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
- 1990-03-27 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 | $4.17 | $8.99 | 5,800 | — | — |
| 2015-12-30 | $3.73 | $8.04 | 2,600 | — | — |
| 2015-12-29 | $3.71 | $8.00 | 2,200 | — | — |
| 2015-12-28 | $3.60 | $7.76 | 400 | — | — |
| 2015-12-24 | $3.60 | $7.76 | 1,000 | — | — |
| 2015-12-23 | $3.67 | $7.91 | 500 | — | — |
| 2015-12-22 | $3.59 | $7.74 | 3,100 | — | — |
| 2015-12-21 | $3.57 | $7.69 | 1,100 | — | — |
| 2015-12-18 | $3.50 | $7.54 | 3,500 | — | — |
| 2015-12-17 | $3.30 | $7.11 | 1,400 | — | — |
| 2015-12-16 | $3.57 | $7.69 | 700 | — | — |
| 2015-12-15 | $3.59 | $7.74 | 3,000 | — | — |
| 2015-12-14 | $3.15 | $6.79 | 3,600 | — | — |
| 2015-12-11 | $3.47 | $7.48 | 4,800 | — | — |
| 2015-12-10 | $3.58 | $7.72 | 400 | — | — |
| 2015-12-09 | $3.56 | $7.67 | 1,600 | — | — |
| 2015-12-08 | $3.47 | $7.48 | 600 | — | — |
| 2015-12-07 | $3.41 | $7.35 | 4,200 | — | — |
| 2015-12-04 | $3.43 | $7.39 | 2,800 | — | — |
| 2015-12-03 | $3.36 | $7.24 | 1,000 | — | — |
| 2015-12-02 | $3.52 | $7.59 | 6,000 | — | — |
| 2015-12-01 | $3.72 | $7.59 | 15,500 | — | — |
| 2015-11-30 | $3.47 | $7.08 | 7,800 | — | — |
| 2015-11-27 | $3.55 | $7.24 | 3,200 | — | — |
| 2015-11-25 | $3.64 | $7.42 | 10,500 | — | — |
| 2015-11-24 | $3.69 | $7.52 | 1,700 | — | — |
| 2015-11-23 | $4.00 | $8.16 | 700 | — | — |
| 2015-11-20 | $4.24 | $8.65 | 3,500 | — | — |
| 2015-11-19 | $4.30 | $8.77 | 400 | — | — |
| 2015-11-18 | $4.30 | $8.77 | 4,300 | — | — |
| 2015-11-17 | $4.32 | $8.81 | 4,000 | — | — |
| 2015-11-16 | $4.37 | $8.91 | 1,000 | — | — |
| 2015-11-13 | $3.90 | $7.95 | 8,100 | — | — |
| 2015-11-12 | $3.51 | $7.16 | 19,500 | — | — |
| 2015-11-11 | $3.59 | $7.32 | 4,200 | — | — |
| 2015-11-10 | $3.91 | $7.97 | 2,800 | — | — |
| 2015-11-09 | $3.86 | $7.87 | 1,000 | — | — |
| 2015-11-06 | $3.80 | $7.75 | 3,500 | — | — |
| 2015-11-05 | $3.80 | $7.75 | 2,400 | — | — |
| 2015-11-04 | $3.95 | $8.05 | 2,300 | — | — |
| 2015-11-03 | $3.80 | $7.75 | 2,800 | — | — |
| 2015-11-02 | $3.74 | $7.63 | 0 | — | — |
| 2015-10-30 | $3.74 | $7.63 | 2,300 | — | — |
| 2015-10-29 | $3.65 | $7.44 | 15,100 | — | — |
| 2015-10-28 | $3.80 | $7.75 | 14,300 | — | — |
| 2015-10-27 | $4.00 | $8.16 | 600 | — | — |
| 2015-10-26 | $4.07 | $8.30 | 600 | — | — |
| 2015-10-23 | $4.09 | $8.34 | 3,900 | — | — |
| 2015-10-22 | $3.97 | $8.10 | 5,400 | — | — |
