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
- 1993-03-26 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 | $3.47 | $3.47 | 10,200 | — | — |
| 2015-12-30 | $3.46 | $3.46 | 9,800 | — | — |
| 2015-12-29 | $3.55 | $3.55 | 18,800 | — | — |
| 2015-12-28 | $3.65 | $3.65 | 20,700 | — | — |
| 2015-12-24 | $3.70 | $3.70 | 56,300 | — | — |
| 2015-12-23 | $3.62 | $3.62 | 28,200 | — | — |
| 2015-12-22 | $3.54 | $3.54 | 13,700 | — | — |
| 2015-12-21 | $3.56 | $3.56 | 15,400 | — | — |
| 2015-12-18 | $3.61 | $3.61 | 17,900 | — | — |
| 2015-12-17 | $3.59 | $3.59 | 31,100 | — | — |
| 2015-12-16 | $3.45 | $3.45 | 35,700 | — | — |
| 2015-12-15 | $3.39 | $3.39 | 4,600 | — | — |
| 2015-12-14 | $3.38 | $3.38 | 64,100 | — | — |
| 2015-12-11 | $3.40 | $3.40 | 87,700 | — | — |
| 2015-12-10 | $3.45 | $3.45 | 14,000 | — | — |
| 2015-12-09 | $3.45 | $3.45 | 29,700 | — | — |
| 2015-12-08 | $3.59 | $3.59 | 5,900 | — | — |
| 2015-12-07 | $3.54 | $3.54 | 56,000 | — | — |
| 2015-12-04 | $3.72 | $3.72 | 4,700 | — | — |
| 2015-12-03 | $3.69 | $3.69 | 16,300 | — | — |
| 2015-12-02 | $3.73 | $3.73 | 21,300 | — | — |
| 2015-12-01 | $3.89 | $3.89 | 23,300 | — | — |
| 2015-11-30 | $3.94 | $3.94 | 123,900 | — | — |
| 2015-11-27 | $3.48 | $3.48 | 109,200 | — | — |
| 2015-11-25 | $3.28 | $3.28 | 1,811,500 | — | — |
| 2015-11-24 | $3.32 | $3.32 | 7,400 | — | — |
| 2015-11-23 | $3.38 | $3.38 | 31,400 | — | — |
| 2015-11-20 | $3.45 | $3.45 | 4,200 | — | — |
| 2015-11-19 | $3.41 | $3.41 | 42,100 | — | — |
| 2015-11-18 | $3.16 | $3.16 | 24,900 | — | — |
| 2015-11-17 | $3.20 | $3.20 | 30,100 | — | — |
| 2015-11-16 | $3.29 | $3.29 | 32,400 | — | — |
| 2015-11-13 | $3.37 | $3.37 | 8,500 | — | — |
| 2015-11-12 | $3.36 | $3.36 | 10,900 | — | — |
| 2015-11-11 | $3.40 | $3.40 | 10,000 | — | — |
| 2015-11-10 | $3.38 | $3.38 | 18,800 | — | — |
| 2015-11-09 | $3.39 | $3.39 | 12,300 | — | — |
| 2015-11-06 | $3.43 | $3.43 | 37,000 | — | — |
| 2015-11-05 | $3.53 | $3.53 | 40,300 | — | — |
| 2015-11-04 | $3.57 | $3.57 | 4,700 | — | — |
| 2015-11-03 | $3.54 | $3.54 | 24,700 | — | — |
| 2015-11-02 | $3.54 | $3.54 | 34,900 | — | — |
| 2015-10-30 | $3.49 | $3.49 | 6,000 | — | — |
| 2015-10-29 | $3.51 | $3.51 | 20,400 | — | — |
| 2015-10-28 | $3.56 | $3.56 | 2,800 | — | — |
| 2015-10-27 | $3.56 | $3.56 | 9,700 | — | — |
| 2015-10-26 | $3.45 | $3.45 | 35,300 | — | — |
| 2015-10-23 | $3.57 | $3.57 | 38,300 | — | — |
