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
- 1999-04-09 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 | $4.08 | $4.08 | 1,002,000 | — | — |
| 2015-12-30 | $4.14 | $4.14 | 552,800 | — | — |
| 2015-12-29 | $4.14 | $4.14 | 336,000 | — | — |
| 2015-12-28 | $4.10 | $4.10 | 434,100 | — | — |
| 2015-12-24 | $4.14 | $4.14 | 318,200 | — | — |
| 2015-12-23 | $4.03 | $4.03 | 406,100 | — | — |
| 2015-12-22 | $3.99 | $3.99 | 483,800 | — | — |
| 2015-12-21 | $3.93 | $3.93 | 654,600 | — | — |
| 2015-12-18 | $4.08 | $4.08 | 1,064,000 | — | — |
| 2015-12-17 | $4.14 | $4.14 | 660,400 | — | — |
| 2015-12-16 | $4.12 | $4.12 | 768,100 | — | — |
| 2015-12-15 | $4.01 | $4.01 | 918,800 | — | — |
| 2015-12-14 | $3.95 | $3.95 | 821,400 | — | — |
| 2015-12-11 | $3.99 | $3.99 | 969,200 | — | — |
| 2015-12-10 | $4.10 | $4.10 | 511,200 | — | — |
| 2015-12-09 | $4.10 | $4.10 | 973,400 | — | — |
| 2015-12-08 | $4.26 | $4.26 | 1,012,300 | — | — |
| 2015-12-07 | $4.11 | $4.11 | 858,500 | — | — |
| 2015-12-04 | $4.42 | $4.42 | 1,146,600 | — | — |
| 2015-12-03 | $4.41 | $4.41 | 1,382,900 | — | — |
| 2015-12-02 | $4.35 | $4.35 | 807,100 | — | — |
| 2015-12-01 | $4.39 | $4.39 | 730,400 | — | — |
| 2015-11-30 | $4.42 | $4.42 | 1,286,900 | — | — |
| 2015-11-27 | $4.34 | $4.34 | 405,600 | — | — |
| 2015-11-25 | $4.33 | $4.33 | 1,359,200 | — | — |
| 2015-11-24 | $4.26 | $4.26 | 1,580,700 | — | — |
| 2015-11-23 | $4.19 | $4.19 | 1,430,500 | — | — |
| 2015-11-20 | $4.14 | $4.14 | 1,871,800 | — | — |
| 2015-11-19 | $4.00 | $4.00 | 1,330,900 | — | — |
| 2015-11-18 | $3.96 | $3.96 | 2,052,400 | — | — |
| 2015-11-17 | $3.83 | $3.83 | 1,442,300 | — | — |
| 2015-11-16 | $3.79 | $3.79 | 1,307,800 | — | — |
| 2015-11-13 | $3.76 | $3.76 | 1,119,100 | — | — |
| 2015-11-12 | $3.79 | $3.79 | 602,900 | — | — |
| 2015-11-11 | $3.83 | $3.83 | 971,400 | — | — |
| 2015-11-10 | $3.76 | $3.76 | 850,100 | — | — |
| 2015-11-09 | $3.84 | $3.84 | 1,198,100 | — | — |
| 2015-11-06 | $3.91 | $3.91 | 1,526,000 | — | — |
| 2015-11-05 | $3.87 | $3.87 | 1,440,100 | — | — |
| 2015-11-04 | $3.81 | $3.81 | 1,507,000 | — | — |
| 2015-11-03 | $3.66 | $3.66 | 1,139,200 | — | — |
| 2015-11-02 | $3.72 | $3.72 | 1,675,700 | — | — |
| 2015-10-30 | $3.59 | $3.59 | 1,407,700 | — | — |
| 2015-10-29 | $3.45 | $3.45 | 895,300 | — | — |
| 2015-10-28 | $3.54 | $3.54 | 856,300 | — | — |
| 2015-10-27 | $3.45 | $3.45 | 1,195,100 | — | — |
| 2015-10-26 | $3.70 | $3.70 | 1,077,600 | — | — |
| 2015-10-23 | $3.59 | $3.59 | 656,400 | — | — |
