39 | $4.39 | 3,700 | — | — |
| 2015-10-16 | $4.26 | $4.26 | 8,300 | — | — |
| 2015-10-15 | $4.31 | $4.31 | 16,600 | — | — |
| 2015-10-14 | $4.16 | $4.16 | 9,000 | — | — |
| 2015-10-13 | $4.21 | $4.21 | 4,400 | — | — |
| 2015-10-12 | $4.06 | $4.06 | 6,000 | — | — |
| 2015-10-09 | $4.00 | $4.00 | 4,200 | — | — |
| 2015-10-08 | $4.02 | $4.02 | 11,100 | — | — |
| 2015-10-07 | $4.17 | $4.17 | 37,500 | — | — |
| 2015-10-06 | $4.01 | $4.01 | 7,300 | — | — |
| 2015-10-05 | $3.96 | $3.96 | 9,900 | — | — |
| 2015-10-02 | $3.91 | $3.91 | 5,600 | — | — |
| 2015-10-01 | $3.90 | $3.90 | 35,300 | — | — |
| 2015-09-30 | $3.97 | $3.97 | 12,900 | — | — |
| 2015-09-29 | $4.04 | $4.04 | 39,600 | — | — |
| 2015-09-28 | $3.88 | $3.88 | 8,900 | — | — |
| 2015-09-25 | $3.99 | $3.99 | 33,100 | — | — |
| 2015-09-24 | $3.85 | $3.85 | 15,400 | — | — |
| 2015-09-23 | $3.89 | $3.89 | 13,600 | — | — |
| 2015-09-22 | $3.91 | $3.91 | 3,800 | — | — |
| 2015-09-21 | $3.93 | $3.93 | 6,800 | — | — |
| 2015-09-18 | $3.81 | $3.81 | 50,800 | — | — |
| 2015-09-17 | $3.89 | $3.89 | 24,100 | — | — |
| 2015-09-16 | $3.83 | $3.83 | 16,100 | — | — |
| 2015-09-15 | $3.67 | $3.67 | 7,400 | — | — |
| 2015-09-14 | $3.94 | $3.94 | 38,600 | — | — |
| 2015-09-11 | $3.72 | $3.72 | 20,000 | — | — |
| 2015-09-10 | $3.99 | $3.99 | 43,800 | — | — |
| 2015-09-09 | $4.07 | $4.07 | 10,700 | — | — |
| 2015-09-08 | $4.04 | $4.04 | 34,500 | — | — |
| 2015-09-04 | $3.67 | $3.67 | 11,600 | — | — |
| 2015-09-03 | $3.62 | $3.62 | 10,500 | — | — |
| 2015-09-02 | $3.66 | $3.66 | 12,300 | — | — |
| 2015-09-01 | $3.73 | $3.73 | 21,600 | — | — |
| 2015-08-31 | $3.61 | $3.61 | 14,700 | — | — |
| 2015-08-28 | $3.64 | $3.64 | 18,000 | — | — |
| 2015-08-27 | $3.50 | $3.50 | 1,115,300 | — | — |
| 2015-08-26 | $3.26 | $3.26 | 39,800 | — | — |
| 2015-08-25 | $3.24 | $3.24 | 65,400 | — | — |
| 2015-08-24 | $3.29 | $3.29 | 25,400 | — | — |
| 2015-08-21 | $3.47 | $3.47 | 20,500 | — | — |
| 2015-08-20 | $3.51 | $3.51 | 330,200 | — | — |
| 2015-08-19 | $3.61 | $3.61 | 128,200 | — | — |
| 2015-08-18 | $3.50 | $3.50 | 13,900 | — | — |
| 2015-08-17 | $3.48 | $3.48 | 213,500 | — | — |
| 2015-08-14 | $3.55 | $3.55 | 90,400 | — | — |
| 2015-08-13 | $3.40 | $3.40 | 48,400 | — | — |
| 2015-08-12 | $3.51 | $3.51 | 63,100 | — | — |
| 2015-08-11 | $3.59 | $3.59 | 35,500 | — | — |
| 2015-08-10 | $3.63 | $3.63 | 38,200 | — | — |