| 2015-10-22 | $3.56 | $3.56 | 12,900 | — | — |
| 2015-10-21 | $3.65 | $3.65 | 25,100 | — | — |
| 2015-10-20 | $3.64 | $3.64 | 4,600 | — | — |
| 2015-10-19 | $3.69 | $3.69 | 0 | — | — |
| 2015-10-16 | $3.69 | $3.69 | 200 | — | — |
| 2015-10-15 | $3.66 | $3.66 | 6,400 | — | — |
| 2015-10-14 | $3.63 | $3.63 | 32,400 | — | — |
| 2015-10-13 | $3.66 | $3.66 | 4,300 | — | — |
| 2015-10-12 | $3.79 | $3.79 | 13,900 | — | — |
| 2015-10-09 | $3.64 | $3.64 | 4,300 | — | — |
| 2015-10-08 | $3.54 | $3.54 | 2,900 | — | — |
| 2015-10-07 | $3.60 | $3.60 | 700 | — | — |
| 2015-10-06 | $3.48 | $3.48 | 21,200 | — | — |
| 2015-10-05 | $3.46 | $3.46 | 24,500 | — | — |
| 2015-10-02 | $3.50 | $3.50 | 12,900 | — | — |
| 2015-10-01 | $3.50 | $3.50 | 9,500 | — | — |
| 2015-09-30 | $3.53 | $3.53 | 15,900 | — | — |
| 2015-09-29 | $3.39 | $3.39 | 5,700 | — | — |
| 2015-09-28 | $3.51 | $3.51 | 15,600 | — | — |
| 2015-09-25 | $3.61 | $3.61 | 15,500 | — | — |
| 2015-09-24 | $3.62 | $3.62 | 66,400 | — | — |
| 2015-09-23 | $3.95 | $3.95 | 0 | — | — |
| 2015-09-22 | $3.95 | $3.95 | 8,700 | — | — |
| 2015-09-21 | $3.97 | $3.97 | 15,300 | — | — |
| 2015-09-18 | $3.95 | $3.95 | 24,300 | — | — |
| 2015-09-17 | $3.98 | $3.98 | 28,500 | — | — |
| 2015-09-16 | $4.02 | $4.02 | 5,200 | — | — |
| 2015-09-15 | $3.98 | $3.98 | 11,000 | — | — |
| 2015-09-14 | $3.99 | $3.99 | 1,400 | — | — |
| 2015-09-11 | $4.00 | $4.00 | 11,300 | — | — |
| 2015-09-10 | $4.00 | $4.00 | 17,400 | — | — |
| 2015-09-09 | $4.09 | $4.09 | 1,800 | — | — |
| 2015-09-08 | $4.13 | $4.13 | 8,500 | — | — |
| 2015-09-04 | $4.20 | $4.20 | 5,500 | — | — |
| 2015-09-03 | $4.17 | $4.17 | 5,200 | — | — |
| 2015-09-02 | $4.21 | $4.21 | 3,100 | — | — |
| 2015-09-01 | $4.12 | $4.12 | 4,700 | — | — |
| 2015-08-31 | $4.27 | $4.27 | 10,300 | — | — |
| 2015-08-28 | $4.38 | $4.38 | 6,200 | — | — |
| 2015-08-27 | $4.35 | $4.35 | 8,200 | — | — |
| 2015-08-26 | $4.25 | $4.25 | 12,100 | — | — |
| 2015-08-25 | $4.28 | $4.28 | 19,700 | — | — |
| 2015-08-24 | $4.23 | $4.23 | 49,900 | — | — |
| 2015-08-21 | $4.45 | $4.45 | 4,700 | — | — |
| 2015-08-20 | $4.49 | $4.49 | 17,000 | — | — |
| 2015-08-19 | $4.55 | $4.55 | 15,100 | — | — |
| 2015-08-18 | $4.56 | $4.56 | 28,000 | — | — |
| 2015-08-17 | $4.56 | $4.56 | 9,600 | — | — |
| 2015-08-14 | $4.60 | $4.60 | 12,900 | — | — |
| 2015-08-13 | $4.45 | $4.45 | 50,200 | — | — |
| 2015-08-12 | $5.00 | $5.00 | 40,400 | — | — |
| 2015-08-11 | $5.34 | $5.34 | 14,300 | — | — |