| 2015-10-22 | $3.70 | $3.70 | 1,062,000 | — | — |
| 2015-10-21 | $3.56 | $3.56 | 597,800 | — | — |
| 2015-10-20 | $3.60 | $3.60 | 474,000 | — | — |
| 2015-10-19 | $3.61 | $3.61 | 1,080,800 | — | — |
| 2015-10-16 | $3.57 | $3.57 | 578,400 | — | — |
| 2015-10-15 | $3.56 | $3.56 | 536,100 | — | — |
| 2015-10-14 | $3.53 | $3.53 | 615,700 | — | — |
| 2015-10-13 | $3.49 | $3.49 | 725,100 | — | — |
| 2015-10-12 | $3.57 | $3.57 | 473,000 | — | — |
| 2015-10-09 | $3.63 | $3.63 | 702,000 | — | — |
| 2015-10-08 | $3.55 | $3.55 | 640,100 | — | — |
| 2015-10-07 | $3.53 | $3.53 | 1,150,500 | — | — |
| 2015-10-06 | $3.47 | $3.47 | 745,900 | — | — |
| 2015-10-05 | $3.44 | $3.44 | 881,300 | — | — |
| 2015-10-02 | $3.47 | $3.47 | 771,200 | — | — |
| 2015-10-01 | $3.34 | $3.34 | 412,400 | — | — |
| 2015-09-30 | $3.36 | $3.36 | 665,400 | — | — |
| 2015-09-29 | $3.34 | $3.34 | 554,000 | — | — |
| 2015-09-28 | $3.26 | $3.26 | 538,500 | — | — |
| 2015-09-25 | $3.27 | $3.27 | 554,100 | — | — |
| 2015-09-24 | $3.33 | $3.33 | 713,500 | — | — |
| 2015-09-23 | $3.49 | $3.49 | 978,400 | — | — |
| 2015-09-22 | $3.33 | $3.33 | 743,000 | — | — |
| 2015-09-21 | $3.41 | $3.41 | 1,340,500 | — | — |
| 2015-09-18 | $3.40 | $3.40 | 794,100 | — | — |
| 2015-09-17 | $3.46 | $3.46 | 1,129,200 | — | — |
| 2015-09-16 | $3.44 | $3.44 | 720,900 | — | — |
| 2015-09-15 | $3.50 | $3.50 | 1,515,800 | — | — |
| 2015-09-14 | $3.56 | $3.56 | 2,829,600 | — | — |
| 2015-09-11 | $3.30 | $3.30 | 1,524,500 | — | — |
| 2015-09-10 | $3.33 | $3.33 | 2,165,500 | — | — |
| 2015-09-09 | $3.19 | $3.19 | 508,500 | — | — |
| 2015-09-08 | $3.16 | $3.16 | 962,300 | — | — |
| 2015-09-04 | $3.13 | $3.13 | 363,000 | — | — |
| 2015-09-03 | $3.19 | $3.19 | 1,024,400 | — | — |
| 2015-09-02 | $3.10 | $3.10 | 873,900 | — | — |
| 2015-09-01 | $2.93 | $2.93 | 867,800 | — | — |
| 2015-08-31 | $3.00 | $3.00 | 1,526,100 | — | — |
| 2015-08-28 | $2.80 | $2.80 | 628,300 | — | — |
| 2015-08-27 | $2.75 | $2.75 | 833,400 | — | — |
| 2015-08-26 | $2.68 | $2.68 | 767,000 | — | — |
| 2015-08-25 | $2.68 | $2.68 | 687,000 | — | — |
| 2015-08-24 | $2.80 | $2.80 | 1,023,600 | — | — |
| 2015-08-21 | $2.85 | $2.85 | 966,700 | — | — |
| 2015-08-20 | $2.86 | $2.86 | 862,800 | — | — |
| 2015-08-19 | $2.94 | $2.94 | 665,200 | — | — |
| 2015-08-18 | $3.01 | $3.01 | 743,700 | — | — |
| 2015-08-17 | $2.98 | $2.98 | 773,700 | — | — |
| 2015-08-14 | $2.93 | $2.93 | 652,600 | — | — |
| 2015-08-13 | $2.86 | $2.86 | 682,700 | — | — |
| 2015-08-12 | $2.79 | $2.79 | 664,400 | — | — |
| 2015-08-11 | $2.85 | $2.85 | 836,500 | — | — |