| 2015-08-07 | $3.52 | $3.52 | 31,400 | — | — |
| 2015-08-06 | $3.83 | $3.83 | 126,900 | — | — |
| 2015-08-05 | $3.77 | $3.77 | 123,800 | — | — |
| 2015-08-04 | $3.84 | $3.84 | 75,700 | — | — |
| 2015-08-03 | $4.50 | $4.50 | 64,500 | — | — |
| 2015-07-31 | $4.46 | $4.46 | 93,200 | — | — |
| 2015-07-30 | $4.52 | $4.52 | 8,700 | — | — |
| 2015-07-29 | $4.49 | $4.49 | 21,300 | — | — |
| 2015-07-28 | $4.53 | $4.53 | 60,100 | — | — |
| 2015-07-27 | $4.57 | $4.57 | 6,900 | — | — |
| 2015-07-24 | $4.55 | $4.55 | 155,900 | — | — |
| 2015-07-23 | $4.66 | $4.66 | 267,400 | — | — |
| 2015-07-22 | $4.68 | $4.68 | 900 | — | — |
| 2015-07-21 | $4.70 | $4.70 | 15,900 | — | — |
| 2015-07-20 | $4.70 | $4.70 | 30,800 | — | — |
| 2015-07-17 | $4.79 | $4.79 | 15,300 | — | — |
| 2015-07-16 | $5.01 | $5.01 | 37,300 | — | — |
| 2015-07-15 | $5.01 | $5.01 | 20,600 | — | — |
| 2015-07-14 | $4.97 | $4.97 | 3,300 | — | — |
| 2015-07-13 | $5.01 | $5.01 | 10,800 | — | — |
| 2015-07-10 | $5.01 | $5.01 | 20,200 | — | — |
| 2015-07-09 | $4.86 | $4.86 | 900 | — | — |
| 2015-07-08 | $4.92 | $4.92 | 5,400 | — | — |
| 2015-07-07 | $4.96 | $4.96 | 9,400 | — | — |
| 2015-07-06 | $4.90 | $4.90 | 2,100 | — | — |
| 2015-07-02 | $4.97 | $4.97 | 4,300 | — | — |
| 2015-07-01 | $4.95 | $4.95 | 9,500 | — | — |
| 2015-06-30 | $5.01 | $5.01 | 11,700 | — | — |
| 2015-06-29 | $4.94 | $4.94 | 22,500 | — | — |
| 2015-06-26 | $5.05 | $5.05 | 12,800 | — | — |
| 2015-06-25 | $4.92 | $4.92 | 2,200 | — | — |
| 2015-06-24 | $5.00 | $5.00 | 5,000 | — | — |
| 2015-06-23 | $4.99 | $4.99 | 1,600 | — | — |
| 2015-06-22 | $4.99 | $4.99 | 19,300 | — | — |
| 2015-06-19 | $5.13 | $5.13 | 47,200 | — | — |
| 2015-06-18 | $4.87 | $4.87 | 19,300 | — | — |
| 2015-06-17 | $4.73 | $4.73 | 6,100 | — | — |
| 2015-06-16 | $4.67 | $4.67 | 150,200 | — | — |
| 2015-06-15 | $4.57 | $4.57 | 8,700 | — | — |
| 2015-06-12 | $4.64 | $4.64 | 4,800 | — | — |
| 2015-06-11 | $4.61 | $4.61 | 6,900 | — | — |
| 2015-06-10 | $4.60 | $4.60 | 23,900 | — | — |
| 2015-06-09 | $4.57 | $4.57 | 9,800 | — | — |
| 2015-06-08 | $4.71 | $4.71 | 28,500 | — | — |
| 2015-06-05 | $4.72 | $4.72 | 27,900 | — | — |
| 2015-06-04 | $4.71 | $4.71 | 22,100 | — | — |
| 2015-06-03 | $4.87 | $4.87 | 10,000 | — | — |
| 2015-06-02 | $4.95 | $4.95 | 12,800 | — | — |
| 2015-06-01 | $5.02 | $5.02 | 134,000 | — | — |
| 2015-05-29 | $4.55 | $4.55 | 78,800 | — | — |
| 2015-05-28 | $4.46 | $4.46 | 64,200 | — | — |
