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
- 1997-08-01 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 | $4.13 | $4.13 | 94,100 | — | — |
| 2015-12-30 | $4.24 | $4.24 | 71,700 | — | — |
| 2015-12-29 | $4.22 | $4.22 | 91,700 | — | — |
| 2015-12-28 | $4.35 | $4.35 | 69,600 | — | — |
| 2015-12-24 | $4.43 | $4.43 | 26,300 | — | — |
| 2015-12-23 | $4.50 | $4.50 | 94,000 | — | — |
| 2015-12-22 | $4.52 | $4.52 | 98,500 | — | — |
| 2015-12-21 | $4.54 | $4.54 | 132,900 | — | — |
| 2015-12-18 | $4.23 | $4.23 | 80,000 | — | — |
| 2015-12-17 | $4.22 | $4.22 | 44,300 | — | — |
| 2015-12-16 | $4.25 | $4.25 | 100,000 | — | — |
| 2015-12-15 | $4.22 | $4.22 | 117,200 | — | — |
| 2015-12-14 | $4.28 | $4.28 | 163,900 | — | — |
| 2015-12-11 | $4.30 | $4.30 | 181,100 | — | — |
| 2015-12-10 | $4.43 | $4.43 | 133,200 | — | — |
| 2015-12-09 | $4.32 | $4.32 | 214,900 | — | — |
| 2015-12-08 | $4.60 | $4.60 | 138,900 | — | — |
| 2015-12-07 | $4.45 | $4.45 | 224,300 | — | — |
| 2015-12-04 | $5.01 | $5.01 | 181,000 | — | — |
| 2015-12-03 | $4.85 | $4.85 | 235,400 | — | — |
| 2015-12-02 | $5.01 | $5.01 | 203,100 | — | — |
| 2015-12-01 | $5.23 | $5.23 | 192,000 | — | — |
| 2015-11-30 | $5.43 | $5.43 | 195,300 | — | — |
| 2015-11-27 | $5.71 | $5.71 | 327,600 | — | — |
| 2015-11-25 | $5.50 | $5.50 | 133,400 | — | — |
| 2015-11-24 | $5.50 | $5.50 | 598,700 | — | — |
| 2015-11-23 | $5.50 | $5.50 | 178,500 | — | — |
| 2015-11-20 | $5.47 | $5.47 | 146,200 | — | — |
| 2015-11-19 | $5.34 | $5.34 | 439,100 | — | — |
| 2015-11-18 | $5.56 | $5.56 | 288,400 | — | — |
| 2015-11-17 | $5.52 | $5.52 | 258,100 | — | — |
| 2015-11-16 | $5.55 | $5.55 | 385,700 | — | — |
| 2015-11-13 | $5.43 | $5.43 | 1,684,300 | — | — |
| 2015-11-12 | $4.97 | $4.97 | 176,300 | — | — |
| 2015-11-11 | $4.97 | $4.97 | 304,300 | — | — |
| 2015-11-10 | $5.33 | $5.33 | 314,300 | — | — |
| 2015-11-09 | $5.49 | $5.49 | 2,429,200 | — | — |
| 2015-11-06 | $5.49 | $5.49 | 245,800 | — | — |
| 2015-11-05 | $5.27 | $5.27 | 259,400 | — | — |
| 2015-11-04 | $5.08 | $5.08 | 225,900 | — | — |
| 2015-11-03 | $4.90 | $4.90 | 167,800 | — | — |
| 2015-11-02 | $4.77 | $4.77 | 99,400 | — | — |
| 2015-10-30 | $4.76 | $4.76 | 172,100 | — | — |
| 2015-10-29 | $4.66 | $4.66 | 69,900 | — | — |
| 2015-10-28 | $4.64 | $4.64 | 57,700 | — | — |
| 2015-10-27 | $4.60 | $4.60 | 198,400 | — | — |
| 2015-10-26 | $4.67 | $4.67 | 63,900 | — | — |
| 2015-10-23 | $4.63 | $4.63 | 112,000 | — | — |
