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
- 2007-01-08 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 | $2.25 | $2.25 | 146,200 | — | — |
| 2015-12-30 | $2.23 | $2.23 | 316,500 | — | — |
| 2015-12-29 | $2.28 | $2.28 | 122,900 | — | — |
| 2015-12-28 | $2.30 | $2.30 | 139,800 | — | — |
| 2015-12-24 | $2.40 | $2.40 | 111,000 | — | — |
| 2015-12-23 | $2.31 | $2.31 | 573,100 | — | — |
| 2015-12-22 | $2.27 | $2.27 | 173,700 | — | — |
| 2015-12-21 | $2.34 | $2.34 | 156,700 | — | — |
| 2015-12-18 | $2.26 | $2.26 | 1,226,400 | — | — |
| 2015-12-17 | $2.28 | $2.28 | 307,300 | — | — |
| 2015-12-16 | $2.38 | $2.38 | 428,500 | — | — |
| 2015-12-15 | $2.31 | $2.31 | 311,200 | — | — |
| 2015-12-14 | $2.31 | $2.31 | 465,000 | — | — |
| 2015-12-11 | $2.45 | $2.45 | 211,800 | — | — |
| 2015-12-10 | $2.53 | $2.53 | 110,500 | — | — |
| 2015-12-09 | $2.49 | $2.49 | 215,400 | — | — |
| 2015-12-08 | $2.45 | $2.45 | 211,900 | — | — |
| 2015-12-07 | $2.51 | $2.51 | 319,200 | — | — |
| 2015-12-04 | $2.63 | $2.63 | 476,100 | — | — |
| 2015-12-03 | $2.52 | $2.52 | 334,600 | — | — |
| 2015-12-02 | $2.47 | $2.47 | 258,300 | — | — |
| 2015-12-01 | $2.52 | $2.52 | 214,300 | — | — |
| 2015-11-30 | $2.46 | $2.46 | 468,900 | — | — |
| 2015-11-27 | $2.40 | $2.40 | 63,200 | — | — |
| 2015-11-25 | $2.41 | $2.41 | 192,800 | — | — |
| 2015-11-24 | $2.43 | $2.43 | 332,500 | — | — |
| 2015-11-23 | $2.38 | $2.38 | 260,100 | — | — |
| 2015-11-20 | $2.42 | $2.42 | 278,200 | — | — |
| 2015-11-19 | $2.54 | $2.54 | 201,900 | — | — |
| 2015-11-18 | $2.46 | $2.46 | 251,700 | — | — |
| 2015-11-17 | $2.33 | $2.33 | 240,600 | — | — |
| 2015-11-16 | $2.51 | $2.51 | 91,400 | — | — |
| 2015-11-13 | $2.47 | $2.47 | 272,200 | — | — |
| 2015-11-12 | $2.45 | $2.45 | 183,300 | — | — |
| 2015-11-11 | $2.54 | $2.54 | 250,700 | — | — |
| 2015-11-10 | $2.46 | $2.46 | 221,600 | — | — |
| 2015-11-09 | $2.41 | $2.41 | 242,400 | — | — |
| 2015-11-06 | $2.36 | $2.36 | 199,800 | — | — |
| 2015-11-05 | $2.44 | $2.44 | 234,900 | — | — |
| 2015-11-04 | $2.48 | $2.48 | 268,500 | — | — |
| 2015-11-03 | $2.55 | $2.55 | 205,300 | — | — |
| 2015-11-02 | $2.56 | $2.56 | 233,100 | — | — |
| 2015-10-30 | $2.61 | $2.61 | 135,600 | — | — |
| 2015-10-29 | $2.53 | $2.53 | 283,000 | — | — |
| 2015-10-28 | $2.74 | $2.74 | 412,600 | — | — |
| 2015-10-27 | $2.75 | $2.75 | 128,600 | — | — |
| 2015-10-26 | $2.78 | $2.78 | 203,300 | — | — |
| 2015-10-23 | $2.80 | $2.80 | 150,500 | — | — |
| 2015-10-22 | $2.71 | $2.71 | 215,900 | — | — |
