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
- 2000-02-18 to 2026-09-02
- 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 | $3.03 | $15.66 | 14,800 | — | — |
| 2015-12-30 | $2.97 | $15.35 | 93,600 | — | — |
| 2015-12-29 | $3.26 | $16.84 | 211,900 | — | — |
| 2015-12-28 | $3.10 | $16.02 | 32,300 | — | — |
| 2015-12-24 | $3.10 | $16.02 | 10,700 | — | — |
| 2015-12-23 | $3.16 | $16.33 | 121,100 | — | — |
| 2015-12-22 | $3.00 | $15.50 | 50,900 | — | — |
| 2015-12-21 | $3.00 | $15.50 | 61,400 | — | — |
| 2015-12-18 | $3.00 | $15.50 | 121,000 | — | — |
| 2015-12-17 | $2.74 | $14.16 | 21,000 | — | — |
| 2015-12-16 | $2.66 | $13.74 | 51,900 | — | — |
| 2015-12-15 | $2.30 | $11.88 | 19,680 | — | — |
| 2015-12-14 | $2.45 | $12.66 | 23,180 | — | — |
| 2015-12-11 | $2.55 | $13.18 | 20,140 | — | — |
| 2015-12-10 | $2.60 | $13.43 | 37,900 | — | — |
| 2015-12-09 | $2.75 | $14.21 | 19,940 | — | — |
| 2015-12-08 | $2.85 | $14.73 | 15,920 | — | — |
| 2015-12-07 | $2.95 | $15.24 | 12,420 | — | — |
| 2015-12-04 | $3.05 | $15.76 | 8,380 | — | — |
| 2015-12-03 | $3.10 | $16.02 | 5,820 | — | — |
| 2015-12-02 | $3.10 | $16.02 | 31,160 | — | — |
| 2015-12-01 | $3.40 | $17.57 | 4,060 | — | — |
| 2015-11-30 | $3.35 | $17.31 | 33,000 | — | — |
| 2015-11-27 | $3.30 | $17.05 | 66,720 | — | — |
| 2015-11-25 | $3.05 | $15.76 | 9,360 | — | — |
| 2015-11-24 | $3.10 | $16.02 | 8,580 | — | — |
| 2015-11-23 | $3.05 | $15.76 | 15,740 | — | — |
| 2015-11-20 | $2.90 | $14.98 | 1,640 | — | — |
| 2015-11-19 | $2.90 | $14.98 | 12,500 | — | — |
| 2015-11-18 | $3.00 | $15.50 | 36,320 | — | — |
| 2015-11-17 | $3.05 | $15.76 | 18,240 | — | — |
| 2015-11-16 | $2.90 | $14.98 | 27,940 | — | — |
| 2015-11-13 | $3.00 | $15.50 | 65,500 | — | — |
| 2015-11-12 | $2.95 | $15.24 | 9,900 | — | — |
| 2015-11-11 | $2.80 | $14.47 | 83,540 | — | — |
| 2015-11-10 | $2.75 | $14.21 | 7,520 | — | — |
| 2015-11-09 | $2.90 | $14.98 | 34,880 | — | — |
| 2015-11-06 | $2.75 | $14.21 | 12,820 | — | — |
| 2015-11-05 | $2.80 | $14.47 | 21,240 | — | — |
| 2015-11-04 | $2.70 | $13.95 | 30,140 | — | — |
| 2015-11-03 | $2.65 | $13.69 | 17,120 | — | — |
| 2015-11-02 | $2.70 | $13.95 | 8,960 | — | — |
| 2015-10-30 | $2.70 | $13.95 | 1,460 | — | — |
| 2015-10-29 | $2.60 | $13.43 | 4,080 | — | — |
| 2015-10-28 | $2.65 | $13.69 | 7,580 | — | — |
| 2015-10-27 | $2.60 | $13.43 | 8,400 | — | — |
| 2015-10-26 | $2.80 | $14.47 | 10,520 | — | — |
| 2015-10-23 | $2.80 | $14.47 | 7,920 | — | — |