| 2015-08-10 | $2.83 | $2.83 | 1,729,400 | — | — |
| 2015-08-07 | $2.83 | $2.83 | 2,382,300 | — | — |
| 2015-08-06 | $2.54 | $2.54 | 2,870,700 | — | — |
| 2015-08-05 | $2.33 | $2.33 | 1,571,900 | — | — |
| 2015-08-04 | $2.25 | $2.25 | 920,200 | — | — |
| 2015-08-03 | $2.21 | $2.21 | 942,900 | — | — |
| 2015-07-31 | $2.32 | $2.32 | 734,800 | — | — |
| 2015-07-30 | $2.35 | $2.35 | 912,800 | — | — |
| 2015-07-29 | $2.23 | $2.23 | 614,700 | — | — |
| 2015-07-28 | $2.13 | $2.13 | 868,500 | — | — |
| 2015-07-27 | $2.18 | $2.18 | 568,700 | — | — |
| 2015-07-24 | $2.17 | $2.17 | 1,228,900 | — | — |
| 2015-07-23 | $2.25 | $2.25 | 970,700 | — | — |
| 2015-07-22 | $2.23 | $2.23 | 494,200 | — | — |
| 2015-07-21 | $2.25 | $2.25 | 702,800 | — | — |
| 2015-07-20 | $2.30 | $2.30 | 901,200 | — | — |
| 2015-07-17 | $2.31 | $2.31 | 760,900 | — | — |
| 2015-07-16 | $2.28 | $2.28 | 683,700 | — | — |
| 2015-07-15 | $2.36 | $2.36 | 477,700 | — | — |
| 2015-07-14 | $2.40 | $2.40 | 1,011,700 | — | — |
| 2015-07-13 | $2.33 | $2.33 | 658,600 | — | — |
| 2015-07-10 | $2.30 | $2.30 | 1,028,300 | — | — |
| 2015-07-09 | $2.30 | $2.30 | 1,005,200 | — | — |
| 2015-07-08 | $2.36 | $2.36 | 776,600 | — | — |
| 2015-07-07 | $2.45 | $2.45 | 1,083,000 | — | — |
| 2015-07-06 | $2.48 | $2.48 | 3,121,900 | — | — |
| 2015-07-02 | $2.59 | $2.59 | 504,900 | — | — |
| 2015-07-01 | $2.60 | $2.60 | 1,854,400 | — | — |
| 2015-06-30 | $2.69 | $2.69 | 1,091,700 | — | — |
| 2015-06-29 | $2.65 | $2.65 | 691,000 | — | — |
| 2015-06-26 | $2.76 | $2.76 | 2,294,200 | — | — |
| 2015-06-25 | $2.77 | $2.77 | 724,400 | — | — |
| 2015-06-24 | $2.77 | $2.77 | 843,400 | — | — |
| 2015-06-23 | $2.85 | $2.85 | 593,300 | — | — |
| 2015-06-22 | $2.84 | $2.84 | 709,400 | — | — |
| 2015-06-19 | $2.92 | $2.92 | 890,100 | — | — |
| 2015-06-18 | $2.91 | $2.91 | 470,800 | — | — |
| 2015-06-17 | $2.95 | $2.95 | 527,900 | — | — |
| 2015-06-16 | $3.01 | $3.01 | 510,200 | — | — |
| 2015-06-15 | $2.87 | $2.87 | 921,600 | — | — |
| 2015-06-12 | $2.95 | $2.95 | 1,539,200 | — | — |
| 2015-06-11 | $2.83 | $2.83 | 1,130,600 | — | — |
| 2015-06-10 | $2.67 | $2.67 | 379,600 | — | — |
| 2015-06-09 | $2.61 | $2.61 | 695,400 | — | — |
| 2015-06-08 | $2.61 | $2.61 | 502,500 | — | — |
| 2015-06-05 | $2.64 | $2.64 | 530,200 | — | — |
| 2015-06-04 | $2.58 | $2.58 | 728,100 | — | — |
| 2015-06-03 | $2.80 | $2.80 | 1,003,300 | — | — |
| 2015-06-02 | $2.70 | $2.70 | 687,400 | — | — |
| 2015-06-01 | $2.65 | $2.65 | 597,100 | — | — |
| 2015-05-29 | $2.71 | $2.71 | 718,100 | — | — |