| 2015-10-21 | $2.68 | $2.68 | 198,800 | — | — |
| 2015-10-20 | $2.84 | $2.84 | 233,000 | — | — |
| 2015-10-19 | $2.73 | $2.73 | 348,500 | — | — |
| 2015-10-16 | $2.92 | $2.92 | 210,100 | — | — |
| 2015-10-15 | $3.03 | $3.03 | 513,000 | — | — |
| 2015-10-14 | $2.88 | $2.88 | 287,000 | — | — |
| 2015-10-13 | $2.69 | $2.69 | 290,400 | — | — |
| 2015-10-12 | $2.56 | $2.56 | 250,000 | — | — |
| 2015-10-09 | $2.70 | $2.70 | 404,100 | — | — |
| 2015-10-08 | $2.56 | $2.56 | 336,700 | — | — |
| 2015-10-07 | $2.58 | $2.58 | 523,100 | — | — |
| 2015-10-06 | $2.47 | $2.47 | 661,700 | — | — |
| 2015-10-05 | $2.37 | $2.37 | 546,800 | — | — |
| 2015-10-02 | $2.35 | $2.35 | 314,100 | — | — |
| 2015-10-01 | $2.18 | $2.18 | 144,000 | — | — |
| 2015-09-30 | $2.18 | $2.18 | 205,300 | — | — |
| 2015-09-29 | $2.20 | $2.20 | 124,400 | — | — |
| 2015-09-28 | $2.19 | $2.19 | 330,800 | — | — |
| 2015-09-25 | $2.38 | $2.38 | 154,600 | — | — |
| 2015-09-24 | $2.38 | $2.38 | 440,600 | — | — |
| 2015-09-23 | $2.27 | $2.27 | 128,000 | — | — |
| 2015-09-22 | $2.34 | $2.34 | 172,800 | — | — |
| 2015-09-21 | $2.39 | $2.39 | 196,600 | — | — |
| 2015-09-18 | $2.44 | $2.44 | 736,900 | — | — |
| 2015-09-17 | $2.35 | $2.35 | 455,600 | — | — |
| 2015-09-16 | $2.22 | $2.22 | 312,600 | — | — |
| 2015-09-15 | $2.08 | $2.08 | 262,100 | — | — |
| 2015-09-14 | $2.07 | $2.07 | 455,900 | — | — |
| 2015-09-11 | $2.17 | $2.17 | 417,900 | — | — |
| 2015-09-10 | $2.10 | $2.10 | 250,200 | — | — |
| 2015-09-09 | $2.07 | $2.07 | 229,700 | — | — |
| 2015-09-08 | $2.18 | $2.18 | 306,600 | — | — |
| 2015-09-04 | $2.17 | $2.17 | 366,100 | — | — |
| 2015-09-03 | $2.19 | $2.19 | 340,200 | — | — |
| 2015-09-02 | $2.27 | $2.27 | 343,000 | — | — |
| 2015-09-01 | $2.28 | $2.28 | 263,300 | — | — |
| 2015-08-31 | $2.43 | $2.43 | 228,500 | — | — |
| 2015-08-28 | $2.57 | $2.57 | 287,100 | — | — |
| 2015-08-27 | $2.42 | $2.42 | 342,100 | — | — |
| 2015-08-26 | $2.25 | $2.25 | 557,000 | — | — |
| 2015-08-25 | $2.43 | $2.43 | 477,700 | — | — |
| 2015-08-24 | $2.58 | $2.58 | 611,600 | — | — |
| 2015-08-21 | $2.86 | $2.86 | 677,000 | — | — |
| 2015-08-20 | $3.09 | $3.09 | 713,400 | — | — |
| 2015-08-19 | $2.82 | $2.82 | 248,500 | — | — |
| 2015-08-18 | $2.71 | $2.71 | 234,600 | — | — |
| 2015-08-17 | $2.80 | $2.80 | 260,900 | — | — |
| 2015-08-14 | $2.77 | $2.77 | 261,500 | — | — |
| 2015-08-13 | $2.76 | $2.76 | 425,200 | — | — |
| 2015-08-12 | $3.06 | $3.06 | 580,300 | — | — |