| 2015-08-10 | $5.41 | $5.41 | 25,300 | — | — |
| 2015-08-07 | $5.33 | $5.33 | 13,800 | — | — |
| 2015-08-06 | $5.29 | $5.29 | 45,500 | — | — |
| 2015-08-05 | $5.43 | $5.43 | 6,300 | — | — |
| 2015-08-04 | $5.51 | $5.51 | 3,000 | — | — |
| 2015-08-03 | $5.54 | $5.54 | 6,200 | — | — |
| 2015-07-31 | $5.52 | $5.52 | 10,600 | — | — |
| 2015-07-30 | $5.58 | $5.58 | 8,400 | — | — |
| 2015-07-29 | $5.59 | $5.59 | 16,900 | — | — |
| 2015-07-28 | $5.60 | $5.60 | 3,600 | — | — |
| 2015-07-27 | $5.59 | $5.59 | 8,200 | — | — |
| 2015-07-24 | $5.64 | $5.64 | 5,300 | — | — |
| 2015-07-23 | $5.61 | $5.61 | 1,900 | — | — |
| 2015-07-22 | $5.60 | $5.60 | 900 | — | — |
| 2015-07-21 | $5.69 | $5.69 | 28,000 | — | — |
| 2015-07-20 | $5.70 | $5.70 | 21,600 | — | — |
| 2015-07-17 | $5.68 | $5.68 | 2,500 | — | — |
| 2015-07-16 | $5.72 | $5.72 | 467,400 | — | — |
| 2015-07-15 | $5.63 | $5.63 | 4,200 | — | — |
| 2015-07-14 | $5.67 | $5.67 | 36,400 | — | — |
| 2015-07-13 | $5.61 | $5.61 | 53,600 | — | — |
| 2015-07-10 | $5.46 | $5.46 | 23,900 | — | — |
| 2015-07-09 | $5.35 | $5.35 | 30,000 | — | — |
| 2015-07-08 | $5.34 | $5.34 | 8,300 | — | — |
| 2015-07-07 | $5.45 | $5.45 | 14,800 | — | — |
| 2015-07-06 | $5.41 | $5.41 | 5,500 | — | — |
| 2015-07-02 | $5.49 | $5.49 | 12,000 | — | — |
| 2015-07-01 | $5.55 | $5.55 | 2,600 | — | — |
| 2015-06-30 | $5.59 | $5.59 | 9,600 | — | — |
| 2015-06-29 | $5.46 | $5.46 | 10,500 | — | — |
| 2015-06-26 | $5.48 | $5.48 | 8,400 | — | — |
| 2015-06-25 | $5.48 | $5.48 | 8,500 | — | — |
| 2015-06-24 | $5.51 | $5.51 | 5,600 | — | — |
| 2015-06-23 | $5.56 | $5.56 | 9,500 | — | — |
| 2015-06-22 | $5.60 | $5.60 | 172,600 | — | — |
| 2015-06-19 | $5.60 | $5.60 | 8,300 | — | — |
| 2015-06-18 | $5.64 | $5.64 | 3,900 | — | — |
| 2015-06-17 | $5.59 | $5.59 | 29,300 | — | — |
| 2015-06-16 | $5.36 | $5.36 | 11,100 | — | — |
| 2015-06-15 | $5.23 | $5.23 | 10,900 | — | — |
| 2015-06-12 | $5.26 | $5.26 | 11,900 | — | — |
| 2015-06-11 | $5.35 | $5.35 | 81,200 | — | — |
| 2015-06-10 | $5.58 | $5.58 | 35,200 | — | — |
| 2015-06-09 | $5.72 | $5.72 | 41,300 | — | — |
| 2015-06-08 | $5.67 | $5.67 | 7,900 | — | — |
| 2015-06-05 | $5.74 | $5.74 | 6,800 | — | — |
| 2015-06-04 | $5.80 | $5.80 | 15,700 | — | — |
| 2015-06-03 | $5.80 | $5.80 | 13,300 | — | — |
| 2015-06-02 | $5.67 | $5.67 | 26,400 | — | — |
| 2015-06-01 | $5.61 | $5.61 | 24,300 | — | — |