| 2015-10-22 | $4.60 | $4.60 | 170,700 | — | — |
| 2015-10-21 | $4.58 | $4.58 | 124,300 | — | — |
| 2015-10-20 | $4.52 | $4.52 | 145,800 | — | — |
| 2015-10-19 | $4.60 | $4.60 | 178,200 | — | — |
| 2015-10-16 | $4.75 | $4.75 | 190,300 | — | — |
| 2015-10-15 | $4.78 | $4.78 | 439,700 | — | — |
| 2015-10-14 | $4.64 | $4.64 | 202,000 | — | — |
| 2015-10-13 | $4.89 | $4.89 | 609,100 | — | — |
| 2015-10-12 | $4.39 | $4.39 | 964,600 | — | — |
| 2015-10-09 | $4.10 | $4.10 | 86,000 | — | — |
| 2015-10-08 | $4.12 | $4.12 | 46,100 | — | — |
| 2015-10-07 | $4.12 | $4.12 | 377,400 | — | — |
| 2015-10-06 | $4.14 | $4.14 | 618,300 | — | — |
| 2015-10-05 | $4.56 | $4.56 | 366,000 | — | — |
| 2015-10-02 | $4.31 | $4.31 | 1,052,000 | — | — |
| 2015-10-01 | $3.65 | $3.65 | 2,375,000 | — | — |
| 2015-09-30 | $5.59 | $5.59 | 156,800 | — | — |
| 2015-09-29 | $5.68 | $5.68 | 265,700 | — | — |
| 2015-09-28 | $5.78 | $5.78 | 837,000 | — | — |
| 2015-09-25 | $5.65 | $5.65 | 1,606,300 | — | — |
| 2015-09-24 | $5.20 | $5.20 | 577,300 | — | — |
| 2015-09-23 | $4.89 | $4.89 | 276,500 | — | — |
| 2015-09-22 | $4.71 | $4.71 | 112,100 | — | — |
| 2015-09-21 | $4.62 | $4.62 | 224,200 | — | — |
| 2015-09-18 | $4.87 | $4.87 | 193,000 | — | — |
| 2015-09-17 | $4.68 | $4.68 | 218,300 | — | — |
| 2015-09-16 | $4.73 | $4.73 | 245,400 | — | — |
| 2015-09-15 | $4.65 | $4.65 | 351,000 | — | — |
| 2015-09-14 | $4.95 | $4.95 | 338,600 | — | — |
| 2015-09-11 | $4.45 | $4.45 | 289,200 | — | — |
| 2015-09-10 | $4.19 | $4.19 | 712,800 | — | — |
| 2015-09-09 | $3.78 | $3.78 | 207,500 | — | — |
| 2015-09-08 | $3.65 | $3.65 | 35,000 | — | — |
| 2015-09-04 | $3.59 | $3.59 | 13,500 | — | — |
| 2015-09-03 | $3.52 | $3.52 | 30,200 | — | — |
| 2015-09-02 | $3.62 | $3.62 | 22,100 | — | — |
| 2015-09-01 | $3.64 | $3.64 | 38,500 | — | — |
| 2015-08-31 | $3.65 | $3.65 | 67,200 | — | — |
| 2015-08-28 | $3.60 | $3.60 | 32,300 | — | — |
| 2015-08-27 | $3.59 | $3.59 | 129,500 | — | — |
| 2015-08-26 | $3.45 | $3.45 | 194,400 | — | — |
| 2015-08-25 | $3.30 | $3.30 | 108,000 | — | — |
| 2015-08-24 | $3.04 | $3.04 | 72,600 | — | — |
| 2015-08-21 | $3.09 | $3.09 | 206,000 | — | — |
| 2015-08-20 | $3.45 | $3.45 | 46,800 | — | — |
| 2015-08-19 | $3.50 | $3.50 | 19,100 | — | — |
| 2015-08-18 | $3.54 | $3.54 | 7,900 | — | — |
| 2015-08-17 | $3.65 | $3.65 | 38,600 | — | — |
| 2015-08-14 | $3.71 | $3.71 | 15,800 | — | — |
| 2015-08-13 | $3.72 | $3.72 | 22,900 | — | — |
| 2015-08-12 | $3.69 | $3.69 | 189,900 | — | — |