| 2015-10-21 | $4.01 | $8.18 | 2,500 | — | — |
| 2015-10-20 | $4.42 | $9.01 | 2,200 | — | — |
| 2015-10-19 | $4.36 | $8.89 | 400 | — | — |
| 2015-10-16 | $4.16 | $8.48 | 400 | — | — |
| 2015-10-15 | $3.90 | $7.95 | 13,300 | — | — |
| 2015-10-14 | $4.11 | $8.38 | 3,600 | — | — |
| 2015-10-13 | $4.20 | $8.56 | 10,000 | — | — |
| 2015-10-12 | $4.00 | $8.16 | 500 | — | — |
| 2015-10-09 | $4.00 | $8.16 | 1,000 | — | — |
| 2015-10-08 | $4.00 | $8.16 | 7,600 | — | — |
| 2015-10-07 | $3.93 | $8.01 | 3,000 | — | — |
| 2015-10-06 | $3.99 | $8.14 | 3,200 | — | — |
| 2015-10-05 | $3.86 | $7.87 | 1,400 | — | — |
| 2015-10-02 | $3.95 | $8.05 | 1,100 | — | — |
| 2015-10-01 | $3.92 | $7.99 | 2,200 | — | — |
| 2015-09-30 | $3.99 | $8.14 | 4,400 | — | — |
| 2015-09-29 | $3.96 | $8.08 | 2,100 | — | — |
| 2015-09-28 | $3.95 | $8.05 | 3,900 | — | — |
| 2015-09-25 | $3.89 | $7.93 | 4,500 | — | — |
| 2015-09-24 | $3.85 | $7.85 | 12,000 | — | — |
| 2015-09-23 | $4.29 | $8.75 | 0 | — | — |
| 2015-09-22 | $4.29 | $8.75 | 2,400 | — | — |
| 2015-09-21 | $4.31 | $8.79 | 4,200 | — | — |
| 2015-09-18 | $4.43 | $9.03 | 10,000 | — | — |
| 2015-09-17 | $4.95 | $10.09 | 2,100 | — | — |
| 2015-09-16 | $4.96 | $10.11 | 3,900 | — | — |
| 2015-09-15 | $4.83 | $9.85 | 5,500 | — | — |
| 2015-09-14 | $4.98 | $10.16 | 4,400 | — | — |
| 2015-09-11 | $4.98 | $10.16 | 3,600 | — | — |
| 2015-09-10 | $4.88 | $9.95 | 4,200 | — | — |
| 2015-09-09 | $4.70 | $9.58 | 5,300 | — | — |
| 2015-09-08 | $4.67 | $9.52 | 1,700 | — | — |
| 2015-09-04 | $4.34 | $8.85 | 900 | — | — |
| 2015-09-03 | $4.35 | $8.87 | 3,400 | — | — |
| 2015-09-02 | $4.33 | $8.83 | 900 | — | — |
| 2015-09-01 | $4.27 | $8.71 | 1,600 | — | — |
| 2015-08-31 | $4.30 | $8.77 | 8,100 | — | — |
| 2015-08-28 | $4.15 | $8.46 | 6,600 | — | — |
| 2015-08-27 | $4.16 | $8.48 | 13,100 | — | — |
| 2015-08-26 | $4.36 | $8.89 | 6,900 | — | — |
| 2015-08-25 | $4.58 | $9.34 | 1,200 | — | — |
| 2015-08-24 | $4.64 | $9.46 | 3,800 | — | — |
| 2015-08-21 | $4.65 | $9.48 | 4,800 | — | — |
| 2015-08-20 | $4.61 | $9.40 | 2,400 | — | — |
| 2015-08-19 | $4.73 | $9.65 | 1,300 | — | — |
| 2015-08-18 | $4.60 | $9.38 | 400 | — | — |
| 2015-08-17 | $4.65 | $9.48 | 2,800 | — | — |
| 2015-08-14 | $4.60 | $9.38 | 6,800 | — | — |
| 2015-08-13 | $4.60 | $9.38 | 4,300 | — | — |
| 2015-08-12 | $4.76 | $9.71 | 2,700 | — | — |
| 2015-08-11 | $4.74 | $9.67 | 4,200 | — | — |