| 2015-05-29 | $5.69 | $5.69 | 28,500 | — | — |
| 2015-05-28 | $5.80 | $5.80 | 18,700 | — | — |
| 2015-05-27 | $5.88 | $5.88 | 22,400 | — | — |
| 2015-05-26 | $5.89 | $5.89 | 56,500 | — | — |
| 2015-05-22 | $6.00 | $6.00 | 139,500 | — | — |
| 2015-05-21 | $5.98 | $5.98 | 7,200 | — | — |
| 2015-05-20 | $6.00 | $6.00 | 31,300 | — | — |
| 2015-05-19 | $6.17 | $6.17 | 42,400 | — | — |
| 2015-05-18 | $6.20 | $6.20 | 18,900 | — | — |
| 2015-05-15 | $6.23 | $6.23 | 4,500 | — | — |
| 2015-05-14 | $6.23 | $6.23 | 1,400 | — | — |
| 2015-05-13 | $6.20 | $6.20 | 15,100 | — | — |
| 2015-05-12 | $6.14 | $6.14 | 12,800 | — | — |
| 2015-05-11 | $6.11 | $6.11 | 5,200 | — | — |
| 2015-05-08 | $6.17 | $6.17 | 2,100 | — | — |
| 2015-05-07 | $6.15 | $6.15 | 3,900 | — | — |
| 2015-05-06 | $6.22 | $6.22 | 19,000 | — | — |
| 2015-05-05 | $6.21 | $6.21 | 22,300 | — | — |
| 2015-05-04 | $6.34 | $6.34 | 45,200 | — | — |
| 2015-05-01 | $6.09 | $6.09 | 7,800 | — | — |
| 2015-04-30 | $6.06 | $6.06 | 10,600 | — | — |
| 2015-04-29 | $6.13 | $6.13 | 24,900 | — | — |
| 2015-04-28 | $6.22 | $6.22 | 13,300 | — | — |
| 2015-04-27 | $6.31 | $6.31 | 30,500 | — | — |
| 2015-04-24 | $6.33 | $6.33 | 26,700 | — | — |
| 2015-04-23 | $6.19 | $6.19 | 6,600 | — | — |
| 2015-04-22 | $6.20 | $6.20 | 44,500 | — | — |
| 2015-04-21 | $6.29 | $6.29 | 10,700 | — | — |
| 2015-04-20 | $6.24 | $6.24 | 30,900 | — | — |
| 2015-04-17 | $6.29 | $6.29 | 13,500 | — | — |
| 2015-04-16 | $6.27 | $6.27 | 129,900 | — | — |
| 2015-04-15 | $6.29 | $6.29 | 144,400 | — | — |
| 2015-04-14 | $6.45 | $6.45 | 40,700 | — | — |
| 2015-04-13 | $6.36 | $6.36 | 63,100 | — | — |
| 2015-04-10 | $6.70 | $6.70 | 9,300 | — | — |
| 2015-04-09 | $6.60 | $6.60 | 53,700 | — | — |
| 2015-04-08 | $6.74 | $6.74 | 32,200 | — | — |
| 2015-04-07 | $6.90 | $6.90 | 80,700 | — | — |
| 2015-04-06 | $6.83 | $6.83 | 224,100 | — | — |
| 2015-04-02 | $6.49 | $6.49 | 92,400 | — | — |
| 2015-04-01 | $6.30 | $6.30 | 110,500 | — | — |
| 2015-03-31 | $6.05 | $6.05 | 9,000 | — | — |
| 2015-03-30 | $6.08 | $6.08 | 193,800 | — | — |
| 2015-03-27 | $5.95 | $5.95 | 12,700 | — | — |
| 2015-03-26 | $5.90 | $5.90 | 18,500 | — | — |
| 2015-03-25 | $5.80 | $5.80 | 72,500 | — | — |
| 2015-03-24 | $5.95 | $5.95 | 103,100 | — | — |
| 2015-03-23 | $5.97 | $5.97 | 95,600 | — | — |
| 2015-03-20 | $5.70 | $5.70 | 37,100 | — | — |
| 2015-03-19 | $5.64 | $5.64 | 87,500 | — | — |
| 2015-03-18 | $5.32 | $5.32 | 42,100 | — | — |