| 2015-05-27 | $4.20 | $4.20 | 48,900 | — | — |
| 2015-05-26 | $3.98 | $3.98 | 36,000 | — | — |
| 2015-05-22 | $3.93 | $3.93 | 201,200 | — | — |
| 2015-05-21 | $3.81 | $3.81 | 53,100 | — | — |
| 2015-05-20 | $3.54 | $3.54 | 70,400 | — | — |
| 2015-05-19 | $3.70 | $3.70 | 66,200 | — | — |
| 2015-05-18 | $3.72 | $3.72 | 280,200 | — | — |
| 2015-05-15 | $3.74 | $3.74 | 30,900 | — | — |
| 2015-05-14 | $3.63 | $3.63 | 734,200 | — | — |
| 2015-05-13 | $3.24 | $3.24 | 1,533,800 | — | — |
| 2015-05-12 | $3.08 | $3.08 | 15,800 | — | — |
| 2015-05-11 | $3.07 | $3.07 | 27,300 | — | — |
| 2015-05-08 | $3.04 | $3.04 | 30,400 | — | — |
| 2015-05-07 | $3.11 | $3.11 | 26,600 | — | — |
| 2015-05-06 | $3.20 | $3.20 | 364,200 | — | — |
| 2015-05-05 | $3.09 | $3.09 | 14,100 | — | — |
| 2015-05-04 | $3.13 | $3.13 | 25,900 | — | — |
| 2015-05-01 | $3.23 | $3.23 | 9,100 | — | — |
| 2015-04-30 | $3.27 | $3.27 | 15,500 | — | — |
| 2015-04-29 | $3.29 | $3.29 | 33,700 | — | — |
| 2015-04-28 | $3.40 | $3.40 | 5,300 | — | — |
| 2015-04-27 | $3.39 | $3.39 | 3,700 | — | — |
| 2015-04-24 | $3.35 | $3.35 | 1,200 | — | — |
| 2015-04-23 | $3.31 | $3.31 | 19,300 | — | — |
| 2015-04-22 | $3.35 | $3.35 | 13,300 | — | — |
| 2015-04-21 | $3.40 | $3.40 | 8,400 | — | — |
| 2015-04-20 | $3.40 | $3.40 | 6,900 | — | — |
| 2015-04-17 | $3.43 | $3.43 | 25,800 | — | — |
| 2015-04-16 | $3.48 | $3.48 | 66,400 | — | — |
| 2015-04-15 | $3.53 | $3.53 | 17,700 | — | — |
| 2015-04-14 | $3.45 | $3.45 | 6,800 | — | — |
| 2015-04-13 | $3.50 | $3.50 | 23,500 | — | — |
| 2015-04-10 | $3.54 | $3.54 | 8,000 | — | — |
| 2015-04-09 | $3.54 | $3.54 | 16,300 | — | — |
| 2015-04-08 | $3.55 | $3.55 | 43,900 | — | — |
| 2015-04-07 | $3.46 | $3.46 | 24,200 | — | — |
| 2015-04-06 | $3.34 | $3.34 | 33,100 | — | — |
| 2015-04-02 | $3.40 | $3.40 | 10,300 | — | — |
| 2015-04-01 | $3.26 | $3.26 | 51,300 | — | — |
| 2015-03-31 | $3.30 | $3.30 | 9,100 | — | — |
| 2015-03-30 | $3.20 | $3.20 | 21,900 | — | — |
| 2015-03-27 | $3.21 | $3.21 | 6,900 | — | — |
| 2015-03-26 | $3.12 | $3.12 | 19,700 | — | — |
| 2015-03-25 | $3.08 | $3.08 | 2,800 | — | — |
| 2015-03-24 | $3.08 | $3.08 | 29,700 | — | — |
| 2015-03-23 | $3.13 | $3.13 | 38,100 | — | — |
| 2015-03-20 | $3.15 | $3.15 | 33,300 | — | — |
| 2015-03-19 | $3.28 | $3.28 | 3,800 | — | — |
| 2015-03-18 | $3.20 | $3.20 | 3,900 | — | — |
| 2015-03-17 | $3.19 | $3.19 | 13,300 | — | — |