| 2015-05-28 | $2.68 | $2.68 | 811,800 | — | — |
| 2015-05-27 | $2.65 | $2.65 | 1,046,000 | — | — |
| 2015-05-26 | $2.59 | $2.59 | 642,900 | — | — |
| 2015-05-22 | $2.62 | $2.62 | 604,700 | — | — |
| 2015-05-21 | $2.60 | $2.60 | 1,575,100 | — | — |
| 2015-05-20 | $2.56 | $2.56 | 574,600 | — | — |
| 2015-05-19 | $2.63 | $2.63 | 847,300 | — | — |
| 2015-05-18 | $2.57 | $2.57 | 2,292,400 | — | — |
| 2015-05-15 | $2.66 | $2.66 | 1,085,100 | — | — |
| 2015-05-14 | $2.59 | $2.59 | 820,400 | — | — |
| 2015-05-13 | $2.59 | $2.59 | 918,500 | — | — |
| 2015-05-12 | $2.56 | $2.56 | 677,500 | — | — |
| 2015-05-11 | $2.54 | $2.54 | 770,800 | — | — |
| 2015-05-08 | $2.51 | $2.51 | 1,188,400 | — | — |
| 2015-05-07 | $2.47 | $2.47 | 2,725,500 | — | — |
| 2015-05-06 | $2.59 | $2.59 | 2,366,300 | — | — |
| 2015-05-05 | $2.49 | $2.49 | 1,043,100 | — | — |
| 2015-05-04 | $2.55 | $2.55 | 808,700 | — | — |
| 2015-05-01 | $2.54 | $2.54 | 1,127,800 | — | — |
| 2015-04-30 | $2.52 | $2.52 | 922,100 | — | — |
| 2015-04-29 | $2.60 | $2.60 | 1,094,100 | — | — |
| 2015-04-28 | $2.65 | $2.65 | 1,063,400 | — | — |
| 2015-04-27 | $2.58 | $2.58 | 1,051,500 | — | — |
| 2015-04-24 | $2.55 | $2.55 | 1,276,800 | — | — |
| 2015-04-23 | $2.57 | $2.57 | 1,254,800 | — | — |
| 2015-04-22 | $2.52 | $2.52 | 1,556,800 | — | — |
| 2015-04-21 | $2.53 | $2.53 | 4,462,800 | — | — |
| 2015-04-20 | $2.51 | $2.51 | 1,063,300 | — | — |
| 2015-04-17 | $2.42 | $2.42 | 1,426,500 | — | — |
| 2015-04-16 | $2.45 | $2.45 | 1,786,400 | — | — |
| 2015-04-15 | $2.45 | $2.45 | 2,535,400 | — | — |
| 2015-04-14 | $2.41 | $2.41 | 2,516,300 | — | — |
| 2015-04-13 | $2.47 | $2.47 | 3,315,700 | — | — |
| 2015-04-10 | $2.50 | $2.50 | 10,105,900 | — | — |
| 2015-04-09 | $3.24 | $3.24 | 356,300 | — | — |
| 2015-04-08 | $3.23 | $3.23 | 430,500 | — | — |
| 2015-04-07 | $3.24 | $3.24 | 687,600 | — | — |
| 2015-04-06 | $3.25 | $3.25 | 556,900 | — | — |
| 2015-04-02 | $3.24 | $3.24 | 643,800 | — | — |
| 2015-04-01 | $3.25 | $3.25 | 970,000 | — | — |
| 2015-03-31 | $3.16 | $3.16 | 392,500 | — | — |
| 2015-03-30 | $3.15 | $3.15 | 365,800 | — | — |
| 2015-03-27 | $3.08 | $3.08 | 628,000 | — | — |
| 2015-03-26 | $3.10 | $3.10 | 504,700 | — | — |
| 2015-03-25 | $3.09 | $3.09 | 882,300 | — | — |
| 2015-03-24 | $3.23 | $3.23 | 990,700 | — | — |
| 2015-03-23 | $3.31 | $3.31 | 982,400 | — | — |
| 2015-03-20 | $3.33 | $3.33 | 3,937,100 | — | — |
| 2015-03-19 | $3.48 | $3.48 | 775,400 | — | — |
| 2015-03-18 | $3.36 | $3.36 | 505,800 | — | — |