| 2015-08-11 | $2.82 | $2.82 | 333,600 | — | — |
| 2015-08-10 | $2.82 | $2.82 | 536,300 | — | — |
| 2015-08-07 | $2.69 | $2.69 | 202,100 | — | — |
| 2015-08-06 | $2.59 | $2.59 | 207,700 | — | — |
| 2015-08-05 | $2.49 | $2.49 | 258,600 | — | — |
| 2015-08-04 | $2.62 | $2.62 | 137,600 | — | — |
| 2015-08-03 | $2.70 | $2.70 | 117,400 | — | — |
| 2015-07-31 | $2.78 | $2.78 | 179,500 | — | — |
| 2015-07-30 | $2.70 | $2.70 | 188,800 | — | — |
| 2015-07-29 | $2.77 | $2.77 | 212,300 | — | — |
| 2015-07-28 | $2.68 | $2.68 | 159,900 | — | — |
| 2015-07-27 | $2.59 | $2.59 | 298,900 | — | — |
| 2015-07-24 | $2.66 | $2.66 | 447,900 | — | — |
| 2015-07-23 | $2.49 | $2.49 | 832,800 | — | — |
| 2015-07-22 | $2.74 | $2.74 | 230,800 | — | — |
| 2015-07-21 | $2.71 | $2.71 | 398,300 | — | — |
| 2015-07-20 | $2.70 | $2.70 | 962,000 | — | — |
| 2015-07-17 | $3.01 | $3.01 | 445,800 | — | — |
| 2015-07-16 | $3.25 | $3.25 | 310,200 | — | — |
| 2015-07-15 | $3.28 | $3.28 | 370,800 | — | — |
| 2015-07-14 | $3.45 | $3.45 | 146,200 | — | — |
| 2015-07-13 | $3.40 | $3.40 | 263,600 | — | — |
| 2015-07-10 | $3.41 | $3.41 | 237,300 | — | — |
| 2015-07-09 | $3.38 | $3.38 | 472,100 | — | — |
| 2015-07-08 | $3.35 | $3.35 | 375,200 | — | — |
| 2015-07-07 | $3.51 | $3.51 | 425,800 | — | — |
| 2015-07-06 | $3.62 | $3.62 | 262,200 | — | — |
| 2015-07-02 | $3.64 | $3.64 | 194,900 | — | — |
| 2015-07-01 | $3.59 | $3.59 | 165,300 | — | — |
| 2015-06-30 | $3.66 | $3.66 | 325,700 | — | — |
| 2015-06-29 | $3.64 | $3.64 | 226,500 | — | — |
| 2015-06-26 | $3.72 | $3.72 | 180,400 | — | — |
| 2015-06-25 | $3.80 | $3.80 | 154,800 | — | — |
| 2015-06-24 | $3.87 | $3.87 | 199,000 | — | — |
| 2015-06-23 | $3.89 | $3.89 | 145,200 | — | — |
| 2015-06-22 | $3.93 | $3.93 | 244,100 | — | — |
| 2015-06-19 | $3.92 | $3.92 | 253,400 | — | — |
| 2015-06-18 | $3.99 | $3.99 | 363,200 | — | — |
| 2015-06-17 | $4.03 | $4.03 | 436,200 | — | — |
| 2015-06-16 | $3.93 | $3.93 | 1,051,700 | — | — |
| 2015-06-15 | $3.71 | $3.71 | 196,700 | — | — |
| 2015-06-12 | $3.66 | $3.66 | 190,200 | — | — |
| 2015-06-11 | $3.78 | $3.78 | 346,700 | — | — |
| 2015-06-10 | $3.74 | $3.74 | 467,700 | — | — |
| 2015-06-09 | $3.68 | $3.68 | 310,600 | — | — |
| 2015-06-08 | $3.67 | $3.67 | 243,200 | — | — |
| 2015-06-05 | $3.63 | $3.63 | 301,900 | — | — |
| 2015-06-04 | $3.68 | $3.68 | 316,200 | — | — |
| 2015-06-03 | $3.78 | $3.78 | 341,100 | — | — |
| 2015-06-02 | $3.86 | $3.86 | 377,600 | — | — |
| 2015-06-01 | $3.71 | $3.71 | 109,300 | — | — |