| 2015-08-10 | $4.82 | $9.83 | 5,300 | — | — |
| 2015-08-07 | $4.98 | $10.16 | 1,200 | — | — |
| 2015-08-06 | $5.01 | $10.22 | 2,600 | — | — |
| 2015-08-05 | $4.91 | $10.01 | 4,900 | — | — |
| 2015-08-04 | $4.82 | $9.83 | 18,300 | — | — |
| 2015-08-03 | $5.58 | $11.38 | 11,600 | — | — |
| 2015-07-31 | $5.42 | $11.05 | 2,600 | — | — |
| 2015-07-30 | $5.47 | $11.15 | 11,500 | — | — |
| 2015-07-29 | $5.33 | $10.87 | 5,500 | — | — |
| 2015-07-28 | $5.32 | $10.85 | 6,600 | — | — |
| 2015-07-27 | $5.39 | $10.99 | 11,000 | — | — |
| 2015-07-24 | $5.28 | $10.77 | 10,700 | — | — |
| 2015-07-23 | $5.00 | $10.20 | 9,000 | — | — |
| 2015-07-22 | $4.68 | $9.54 | 700 | — | — |
| 2015-07-21 | $4.70 | $9.58 | 13,400 | — | — |
| 2015-07-20 | $4.70 | $9.58 | 3,600 | — | — |
| 2015-07-17 | $4.90 | $9.99 | 6,400 | — | — |
| 2015-07-16 | $4.92 | $10.03 | 1,600 | — | — |
| 2015-07-15 | $4.83 | $9.85 | 3,100 | — | — |
| 2015-07-14 | $4.83 | $9.85 | 700 | — | — |
| 2015-07-13 | $4.82 | $9.83 | 4,900 | — | — |
| 2015-07-10 | $4.72 | $9.63 | 8,800 | — | — |
| 2015-07-09 | $4.70 | $9.58 | 5,700 | — | — |
| 2015-07-08 | $4.55 | $9.28 | 1,400 | — | — |
| 2015-07-07 | $4.60 | $9.38 | 3,200 | — | — |
| 2015-07-06 | $4.61 | $9.40 | 2,100 | — | — |
| 2015-07-02 | $4.44 | $9.05 | 4,100 | — | — |
| 2015-07-01 | $4.45 | $9.07 | 21,800 | — | — |
| 2015-06-30 | $4.47 | $9.12 | 10,000 | — | — |
| 2015-06-29 | $4.46 | $9.09 | 10,100 | — | — |
| 2015-06-26 | $4.46 | $9.09 | 8,700 | — | — |
| 2015-06-25 | $4.41 | $8.99 | 18,200 | — | — |
| 2015-06-24 | $4.40 | $8.97 | 8,200 | — | — |
| 2015-06-23 | $4.45 | $9.07 | 26,700 | — | — |
| 2015-06-22 | $4.49 | $9.16 | 19,800 | — | — |
| 2015-06-19 | $4.21 | $8.59 | 9,800 | — | — |
| 2015-06-18 | $4.01 | $8.18 | 6,900 | — | — |
| 2015-06-17 | $3.88 | $7.91 | 9,000 | — | — |
| 2015-06-16 | $3.63 | $7.40 | 10,700 | — | — |
| 2015-06-15 | $3.54 | $7.22 | 2,000 | — | — |
| 2015-06-12 | $3.67 | $7.48 | 300 | — | — |
| 2015-06-11 | $3.71 | $7.57 | 2,500 | — | — |
| 2015-06-10 | $3.83 | $7.81 | 10,800 | — | — |
| 2015-06-09 | $3.98 | $8.12 | 1,800 | — | — |
| 2015-06-08 | $4.08 | $8.32 | 7,000 | — | — |
| 2015-06-05 | $4.04 | $8.24 | 1,300 | — | — |
| 2015-06-04 | $4.02 | $8.20 | 6,400 | — | — |
| 2015-06-03 | $3.92 | $7.99 | 11,200 | — | — |
| 2015-06-02 | $4.10 | $8.36 | 17,300 | — | — |
| 2015-06-01 | $4.35 | $8.87 | 4,200 | — | — |