| 2015-03-17 | $3.29 | $3.29 | 1,180,600 | — | — |
| 2015-03-16 | $3.25 | $3.25 | 2,672,900 | — | — |
| 2015-03-13 | $3.27 | $3.27 | 1,418,300 | — | — |
| 2015-03-12 | $3.26 | $3.26 | 699,000 | — | — |
| 2015-03-11 | $3.29 | $3.29 | 415,400 | — | — |
| 2015-03-10 | $3.22 | $3.22 | 685,900 | — | — |
| 2015-03-09 | $3.39 | $3.39 | 648,600 | — | — |
| 2015-03-06 | $3.43 | $3.43 | 481,300 | — | — |
| 2015-03-05 | $3.38 | $3.38 | 588,800 | — | — |
| 2015-03-04 | $3.41 | $3.41 | 719,700 | — | — |
| 2015-03-03 | $3.54 | $3.54 | 564,200 | — | — |
| 2015-03-02 | $3.60 | $3.60 | 769,900 | — | — |
| 2015-02-27 | $3.55 | $3.55 | 1,731,000 | — | — |
| 2015-02-26 | $3.43 | $3.43 | 321,900 | — | — |
| 2015-02-25 | $3.50 | $3.50 | 467,300 | — | — |
| 2015-02-24 | $3.48 | $3.48 | 1,385,300 | — | — |
| 2015-02-23 | $3.52 | $3.52 | 608,900 | — | — |
| 2015-02-20 | $3.46 | $3.46 | 657,500 | — | — |
| 2015-02-19 | $3.56 | $3.56 | 1,277,200 | — | — |
| 2015-02-18 | $3.41 | $3.41 | 1,111,400 | — | — |
| 2015-02-17 | $3.41 | $3.41 | 469,700 | — | — |
| 2015-02-13 | $3.46 | $3.46 | 862,600 | — | — |
| 2015-02-12 | $3.36 | $3.36 | 1,087,100 | — | — |
| 2015-02-11 | $3.19 | $3.19 | 775,500 | — | — |
| 2015-02-10 | $3.21 | $3.21 | 607,100 | — | — |
| 2015-02-09 | $3.15 | $3.15 | 558,700 | — | — |
| 2015-02-06 | $3.25 | $3.25 | 1,171,400 | — | — |
| 2015-02-05 | $3.14 | $3.14 | 878,400 | — | — |
| 2015-02-04 | $3.04 | $3.04 | 1,101,500 | — | — |
| 2015-02-03 | $3.16 | $3.16 | 1,083,500 | — | — |
| 2015-02-02 | $3.09 | $3.09 | 1,411,000 | — | — |
| 2015-01-30 | $2.94 | $2.94 | 1,594,500 | — | — |
| 2015-01-29 | $3.04 | $3.04 | 4,735,300 | — | — |
| 2015-01-28 | $2.78 | $2.78 | 1,457,400 | — | — |
| 2015-01-27 | $2.70 | $2.70 | 1,065,700 | — | — |
| 2015-01-26 | $2.78 | $2.78 | 1,232,700 | — | — |
| 2015-01-23 | $2.83 | $2.83 | 771,300 | — | — |
| 2015-01-22 | $2.88 | $2.88 | 1,381,100 | — | — |
| 2015-01-21 | $2.87 | $2.87 | 2,346,700 | — | — |
| 2015-01-20 | $2.97 | $2.97 | 1,581,200 | — | — |
| 2015-01-16 | $3.05 | $3.05 | 2,285,300 | — | — |
| 2015-01-15 | $3.20 | $3.20 | 965,200 | — | — |
| 2015-01-14 | $3.36 | $3.36 | 351,000 | — | — |
| 2015-01-13 | $3.40 | $3.40 | 667,600 | — | — |
| 2015-01-12 | $3.41 | $3.41 | 492,800 | — | — |
| 2015-01-09 | $3.50 | $3.50 | 470,400 | — | — |
| 2015-01-08 | $3.48 | $3.48 | 540,700 | — | — |
| 2015-01-07 | $3.40 | $3.40 | 578,200 | — | — |
| 2015-01-06 | $3.47 | $3.47 | 989,900 | — | — |
| 2015-01-05 | $3.45 | $3.45 | 828,000 | — | — |
| 2015-01-02 | $3.57 | $3.57 | 719,000 | — | — |