| 2015-05-29 | $3.81 | $3.81 | 105,100 | — | — |
| 2015-05-28 | $3.75 | $3.75 | 215,500 | — | — |
| 2015-05-27 | $3.74 | $3.74 | 148,200 | — | — |
| 2015-05-26 | $3.69 | $3.69 | 443,900 | — | — |
| 2015-05-22 | $3.87 | $3.87 | 236,600 | — | — |
| 2015-05-21 | $3.78 | $3.78 | 93,700 | — | — |
| 2015-05-20 | $3.85 | $3.85 | 178,000 | — | — |
| 2015-05-19 | $3.86 | $3.86 | 207,200 | — | — |
| 2015-05-18 | $3.90 | $3.90 | 103,000 | — | — |
| 2015-05-15 | $3.93 | $3.93 | 1,161,500 | — | — |
| 2015-05-14 | $3.83 | $3.83 | 653,100 | — | — |
| 2015-05-13 | $3.96 | $3.96 | 680,700 | — | — |
| 2015-05-12 | $3.78 | $3.78 | 149,100 | — | — |
| 2015-05-11 | $3.76 | $3.76 | 175,800 | — | — |
| 2015-05-08 | $3.73 | $3.73 | 129,600 | — | — |
| 2015-05-07 | $3.68 | $3.68 | 164,000 | — | — |
| 2015-05-06 | $3.72 | $3.72 | 121,300 | — | — |
| 2015-05-05 | $3.74 | $3.74 | 173,400 | — | — |
| 2015-05-04 | $3.78 | $3.78 | 163,300 | — | — |
| 2015-05-01 | $3.74 | $3.74 | 145,600 | — | — |
| 2015-04-30 | $3.79 | $3.79 | 220,600 | — | — |
| 2015-04-29 | $3.92 | $3.92 | 325,600 | — | — |
| 2015-04-28 | $3.83 | $3.83 | 205,500 | — | — |
| 2015-04-27 | $3.67 | $3.67 | 409,000 | — | — |
| 2015-04-24 | $3.65 | $3.65 | 235,400 | — | — |
| 2015-04-23 | $3.69 | $3.69 | 311,400 | — | — |
| 2015-04-22 | $3.49 | $3.49 | 216,600 | — | — |
| 2015-04-21 | $3.60 | $3.60 | 293,500 | — | — |
| 2015-04-20 | $3.59 | $3.59 | 584,500 | — | — |
| 2015-04-17 | $3.41 | $3.41 | 214,100 | — | — |
| 2015-04-16 | $3.50 | $3.50 | 260,200 | — | — |
| 2015-04-15 | $3.67 | $3.67 | 272,000 | — | — |
| 2015-04-14 | $3.54 | $3.54 | 381,400 | — | — |
| 2015-04-13 | $3.61 | $3.61 | 180,300 | — | — |
| 2015-04-10 | $3.72 | $3.72 | 205,500 | — | — |
| 2015-04-09 | $3.70 | $3.70 | 205,000 | — | — |
| 2015-04-08 | $3.77 | $3.77 | 219,000 | — | — |
| 2015-04-07 | $3.93 | $3.93 | 150,600 | — | — |
| 2015-04-06 | $3.99 | $3.99 | 241,700 | — | — |
| 2015-04-02 | $3.85 | $3.85 | 249,100 | — | — |
| 2015-04-01 | $3.82 | $3.82 | 541,000 | — | — |
| 2015-03-31 | $3.84 | $3.84 | 735,200 | — | — |
| 2015-03-30 | $3.80 | $3.80 | 613,300 | — | — |
| 2015-03-27 | $3.87 | $3.87 | 297,600 | — | — |
| 2015-03-26 | $3.88 | $3.88 | 224,400 | — | — |
| 2015-03-25 | $3.97 | $3.97 | 202,600 | — | — |
| 2015-03-24 | $4.08 | $4.08 | 305,600 | — | — |
| 2015-03-23 | $4.10 | $4.10 | 684,000 | — | — |
| 2015-03-20 | $3.76 | $3.76 | 2,030,400 | — | — |
| 2015-03-19 | $3.84 | $3.84 | 226,400 | — | — |
| 2015-03-18 | $3.84 | $3.84 | 302,800 | — | — |