| 2015-08-11 | $3.45 | $3.45 | 69,700 | — | — |
| 2015-08-10 | $3.49 | $3.49 | 27,300 | — | — |
| 2015-08-07 | $3.56 | $3.56 | 26,100 | — | — |
| 2015-08-06 | $3.65 | $3.65 | 78,500 | — | — |
| 2015-08-05 | $3.72 | $3.72 | 55,100 | — | — |
| 2015-08-04 | $3.52 | $3.52 | 42,100 | — | — |
| 2015-08-03 | $3.62 | $3.62 | 36,300 | — | — |
| 2015-07-31 | $3.74 | $3.74 | 74,500 | — | — |
| 2015-07-30 | $3.65 | $3.65 | 16,300 | — | — |
| 2015-07-29 | $3.58 | $3.58 | 16,500 | — | — |
| 2015-07-28 | $3.55 | $3.55 | 106,000 | — | — |
| 2015-07-27 | $3.70 | $3.70 | 127,100 | — | — |
| 2015-07-24 | $3.80 | $3.80 | 155,400 | — | — |
| 2015-07-23 | $3.79 | $3.79 | 152,200 | — | — |
| 2015-07-22 | $3.63 | $3.63 | 63,900 | — | — |
| 2015-07-21 | $3.54 | $3.54 | 299,500 | — | — |
| 2015-07-20 | $3.49 | $3.49 | 20,900 | — | — |
| 2015-07-17 | $3.50 | $3.50 | 17,700 | — | — |
| 2015-07-16 | $3.47 | $3.47 | 31,400 | — | — |
| 2015-07-15 | $3.43 | $3.43 | 55,900 | — | — |
| 2015-07-14 | $3.47 | $3.47 | 59,800 | — | — |
| 2015-07-13 | $3.43 | $3.43 | 47,100 | — | — |
| 2015-07-10 | $3.48 | $3.48 | 23,600 | — | — |
| 2015-07-09 | $3.40 | $3.40 | 33,500 | — | — |
| 2015-07-08 | $3.35 | $3.35 | 72,900 | — | — |
| 2015-07-07 | $3.39 | $3.39 | 81,900 | — | — |
| 2015-07-06 | $3.37 | $3.37 | 37,700 | — | — |
| 2015-07-02 | $3.26 | $3.26 | 20,800 | — | — |
| 2015-07-01 | $3.26 | $3.26 | 32,800 | — | — |
| 2015-06-30 | $3.25 | $3.25 | 39,900 | — | — |
| 2015-06-29 | $3.22 | $3.22 | 43,000 | — | — |
| 2015-06-26 | $3.37 | $3.37 | 60,500 | — | — |
| 2015-06-25 | $3.51 | $3.51 | 24,900 | — | — |
| 2015-06-24 | $3.48 | $3.48 | 25,600 | — | — |
| 2015-06-23 | $3.49 | $3.49 | 18,800 | — | — |
| 2015-06-22 | $3.48 | $3.48 | 84,000 | — | — |
| 2015-06-19 | $3.49 | $3.49 | 50,500 | — | — |
| 2015-06-18 | $3.40 | $3.40 | 98,300 | — | — |
| 2015-06-17 | $3.38 | $3.38 | 38,300 | — | — |
| 2015-06-16 | $3.35 | $3.35 | 35,900 | — | — |
| 2015-06-15 | $3.32 | $3.32 | 45,500 | — | — |
| 2015-06-12 | $3.37 | $3.37 | 44,000 | — | — |
| 2015-06-11 | $3.45 | $3.45 | 32,900 | — | — |
| 2015-06-10 | $3.50 | $3.50 | 39,700 | — | — |
| 2015-06-09 | $3.51 | $3.51 | 51,600 | — | — |
| 2015-06-08 | $3.50 | $3.50 | 57,400 | — | — |
| 2015-06-05 | $3.54 | $3.54 | 50,300 | — | — |
| 2015-06-04 | $3.39 | $3.39 | 86,400 | — | — |
| 2015-06-03 | $3.56 | $3.56 | 179,200 | — | — |
| 2015-06-02 | $3.52 | $3.52 | 210,900 | — | — |
| 2015-06-01 | $3.41 | $3.41 | 66,100 | — | — |