| 2015-10-22 | $2.85 | $14.73 | 4,020 | — | — |
| 2015-10-21 | $2.90 | $14.98 | 740 | — | — |
| 2015-10-20 | $2.95 | $15.24 | 15,560 | — | — |
| 2015-10-19 | $2.90 | $14.98 | 7,140 | — | — |
| 2015-10-16 | $3.00 | $15.50 | 11,160 | — | — |
| 2015-10-15 | $3.00 | $15.50 | 4,860 | — | — |
| 2015-10-14 | $2.95 | $15.24 | 7,260 | — | — |
| 2015-10-13 | $2.85 | $14.73 | 2,480 | — | — |
| 2015-10-12 | $2.75 | $14.21 | 1,760 | — | — |
| 2015-10-09 | $2.80 | $14.47 | 3,260 | — | — |
| 2015-10-08 | $2.75 | $14.21 | 8,420 | — | — |
| 2015-10-07 | $2.75 | $14.21 | 40,460 | — | — |
| 2015-10-06 | $2.40 | $12.40 | 13,840 | — | — |
| 2015-10-05 | $2.25 | $11.63 | 53,700 | — | — |
| 2015-10-02 | $2.55 | $13.18 | 8,700 | — | — |
| 2015-10-01 | $2.50 | $12.92 | 6,100 | — | — |
| 2015-09-30 | $2.45 | $12.66 | 12,820 | — | — |
| 2015-09-29 | $2.40 | $12.40 | 12,280 | — | — |
| 2015-09-28 | $2.45 | $12.66 | 12,000 | — | — |
| 2015-09-25 | $2.65 | $13.69 | 22,780 | — | — |
| 2015-09-24 | $2.65 | $13.69 | 8,440 | — | — |
| 2015-09-23 | $2.75 | $14.21 | 4,340 | — | — |
| 2015-09-22 | $2.70 | $13.95 | 7,900 | — | — |
| 2015-09-21 | $2.70 | $13.95 | 19,840 | — | — |
| 2015-09-18 | $2.70 | $13.95 | 7,380 | — | — |
| 2015-09-17 | $2.65 | $13.69 | 5,160 | — | — |
| 2015-09-16 | $2.65 | $13.69 | 2,220 | — | — |
| 2015-09-15 | $2.65 | $13.69 | 3,100 | — | — |
| 2015-09-14 | $2.65 | $13.69 | 780 | — | — |
| 2015-09-11 | $2.60 | $13.43 | 100 | — | — |
| 2015-09-10 | $2.65 | $13.69 | 5,560 | — | — |
| 2015-09-09 | $2.65 | $13.69 | 3,300 | — | — |
| 2015-09-08 | $2.70 | $13.95 | 13,260 | — | — |
| 2015-09-04 | $2.60 | $13.43 | 7,060 | — | — |
| 2015-09-03 | $2.60 | $13.43 | 2,180 | — | — |
| 2015-09-02 | $2.65 | $13.69 | 9,660 | — | — |
| 2015-09-01 | $2.70 | $13.95 | 6,480 | — | — |
| 2015-08-31 | $2.60 | $13.43 | 23,540 | — | — |
| 2015-08-28 | $2.60 | $13.43 | 33,120 | — | — |
| 2015-08-27 | $2.80 | $14.47 | 14,600 | — | — |
| 2015-08-26 | $2.80 | $14.47 | 15,100 | — | — |
| 2015-08-25 | $2.80 | $14.47 | 42,160 | — | — |
| 2015-08-24 | $2.75 | $14.21 | 39,000 | — | — |
| 2015-08-21 | $3.00 | $15.50 | 56,840 | — | — |
| 2015-08-20 | $3.10 | $16.02 | 14,920 | — | — |
| 2015-08-19 | $3.25 | $16.79 | 8,860 | — | — |
| 2015-08-18 | $3.20 | $16.53 | 6,460 | — | — |
| 2015-08-17 | $3.25 | $16.79 | 18,800 | — | — |
| 2015-08-14 | $3.40 | $17.57 | 960 | — | — |
| 2015-08-13 | $3.30 | $17.05 | 5,580 | — | — |
| 2015-08-12 | $3.40 | $17.57 | 7,940 | — | — |
| 2015-08-11 | $3.25 | $16.79 | 11,800 | — | — |