| 2015-03-17 | $3.72 | $3.72 | 507,700 | — | — |
| 2015-03-16 | $3.77 | $3.77 | 671,200 | — | — |
| 2015-03-13 | $3.71 | $3.71 | 145,100 | — | — |
| 2015-03-12 | $3.70 | $3.70 | 262,800 | — | — |
| 2015-03-11 | $3.80 | $3.80 | 205,500 | — | — |
| 2015-03-10 | $3.58 | $3.58 | 311,500 | — | — |
| 2015-03-09 | $3.72 | $3.72 | 382,400 | — | — |
| 2015-03-06 | $3.91 | $3.91 | 347,900 | — | — |
| 2015-03-05 | $4.18 | $4.18 | 65,300 | — | — |
| 2015-03-04 | $4.19 | $4.19 | 126,300 | — | — |
| 2015-03-03 | $4.38 | $4.38 | 114,200 | — | — |
| 2015-03-02 | $4.31 | $4.31 | 148,100 | — | — |
| 2015-02-27 | $4.50 | $4.50 | 178,500 | — | — |
| 2015-02-26 | $4.31 | $4.31 | 355,600 | — | — |
| 2015-02-25 | $4.39 | $4.39 | 120,300 | — | — |
| 2015-02-24 | $4.29 | $4.29 | 109,800 | — | — |
| 2015-02-23 | $4.23 | $4.23 | 156,400 | — | — |
| 2015-02-20 | $4.21 | $4.21 | 353,800 | — | — |
| 2015-02-19 | $4.33 | $4.33 | 208,800 | — | — |
| 2015-02-18 | $4.53 | $4.53 | 213,700 | — | — |
| 2015-02-17 | $4.33 | $4.33 | 280,700 | — | — |
| 2015-02-13 | $4.56 | $4.56 | 229,500 | — | — |
| 2015-02-12 | $4.53 | $4.53 | 139,000 | — | — |
| 2015-02-11 | $4.46 | $4.46 | 365,500 | — | — |
| 2015-02-10 | $4.67 | $4.67 | 93,500 | — | — |
| 2015-02-09 | $4.73 | $4.73 | 87,800 | — | — |
| 2015-02-06 | $4.69 | $4.69 | 145,600 | — | — |
| 2015-02-05 | $4.88 | $4.88 | 162,900 | — | — |
| 2015-02-04 | $4.81 | $4.81 | 200,900 | — | — |
| 2015-02-03 | $4.78 | $4.78 | 226,100 | — | — |
| 2015-02-02 | $4.93 | $4.93 | 172,200 | — | — |
| 2015-01-30 | $4.83 | $4.83 | 211,200 | — | — |
| 2015-01-29 | $4.61 | $4.61 | 344,400 | — | — |
| 2015-01-28 | $4.74 | $4.74 | 423,300 | — | — |
| 2015-01-27 | $4.96 | $4.96 | 294,600 | — | — |
| 2015-01-26 | $4.70 | $4.70 | 285,600 | — | — |
| 2015-01-23 | $4.55 | $4.55 | 193,100 | — | — |
| 2015-01-22 | $4.73 | $4.73 | 440,700 | — | — |
| 2015-01-21 | $4.80 | $4.80 | 809,300 | — | — |
| 2015-01-20 | $5.13 | $5.13 | 581,800 | — | — |
| 2015-01-16 | $4.75 | $4.75 | 517,300 | — | — |
| 2015-01-15 | $4.79 | $4.79 | 401,200 | — | — |
| 2015-01-14 | $4.61 | $4.61 | 398,400 | — | — |
| 2015-01-13 | $4.85 | $4.85 | 416,500 | — | — |
| 2015-01-12 | $5.13 | $5.13 | 401,100 | — | — |
| 2015-01-09 | $5.01 | $5.01 | 486,500 | — | — |
| 2015-01-08 | $4.89 | $4.89 | 380,400 | — | — |
| 2015-01-07 | $4.98 | $4.98 | 387,000 | — | — |
| 2015-01-06 | $5.09 | $5.09 | 419,000 | — | — |
| 2015-01-05 | $4.91 | $4.91 | 431,600 | — | — |
| 2015-01-02 | $4.68 | $4.68 | 248,900 | — | — |