| 2015-05-29 | $3.35 | $3.35 | 136,800 | — | — |
| 2015-05-28 | $3.18 | $3.18 | 40,800 | — | — |
| 2015-05-27 | $3.06 | $3.06 | 32,100 | — | — |
| 2015-05-26 | $3.01 | $3.01 | 58,500 | — | — |
| 2015-05-22 | $3.15 | $3.15 | 27,400 | — | — |
| 2015-05-21 | $3.23 | $3.23 | 115,500 | — | — |
| 2015-05-20 | $3.29 | $3.29 | 47,400 | — | — |
| 2015-05-19 | $3.23 | $3.23 | 97,700 | — | — |
| 2015-05-18 | $3.15 | $3.15 | 53,400 | — | — |
| 2015-05-15 | $2.96 | $2.96 | 49,000 | — | — |
| 2015-05-14 | $2.90 | $2.90 | 27,100 | — | — |
| 2015-05-13 | $2.87 | $2.87 | 143,700 | — | — |
| 2015-05-12 | $2.90 | $2.90 | 135,900 | — | — |
| 2015-05-11 | $2.86 | $2.86 | 43,400 | — | — |
| 2015-05-08 | $2.91 | $2.91 | 36,700 | — | — |
| 2015-05-07 | $2.82 | $2.82 | 384,500 | — | — |
| 2015-05-06 | $2.97 | $2.97 | 47,600 | — | — |
| 2015-05-05 | $2.99 | $2.99 | 69,500 | — | — |
| 2015-05-04 | $3.00 | $3.00 | 68,700 | — | — |
| 2015-05-01 | $3.09 | $3.09 | 25,200 | — | — |
| 2015-04-30 | $3.04 | $3.04 | 69,400 | — | — |
| 2015-04-29 | $3.08 | $3.08 | 32,200 | — | — |
| 2015-04-28 | $3.07 | $3.07 | 180,000 | — | — |
| 2015-04-27 | $3.16 | $3.16 | 101,100 | — | — |
| 2015-04-24 | $3.30 | $3.30 | 57,000 | — | — |
| 2015-04-23 | $3.37 | $3.37 | 65,000 | — | — |
| 2015-04-22 | $3.41 | $3.41 | 73,000 | — | — |
| 2015-04-21 | $3.32 | $3.32 | 94,500 | — | — |
| 2015-04-20 | $3.31 | $3.31 | 61,900 | — | — |
| 2015-04-17 | $3.22 | $3.22 | 82,200 | — | — |
| 2015-04-16 | $3.20 | $3.20 | 85,500 | — | — |
| 2015-04-15 | $3.30 | $3.30 | 154,700 | — | — |
| 2015-04-14 | $3.24 | $3.24 | 123,800 | — | — |
| 2015-04-13 | $3.29 | $3.29 | 72,800 | — | — |
| 2015-04-10 | $3.37 | $3.37 | 146,600 | — | — |
| 2015-04-09 | $3.30 | $3.30 | 154,000 | — | — |
| 2015-04-08 | $3.35 | $3.35 | 276,700 | — | — |
| 2015-04-07 | $3.48 | $3.48 | 56,200 | — | — |
| 2015-04-06 | $3.57 | $3.57 | 102,500 | — | — |
| 2015-04-02 | $3.48 | $3.48 | 259,400 | — | — |
| 2015-04-01 | $3.60 | $3.60 | 196,600 | — | — |
| 2015-03-31 | $3.63 | $3.63 | 126,600 | — | — |
| 2015-03-30 | $3.72 | $3.72 | 91,700 | — | — |
| 2015-03-27 | $3.80 | $3.80 | 213,400 | — | — |
| 2015-03-26 | $3.56 | $3.56 | 98,800 | — | — |
| 2015-03-25 | $3.60 | $3.60 | 102,100 | — | — |
| 2015-03-24 | $3.78 | $3.78 | 72,500 | — | — |
| 2015-03-23 | $3.79 | $3.79 | 76,300 | — | — |
| 2015-03-20 | $3.73 | $3.73 | 87,600 | — | — |
| 2015-03-19 | $3.72 | $3.72 | 89,500 | — | — |
| 2015-03-18 | $3.70 | $3.70 | 66,500 | — | — |
| 2015-03-17 | $3.59 | $3.59 | 88,100 | — | — |