| 2015-08-10 | $3.30 | $17.05 | 9,540 | — | — |
| 2015-08-07 | $3.40 | $17.57 | 9,180 | — | — |
| 2015-08-06 | $3.40 | $17.57 | 10,320 | — | — |
| 2015-08-05 | $3.30 | $17.05 | 15,120 | — | — |
| 2015-08-04 | $3.40 | $17.57 | 6,820 | — | — |
| 2015-08-03 | $3.45 | $17.83 | 5,260 | — | — |
| 2015-07-31 | $3.45 | $17.83 | 8,880 | — | — |
| 2015-07-30 | $3.45 | $17.83 | 5,680 | — | — |
| 2015-07-29 | $3.45 | $17.83 | 5,120 | — | — |
| 2015-07-28 | $3.50 | $18.08 | 23,900 | — | — |
| 2015-07-27 | $3.25 | $16.79 | 10,800 | — | — |
| 2015-07-24 | $3.40 | $17.57 | 22,640 | — | — |
| 2015-07-23 | $3.40 | $17.57 | 33,800 | — | — |
| 2015-07-22 | $3.50 | $18.08 | 13,000 | — | — |
| 2015-07-21 | $3.60 | $18.60 | 32,200 | — | — |
| 2015-07-20 | $3.75 | $19.38 | 40,200 | — | — |
| 2015-07-17 | $3.65 | $18.86 | 32,860 | — | — |
| 2015-07-16 | $3.70 | $19.12 | 32,920 | — | — |
| 2015-07-15 | $3.65 | $18.86 | 6,640 | — | — |
| 2015-07-14 | $3.65 | $18.86 | 5,100 | — | — |
| 2015-07-13 | $3.55 | $18.34 | 13,440 | — | — |
| 2015-07-10 | $3.45 | $17.83 | 18,440 | — | — |
| 2015-07-09 | $3.25 | $16.79 | 37,000 | — | — |
| 2015-07-08 | $3.45 | $17.83 | 17,920 | — | — |
| 2015-07-07 | $3.65 | $18.86 | 24,480 | — | — |
| 2015-07-06 | $3.80 | $19.63 | 25,800 | — | — |
| 2015-07-02 | $4.10 | $21.18 | 16,900 | — | — |
| 2015-07-01 | $4.10 | $21.18 | 7,060 | — | — |
| 2015-06-30 | $4.05 | $20.93 | 9,300 | — | — |
| 2015-06-29 | $4.20 | $21.70 | 39,980 | — | — |
| 2015-06-26 | $4.15 | $21.44 | 83,520 | — | — |
| 2015-06-25 | $4.30 | $22.22 | 8,120 | — | — |
| 2015-06-24 | $4.25 | $21.96 | 8,660 | — | — |
| 2015-06-23 | $4.20 | $21.70 | 10,980 | — | — |
| 2015-06-22 | $4.20 | $21.70 | 34,280 | — | — |
| 2015-06-19 | $3.90 | $20.15 | 23,020 | — | — |
| 2015-06-18 | $3.90 | $20.15 | 21,780 | — | — |
| 2015-06-17 | $3.85 | $19.89 | 20,720 | — | — |
| 2015-06-16 | $3.90 | $20.15 | 21,360 | — | — |
| 2015-06-15 | $3.85 | $19.89 | 21,200 | — | — |
| 2015-06-12 | $3.85 | $19.89 | 38,080 | — | — |
| 2015-06-11 | $3.70 | $19.12 | 28,440 | — | — |
| 2015-06-10 | $3.65 | $18.86 | 30,560 | — | — |
| 2015-06-09 | $3.60 | $18.60 | 38,780 | — | — |
| 2015-06-08 | $3.55 | $18.34 | 35,520 | — | — |
| 2015-06-05 | $3.60 | $18.60 | 14,620 | — | — |
| 2015-06-04 | $3.75 | $19.38 | 22,760 | — | — |
| 2015-06-03 | $3.70 | $19.12 | 13,020 | — | — |
| 2015-06-02 | $3.50 | $18.08 | 25,180 | — | — |
| 2015-06-01 | $3.50 | $18.08 | 84,780 | — | — |