| 2015-05-29 | $4.22 | $8.61 | 11,600 | — | — |
| 2015-05-28 | $4.27 | $8.71 | 3,400 | — | — |
| 2015-05-27 | $4.30 | $8.77 | 2,400 | — | — |
| 2015-05-26 | $4.29 | $8.75 | 1,500 | — | — |
| 2015-05-22 | $4.26 | $8.69 | 4,000 | — | — |
| 2015-05-21 | $4.25 | $8.67 | 15,400 | — | — |
| 2015-05-20 | $4.33 | $8.83 | 15,000 | — | — |
| 2015-05-19 | $4.35 | $8.87 | 10,900 | — | — |
| 2015-05-18 | $4.29 | $8.75 | 15,900 | — | — |
| 2015-05-15 | $4.28 | $8.73 | 16,900 | — | — |
| 2015-05-14 | $4.29 | $8.75 | 17,500 | — | — |
| 2015-05-13 | $4.25 | $8.67 | 7,600 | — | — |
| 2015-05-12 | $4.27 | $8.71 | 12,900 | — | — |
| 2015-05-11 | $4.37 | $8.91 | 3,700 | — | — |
| 2015-05-08 | $4.31 | $8.79 | 8,100 | — | — |
| 2015-05-07 | $4.40 | $8.97 | 9,700 | — | — |
| 2015-05-06 | $4.38 | $8.93 | 11,300 | — | — |
| 2015-05-05 | $4.31 | $8.79 | 21,200 | — | — |
| 2015-05-04 | $4.42 | $9.01 | 38,900 | — | — |
| 2015-05-01 | $4.29 | $8.75 | 13,000 | — | — |
| 2015-04-30 | $4.32 | $8.81 | 38,900 | — | — |
| 2015-04-29 | $4.29 | $8.75 | 25,700 | — | — |
| 2015-04-28 | $4.25 | $8.67 | 62,400 | — | — |
| 2015-04-27 | $3.96 | $8.08 | 51,700 | — | — |
| 2015-04-24 | $3.55 | $7.24 | 14,700 | — | — |
| 2015-04-23 | $3.45 | $7.04 | 3,900 | — | — |
| 2015-04-22 | $3.35 | $6.83 | 9,800 | — | — |
| 2015-04-21 | $3.44 | $7.01 | 22,300 | — | — |
| 2015-04-20 | $3.41 | $6.95 | 15,100 | — | — |
| 2015-04-17 | $3.24 | $6.61 | 3,100 | — | — |
| 2015-04-16 | $3.17 | $6.46 | 5,300 | — | — |
| 2015-04-15 | $3.15 | $6.42 | 10,800 | — | — |
| 2015-04-14 | $3.22 | $6.57 | 7,100 | — | — |
| 2015-04-13 | $3.14 | $6.40 | 12,300 | — | — |
| 2015-04-10 | $3.13 | $6.38 | 3,500 | — | — |
| 2015-04-09 | $3.10 | $6.32 | 5,500 | — | — |
| 2015-04-08 | $3.05 | $6.22 | 12,400 | — | — |
| 2015-04-07 | $3.03 | $6.18 | 5,300 | — | — |
| 2015-04-06 | $3.03 | $6.18 | 10,000 | — | — |
| 2015-04-02 | $2.97 | $6.06 | 3,400 | — | — |
| 2015-04-01 | $2.93 | $5.97 | 7,100 | — | — |
| 2015-03-31 | $2.98 | $6.08 | 19,100 | — | — |
| 2015-03-30 | $2.88 | $5.87 | 8,500 | — | — |
| 2015-03-27 | $2.83 | $5.77 | 6,400 | — | — |
| 2015-03-26 | $2.74 | $5.59 | 8,800 | — | — |
| 2015-03-25 | $2.80 | $5.71 | 9,700 | — | — |
| 2015-03-24 | $2.80 | $5.71 | 300 | — | — |
| 2015-03-23 | $2.79 | $5.69 | 4,900 | — | — |
| 2015-03-20 | $2.70 | $5.51 | 11,900 | — | — |
| 2015-03-19 | $2.76 | $5.63 | 1,300 | — | — |
| 2015-03-18 | $2.85 | $5.81 | 100 | — | — |