| 2015-03-16 | $3.50 | $3.50 | 156,700 | — | — |
| 2015-03-13 | $3.44 | $3.44 | 160,600 | — | — |
| 2015-03-12 | $3.42 | $3.42 | 116,200 | — | — |
| 2015-03-11 | $3.49 | $3.49 | 74,900 | — | — |
| 2015-03-10 | $3.53 | $3.53 | 295,500 | — | — |
| 2015-03-09 | $3.58 | $3.58 | 419,100 | — | — |
| 2015-03-06 | $3.93 | $3.93 | 123,500 | — | — |
| 2015-03-05 | $3.96 | $3.96 | 155,300 | — | — |
| 2015-03-04 | $4.02 | $4.02 | 342,700 | — | — |
| 2015-03-03 | $3.93 | $3.93 | 178,100 | — | — |
| 2015-03-02 | $3.84 | $3.84 | 108,800 | — | — |
| 2015-02-27 | $3.80 | $3.80 | 136,900 | — | — |
| 2015-02-26 | $3.82 | $3.82 | 328,300 | — | — |
| 2015-02-25 | $3.61 | $3.61 | 91,300 | — | — |
| 2015-02-24 | $3.56 | $3.56 | 122,500 | — | — |
| 2015-02-23 | $3.56 | $3.56 | 155,600 | — | — |
| 2015-02-20 | $3.52 | $3.52 | 175,500 | — | — |
| 2015-02-19 | $3.59 | $3.59 | 144,300 | — | — |
| 2015-02-18 | $3.70 | $3.70 | 174,000 | — | — |
| 2015-02-17 | $3.68 | $3.68 | 238,300 | — | — |
| 2015-02-13 | $3.55 | $3.55 | 169,500 | — | — |
| 2015-02-12 | $3.42 | $3.42 | 147,600 | — | — |
| 2015-02-11 | $3.41 | $3.41 | 95,000 | — | — |
| 2015-02-10 | $3.38 | $3.38 | 101,900 | — | — |
| 2015-02-09 | $3.37 | $3.37 | 117,900 | — | — |
| 2015-02-06 | $3.44 | $3.44 | 222,800 | — | — |
| 2015-02-05 | $3.24 | $3.24 | 158,000 | — | — |
| 2015-02-04 | $3.36 | $3.36 | 167,800 | — | — |
| 2015-02-03 | $3.29 | $3.29 | 263,900 | — | — |
| 2015-02-02 | $3.31 | $3.31 | 426,400 | — | — |
| 2015-01-30 | $3.04 | $3.04 | 129,800 | — | — |
| 2015-01-29 | $2.98 | $2.98 | 159,200 | — | — |
| 2015-01-28 | $3.07 | $3.07 | 185,200 | — | — |
| 2015-01-27 | $3.04 | $3.04 | 157,300 | — | — |
| 2015-01-26 | $2.86 | $2.86 | 122,600 | — | — |
| 2015-01-23 | $2.79 | $2.79 | 113,100 | — | — |
| 2015-01-22 | $2.90 | $2.90 | 117,100 | — | — |
| 2015-01-21 | $2.82 | $2.82 | 169,200 | — | — |
| 2015-01-20 | $2.91 | $2.91 | 130,900 | — | — |
| 2015-01-16 | $2.92 | $2.92 | 305,100 | — | — |
| 2015-01-15 | $2.93 | $2.93 | 339,200 | — | — |
| 2015-01-14 | $3.06 | $3.06 | 464,500 | — | — |
| 2015-01-13 | $3.27 | $3.27 | 606,000 | — | — |
| 2015-01-12 | $3.18 | $3.18 | 1,120,700 | — | — |
| 2015-01-09 | $2.91 | $2.91 | 8,449,900 | — | — |
| 2015-01-08 | $2.32 | $2.32 | 77,500 | — | — |
| 2015-01-07 | $2.31 | $2.31 | 88,900 | — | — |
| 2015-01-06 | $2.28 | $2.28 | 104,900 | — | — |
| 2015-01-05 | $2.42 | $2.42 | 104,700 | — | — |
| 2015-01-02 | $2.45 | $2.45 | 205,800 | — | — |