| 2015-05-29 | $3.75 | $19.38 | 11,080 | — | — |
| 2015-05-28 | $3.65 | $18.86 | 24,940 | — | — |
| 2015-05-27 | $3.70 | $19.12 | 21,820 | — | — |
| 2015-05-26 | $3.80 | $19.63 | 10,840 | — | — |
| 2015-05-22 | $3.75 | $19.38 | 25,140 | — | — |
| 2015-05-21 | $3.75 | $19.38 | 22,180 | — | — |
| 2015-05-20 | $3.65 | $18.86 | 16,800 | — | — |
| 2015-05-19 | $3.65 | $18.86 | 35,420 | — | — |
| 2015-05-18 | $3.60 | $18.60 | 12,620 | — | — |
| 2015-05-15 | $3.55 | $18.34 | 20,760 | — | — |
| 2015-05-14 | $3.75 | $19.38 | 63,460 | — | — |
| 2015-05-13 | $3.90 | $20.15 | 12,240 | — | — |
| 2015-05-12 | $3.95 | $20.41 | 69,440 | — | — |
| 2015-05-11 | $3.95 | $20.41 | 52,120 | — | — |
| 2015-05-08 | $3.85 | $19.89 | 17,800 | — | — |
| 2015-05-07 | $4.00 | $20.67 | 26,740 | — | — |
| 2015-05-06 | $4.00 | $20.67 | 18,640 | — | — |
| 2015-05-05 | $3.95 | $20.41 | 21,120 | — | — |
| 2015-05-04 | $4.00 | $20.67 | 20,400 | — | — |
| 2015-05-01 | $4.05 | $20.93 | 25,320 | — | — |
| 2015-04-30 | $4.15 | $21.44 | 11,000 | — | — |
| 2015-04-29 | $4.10 | $21.18 | 14,680 | — | — |
| 2015-04-28 | $4.35 | $22.48 | 31,600 | — | — |
| 2015-04-27 | $4.60 | $23.77 | 20,620 | — | — |
| 2015-04-24 | $4.65 | $24.03 | 40,380 | — | — |
| 2015-04-23 | $4.50 | $23.25 | 11,720 | — | — |
| 2015-04-22 | $4.35 | $22.48 | 9,500 | — | — |
| 2015-04-21 | $4.25 | $21.96 | 16,620 | — | — |
| 2015-04-20 | $4.45 | $22.99 | 13,280 | — | — |
| 2015-04-17 | $4.50 | $23.25 | 30,080 | — | — |
| 2015-04-16 | $4.45 | $22.99 | 9,720 | — | — |
| 2015-04-15 | $4.35 | $22.48 | 13,220 | — | — |
| 2015-04-14 | $4.55 | $23.51 | 45,780 | — | — |
| 2015-04-13 | $4.45 | $22.99 | 28,260 | — | — |
| 2015-04-10 | $4.40 | $22.73 | 154,960 | — | — |
| 2015-04-09 | $4.00 | $20.67 | 4,740 | — | — |
| 2015-04-08 | $4.15 | $21.44 | 17,580 | — | — |
| 2015-04-07 | $4.00 | $20.67 | 9,380 | — | — |
| 2015-04-06 | $4.00 | $20.67 | 5,940 | — | — |
| 2015-04-02 | $3.95 | $20.41 | 24,580 | — | — |
| 2015-04-01 | $3.80 | $19.63 | 7,760 | — | — |
| 2015-03-31 | $3.85 | $19.89 | 8,500 | — | — |
| 2015-03-30 | $3.95 | $20.41 | 10,200 | — | — |
| 2015-03-27 | $3.80 | $19.63 | 8,060 | — | — |
| 2015-03-26 | $3.80 | $19.63 | 6,980 | — | — |
| 2015-03-25 | $3.85 | $19.89 | 12,840 | — | — |
| 2015-03-24 | $4.00 | $20.67 | 17,360 | — | — |
| 2015-03-23 | $4.05 | $20.93 | 31,900 | — | — |
| 2015-03-20 | $4.15 | $21.44 | 11,820 | — | — |
| 2015-03-19 | $3.95 | $20.41 | 6,140 | — | — |
| 2015-03-18 | $4.10 | $21.18 | 31,380 | — | — |