| 2015-03-17 | $2.77 | $5.65 | 13,500 | — | — |
| 2015-03-16 | $2.87 | $5.85 | 7,700 | — | — |
| 2015-03-13 | $2.92 | $5.95 | 2,600 | — | — |
| 2015-03-12 | $2.90 | $5.91 | 15,400 | — | — |
| 2015-03-11 | $2.76 | $5.63 | 14,100 | — | — |
| 2015-03-10 | $2.78 | $5.67 | 19,300 | — | — |
| 2015-03-09 | $2.75 | $5.61 | 57,600 | — | — |
| 2015-03-06 | $2.33 | $4.75 | 5,200 | — | — |
| 2015-03-05 | $2.38 | $4.85 | 2,700 | — | — |
| 2015-03-04 | $2.44 | $4.98 | 100 | — | — |
| 2015-03-03 | $2.44 | $4.98 | 11,200 | — | — |
| 2015-03-02 | $2.42 | $4.93 | 5,400 | — | — |
| 2015-02-27 | $2.35 | $4.79 | 2,600 | — | — |
| 2015-02-26 | $2.29 | $4.67 | 3,500 | — | — |
| 2015-02-25 | $2.40 | $4.89 | 22,700 | — | — |
| 2015-02-24 | $2.30 | $4.69 | 9,300 | — | — |
| 2015-02-23 | $2.27 | $4.63 | 12,700 | — | — |
| 2015-02-20 | $2.35 | $4.79 | 1,900 | — | — |
| 2015-02-19 | $2.47 | $5.04 | 0 | — | — |
| 2015-02-18 | $2.47 | $5.04 | 3,000 | — | — |
| 2015-02-17 | $2.53 | $5.16 | 32,800 | — | — |
| 2015-02-13 | $2.46 | $5.02 | 14,900 | — | — |
| 2015-02-12 | $2.54 | $5.18 | 6,400 | — | — |
| 2015-02-11 | $2.43 | $4.96 | 3,000 | — | — |
| 2015-02-10 | $2.37 | $4.83 | 10,900 | — | — |
| 2015-02-09 | $2.35 | $4.79 | 3,900 | — | — |
| 2015-02-06 | $2.42 | $4.93 | 61,600 | — | — |
| 2015-02-05 | $2.39 | $4.87 | 0 | — | — |
| 2015-02-04 | $2.39 | $4.87 | 3,600 | — | — |
| 2015-02-03 | $2.32 | $4.73 | 1,700 | — | — |
| 2015-02-02 | $2.32 | $4.73 | 8,700 | — | — |
| 2015-01-30 | $2.39 | $4.87 | 8,100 | — | — |
| 2015-01-29 | $2.34 | $4.77 | 2,600 | — | — |
| 2015-01-28 | $2.35 | $4.79 | 3,000 | — | — |
| 2015-01-27 | $2.40 | $4.89 | 4,900 | — | — |
| 2015-01-26 | $2.42 | $4.93 | 21,700 | — | — |
| 2015-01-23 | $2.40 | $4.89 | 9,300 | — | — |
| 2015-01-22 | $2.52 | $5.14 | 1,300 | — | — |
| 2015-01-21 | $2.52 | $5.14 | 800 | — | — |
| 2015-01-20 | $2.51 | $5.12 | 6,600 | — | — |
| 2015-01-16 | $2.59 | $5.28 | 200 | — | — |
| 2015-01-15 | $2.56 | $5.22 | 0 | — | — |
| 2015-01-14 | $2.69 | $5.49 | 0 | — | — |
| 2015-01-13 | $2.69 | $5.49 | 2,200 | — | — |
| 2015-01-12 | $2.59 | $5.28 | 6,300 | — | — |
| 2015-01-09 | $2.57 | $5.24 | 300 | — | — |
| 2015-01-08 | $2.61 | $5.32 | 2,800 | — | — |
| 2015-01-07 | $2.70 | $5.51 | 5,600 | — | — |
| 2015-01-06 | $2.61 | $5.32 | 7,000 | — | — |
| 2015-01-05 | $2.62 | $5.34 | 33,800 | — | — |
| 2015-01-02 | $2.70 | $5.51 | 18,700 | — | — |