| 2015-03-16 | $3.21 | $3.21 | 16,500 | — | — |
| 2015-03-13 | $3.30 | $3.30 | 12,700 | — | — |
| 2015-03-12 | $3.28 | $3.28 | 25,200 | — | — |
| 2015-03-11 | $3.24 | $3.24 | 13,200 | — | — |
| 2015-03-10 | $3.16 | $3.16 | 35,200 | — | — |
| 2015-03-09 | $3.25 | $3.25 | 12,600 | — | — |
| 2015-03-06 | $3.21 | $3.21 | 22,600 | — | — |
| 2015-03-05 | $3.32 | $3.32 | 25,000 | — | — |
| 2015-03-04 | $3.31 | $3.31 | 7,300 | — | — |
| 2015-03-03 | $3.29 | $3.29 | 12,000 | — | — |
| 2015-03-02 | $3.22 | $3.22 | 13,100 | — | — |
| 2015-02-27 | $3.48 | $3.48 | 56,600 | — | — |
| 2015-02-26 | $3.69 | $3.69 | 6,500 | — | — |
| 2015-02-25 | $3.68 | $3.68 | 5,300 | — | — |
| 2015-02-24 | $3.64 | $3.64 | 23,100 | — | — |
| 2015-02-23 | $3.52 | $3.52 | 94,200 | — | — |
| 2015-02-20 | $3.61 | $3.61 | 8,000 | — | — |
| 2015-02-19 | $3.68 | $3.68 | 10,300 | — | — |
| 2015-02-18 | $3.64 | $3.64 | 5,400 | — | — |
| 2015-02-17 | $3.70 | $3.70 | 7,400 | — | — |
| 2015-02-13 | $3.78 | $3.78 | 52,200 | — | — |
| 2015-02-12 | $3.70 | $3.70 | 27,200 | — | — |
| 2015-02-11 | $3.81 | $3.81 | 7,900 | — | — |
| 2015-02-10 | $3.82 | $3.82 | 18,000 | — | — |
| 2015-02-09 | $3.80 | $3.80 | 58,400 | — | — |
| 2015-02-06 | $3.75 | $3.75 | 199,400 | — | — |
| 2015-02-05 | $4.65 | $4.65 | 60,500 | — | — |
| 2015-02-04 | $4.91 | $4.91 | 3,000 | — | — |
| 2015-02-03 | $5.03 | $5.03 | 81,900 | — | — |
| 2015-02-02 | $5.04 | $5.04 | 17,100 | — | — |
| 2015-01-30 | $5.08 | $5.08 | 13,300 | — | — |
| 2015-01-29 | $5.26 | $5.26 | 38,000 | — | — |
| 2015-01-28 | $5.08 | $5.08 | 6,200 | — | — |
| 2015-01-27 | $5.09 | $5.09 | 7,500 | — | — |
| 2015-01-26 | $5.05 | $5.05 | 17,200 | — | — |
| 2015-01-23 | $5.09 | $5.09 | 10,700 | — | — |
| 2015-01-22 | $5.09 | $5.09 | 4,700 | — | — |
| 2015-01-21 | $5.12 | $5.12 | 7,600 | — | — |
| 2015-01-20 | $5.12 | $5.12 | 10,500 | — | — |
| 2015-01-16 | $5.03 | $5.03 | 9,200 | — | — |
| 2015-01-15 | $4.96 | $4.96 | 18,600 | — | — |
| 2015-01-14 | $5.18 | $5.18 | 1,400 | — | — |
| 2015-01-13 | $5.09 | $5.09 | 3,800 | — | — |
| 2015-01-12 | $5.11 | $5.11 | 17,900 | — | — |
| 2015-01-09 | $5.02 | $5.02 | 6,500 | — | — |
| 2015-01-08 | $5.14 | $5.14 | 17,100 | — | — |
| 2015-01-07 | $5.00 | $5.00 | 11,400 | — | — |
| 2015-01-06 | $4.98 | $4.98 | 50,300 | — | — |
| 2015-01-05 | $5.05 | $5.05 | 26,700 | — | — |
| 2015-01-02 | $5.12 | $5.12 | 334,900 | — | — |