| 2015-03-17 | $3.95 | $20.41 | 16,200 | — | — |
| 2015-03-16 | $4.20 | $21.70 | 9,400 | — | — |
| 2015-03-13 | $4.15 | $21.44 | 23,340 | — | — |
| 2015-03-12 | $4.25 | $21.96 | 36,920 | — | — |
| 2015-03-11 | $3.80 | $19.63 | 4,100 | — | — |
| 2015-03-10 | $3.80 | $19.63 | 9,520 | — | — |
| 2015-03-09 | $4.00 | $20.67 | 7,280 | — | — |
| 2015-03-06 | $3.95 | $20.41 | 14,060 | — | — |
| 2015-03-05 | $4.05 | $20.93 | 23,300 | — | — |
| 2015-03-04 | $4.00 | $20.67 | 4,940 | — | — |
| 2015-03-03 | $3.95 | $20.41 | 13,080 | — | — |
| 2015-03-02 | $4.05 | $20.93 | 7,220 | — | — |
| 2015-02-27 | $4.05 | $20.93 | 4,240 | — | — |
| 2015-02-26 | $4.05 | $20.93 | 6,460 | — | — |
| 2015-02-25 | $4.05 | $20.93 | 13,380 | — | — |
| 2015-02-24 | $4.00 | $20.67 | 27,600 | — | — |
| 2015-02-23 | $4.05 | $20.93 | 43,920 | — | — |
| 2015-02-20 | $3.85 | $19.89 | 7,820 | — | — |
| 2015-02-19 | $3.85 | $19.89 | 11,400 | — | — |
| 2015-02-18 | $3.85 | $19.89 | 5,600 | — | — |
| 2015-02-17 | $3.85 | $19.89 | 6,160 | — | — |
| 2015-02-13 | $3.90 | $20.15 | 17,300 | — | — |
| 2015-02-12 | $3.85 | $19.89 | 10,220 | — | — |
| 2015-02-11 | $3.90 | $20.15 | 12,260 | — | — |
| 2015-02-10 | $4.05 | $20.93 | 14,920 | — | — |
| 2015-02-09 | $4.10 | $21.18 | 9,080 | — | — |
| 2015-02-06 | $3.85 | $19.89 | 6,640 | — | — |
| 2015-02-05 | $4.00 | $20.67 | 13,860 | — | — |
| 2015-02-04 | $4.05 | $20.93 | 9,200 | — | — |
| 2015-02-03 | $4.15 | $21.44 | 12,000 | — | — |
| 2015-02-02 | $4.15 | $21.44 | 18,960 | — | — |
| 2015-01-30 | $4.00 | $20.67 | 15,860 | — | — |
| 2015-01-29 | $3.80 | $19.63 | 16,860 | — | — |
| 2015-01-28 | $3.80 | $19.63 | 24,900 | — | — |
| 2015-01-27 | $3.95 | $20.41 | 14,800 | — | — |
| 2015-01-26 | $3.95 | $20.41 | 24,140 | — | — |
| 2015-01-23 | $3.90 | $20.15 | 36,720 | — | — |
| 2015-01-22 | $3.95 | $20.41 | 68,320 | — | — |
| 2015-01-21 | $4.05 | $20.93 | 47,880 | — | — |
| 2015-01-20 | $4.10 | $21.18 | 14,500 | — | — |
| 2015-01-16 | $4.10 | $21.18 | 15,020 | — | — |
| 2015-01-15 | $4.10 | $21.18 | 18,860 | — | — |
| 2015-01-14 | $4.15 | $21.44 | 14,560 | — | — |
| 2015-01-13 | $4.25 | $21.96 | 43,860 | — | — |
| 2015-01-12 | $4.35 | $22.48 | 22,540 | — | — |
| 2015-01-09 | $4.45 | $22.99 | 20,580 | — | — |
| 2015-01-08 | $4.45 | $22.99 | 20,240 | — | — |
| 2015-01-07 | $4.65 | $24.03 | 15,260 | — | — |
| 2015-01-06 | $4.45 | $22.99 | 36,080 | — | — |
| 2015-01-05 | $4.60 | $23.77 | 17,140 | — | — |
| 2015-01-02 | $4.55 | $23.51 | 25,680 | — | — |