| 2015-03-17 | $5.35 | $5.35 | 8,800 | — | — |
| 2015-03-16 | $5.39 | $5.39 | 50,100 | — | — |
| 2015-03-13 | $5.21 | $5.21 | 39,000 | — | — |
| 2015-03-12 | $5.25 | $5.25 | 136,200 | — | — |
| 2015-03-11 | $5.01 | $5.01 | 58,500 | — | — |
| 2015-03-10 | $5.15 | $5.15 | 49,800 | — | — |
| 2015-03-09 | $5.19 | $5.19 | 169,400 | — | — |
| 2015-03-06 | $4.97 | $4.97 | 200,000 | — | — |
| 2015-03-05 | $4.87 | $4.87 | 20,700 | — | — |
| 2015-03-04 | $4.87 | $4.87 | 2,000 | — | — |
| 2015-03-03 | $4.88 | $4.88 | 11,200 | — | — |
| 2015-03-02 | $4.88 | $4.88 | 9,100 | — | — |
| 2015-02-27 | $4.89 | $4.89 | 7,800 | — | — |
| 2015-02-26 | $4.80 | $4.80 | 3,200 | — | — |
| 2015-02-25 | $4.78 | $4.78 | 18,400 | — | — |
| 2015-02-24 | $4.79 | $4.79 | 16,100 | — | — |
| 2015-02-23 | $4.83 | $4.83 | 18,000 | — | — |
| 2015-02-20 | $4.83 | $4.83 | 14,000 | — | — |
| 2015-02-19 | $4.91 | $4.91 | 5,700 | — | — |
| 2015-02-18 | $4.90 | $4.90 | 92,100 | — | — |
| 2015-02-17 | $4.94 | $4.94 | 73,000 | — | — |
| 2015-02-13 | $4.88 | $4.88 | 9,100 | — | — |
| 2015-02-12 | $4.84 | $4.84 | 9,200 | — | — |
| 2015-02-11 | $4.85 | $4.85 | 6,500 | — | — |
| 2015-02-10 | $4.89 | $4.89 | 13,300 | — | — |
| 2015-02-09 | $4.87 | $4.87 | 21,300 | — | — |
| 2015-02-06 | $4.79 | $4.79 | 9,400 | — | — |
| 2015-02-05 | $4.79 | $4.79 | 21,400 | — | — |
| 2015-02-04 | $4.72 | $4.72 | 2,600 | — | — |
| 2015-02-03 | $4.67 | $4.67 | 5,100 | — | — |
| 2015-02-02 | $4.67 | $4.67 | 8,000 | — | — |
| 2015-01-30 | $4.73 | $4.73 | 5,800 | — | — |
| 2015-01-29 | $4.68 | $4.68 | 500 | — | — |
| 2015-01-28 | $4.59 | $4.59 | 0 | — | — |
| 2015-01-27 | $4.59 | $4.59 | 37,400 | — | — |
| 2015-01-26 | $4.52 | $4.52 | 2,300 | — | — |
| 2015-01-23 | $4.51 | $4.51 | 5,200 | — | — |
| 2015-01-22 | $4.52 | $4.52 | 31,700 | — | — |
| 2015-01-21 | $4.57 | $4.57 | 62,700 | — | — |
| 2015-01-20 | $4.49 | $4.49 | 10,600 | — | — |
| 2015-01-16 | $4.60 | $4.60 | 5,600 | — | — |
| 2015-01-15 | $4.55 | $4.55 | 7,000 | — | — |
| 2015-01-14 | $4.60 | $4.60 | 8,200 | — | — |
| 2015-01-13 | $4.68 | $4.68 | 12,400 | — | — |
| 2015-01-12 | $4.68 | $4.68 | 8,900 | — | — |
| 2015-01-09 | $4.58 | $4.58 | 3,900 | — | — |
| 2015-01-08 | $4.65 | $4.65 | 16,400 | — | — |
| 2015-01-07 | $4.54 | $4.54 | 15,300 | — | — |
| 2015-01-06 | $4.59 | $4.59 | 6,300 | — | — |
| 2015-01-05 | $4.72 | $4.72 | 7,000 | — | — |
| 2015-01-02 | $4.75 | $4.75 | 1,700 | — | — |