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
- 2010-10-15 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 | $2.70 | $2.70 | 36,200 | — | — |
| 2015-12-30 | $2.72 | $2.72 | 14,700 | — | — |
| 2015-12-29 | $2.85 | $2.85 | 17,500 | — | — |
| 2015-12-28 | $2.75 | $2.75 | 2,400 | — | — |
| 2015-12-24 | $2.75 | $2.75 | 2,300 | — | — |
| 2015-12-23 | $2.77 | $2.77 | 2,400 | — | — |
| 2015-12-22 | $2.79 | $2.79 | 8,200 | — | — |
| 2015-12-21 | $2.80 | $2.80 | 7,100 | — | — |
| 2015-12-18 | $2.75 | $2.75 | 3,300 | — | — |
| 2015-12-17 | $2.75 | $2.75 | 1,900 | — | — |
| 2015-12-16 | $2.76 | $2.76 | 500 | — | — |
| 2015-12-15 | $2.71 | $2.71 | 14,500 | — | — |
| 2015-12-14 | $2.73 | $2.73 | 21,400 | — | — |
| 2015-12-11 | $2.82 | $2.82 | 1,800 | — | — |
| 2015-12-10 | $2.75 | $2.75 | 8,000 | — | — |
| 2015-12-09 | $2.80 | $2.80 | 8,500 | — | — |
| 2015-12-08 | $3.01 | $3.01 | 2,100 | — | — |
| 2015-12-07 | $3.06 | $3.06 | 5,800 | — | — |
| 2015-12-04 | $3.25 | $3.25 | 1,700 | — | — |
| 2015-12-03 | $3.30 | $3.30 | 900 | — | — |
| 2015-12-02 | $3.34 | $3.34 | 15,000 | — | — |
| 2015-12-01 | $3.44 | $3.44 | 4,400 | — | — |
| 2015-11-30 | $3.54 | $3.54 | 14,800 | — | — |
| 2015-11-27 | $3.34 | $3.34 | 3,200 | — | — |
| 2015-11-25 | $3.21 | $3.21 | 4,400 | — | — |
| 2015-11-24 | $3.21 | $3.21 | 8,900 | — | — |
| 2015-11-23 | $3.20 | $3.20 | 7,900 | — | — |
| 2015-11-20 | $3.39 | $3.39 | 2,800 | — | — |
| 2015-11-19 | $3.39 | $3.39 | 1,800 | — | — |
| 2015-11-18 | $3.22 | $3.22 | 6,500 | — | — |
| 2015-11-17 | $3.23 | $3.23 | 300 | — | — |
| 2015-11-16 | $3.20 | $3.20 | 0 | — | — |
| 2015-11-13 | $3.20 | $3.20 | 200 | — | — |
| 2015-11-12 | $3.20 | $3.20 | 2,200 | — | — |
| 2015-11-11 | $3.27 | $3.27 | 2,800 | — | — |
| 2015-11-10 | $3.50 | $3.50 | 19,000 | — | — |
| 2015-11-09 | $3.40 | $3.40 | 3,500 | — | — |
| 2015-11-06 | $3.23 | $3.23 | 1,000 | — | — |
| 2015-11-05 | $3.29 | $3.29 | 400 | — | — |
| 2015-11-04 | $3.30 | $3.30 | 10,600 | — | — |
| 2015-11-03 | $3.05 | $3.05 | 13,600 | — | — |
| 2015-11-02 | $3.05 | $3.05 | 2,700 | — | — |
| 2015-10-30 | $2.88 | $2.88 | 4,100 | — | — |
| 2015-10-29 | $3.00 | $3.00 | 6,700 | — | — |
| 2015-10-28 | $3.13 | $3.13 | 19,500 | — | — |
| 2015-10-27 | $3.12 | $3.12 | 1,900 | — | — |
| 2015-10-26 | $3.20 | $3.20 | 6,800 | — | — |
| 2015-10-23 | $3.20 | $3.20 | 1,700 | — | — |
| 2015-10-22 | $3.24 | $3.24 | 3,700 | — | — |
| 2015-10-21 | $3.22 | $3.22 | 1,400 | — | — |
| 2015-10-20 | $3.29 | $3.29 | 2,600 | — | — |
| 2015-10-19 | $3.25 | $3.25 | 47,300 | — | — |
| 2015-10-16 | $3.20 | $3.20 | 6,300 | — | — |
| 2015-10-15 | $3.20 | $3.20 | 7,700 | — | — |
| 2015-10-14 | $3.11 | $3.11 | 14,200 | — | — |
| 2015-10-13 | $3.10 | $3.10 | 12,700 | — | — |
| 2015-10-12 | $3.18 | $3.18 | 2,500 | — | — |
| 2015-10-09 | $3.25 | $3.25 | 1,000 | — | — |
| 2015-10-08 | $3.14 | $3.14 | 1,900 | — | — |
| 2015-10-07 | $3.18 | $3.18 | 9,300 | — | — |
| 2015-10-06 | $3.30 | $3.30 | 12,400 | — | — |
| 2015-10-05 | $3.17 | $3.17 | 6,400 | — | — |
| 2015-10-02 | $3.18 | $3.18 | 6,800 | — | — |
| 2015-10-01 | $3.11 | $3.11 | 300 | — | — |
| 2015-09-30 | $3.05 | $3.05 | 1,500 | — | — |
| 2015-09-29 | $3.06 | $3.06 | 100 | — | — |
| 2015-09-28 | $3.09 | $3.09 | 8,100 | — | — |
| 2015-09-25 | $3.23 | $3.23 | 1,400 | — | — |
| 2015-09-24 | $3.40 | $3.40 | 6,000 | — | — |
| 2015-09-23 | $3.47 | $3.47 | 1,600 | — | — |
| 2015-09-22 | $3.58 | $3.58 | 2,400 | — | — |
| 2015-09-21 | $3.60 | $3.60 | 9,400 | — | — |
| 2015-09-18 | $3.65 | $3.65 | 4,600 | — | — |
| 2015-09-17 | $3.60 | $3.60 | 3,800 | — | — |
| 2015-09-16 | $3.74 | $3.74 | 18,700 | — | — |
| 2015-09-15 | $3.80 | $3.80 | 13,400 | — | — |
| 2015-09-14 | $3.76 | $3.76 | 11,200 | — | — |
| 2015-09-11 | $3.99 | $3.99 | 900 | — | — |
| 2015-09-10 | $4.13 | $4.13 | 15,500 | — | — |
| 2015-09-09 | $4.05 | $4.05 | 2,400 | — | — |
| 2015-09-08 | $3.91 | $3.91 | 3,300 | — | — |
| 2015-09-04 | $3.90 | $3.90 | 1,900 | — | — |
| 2015-09-03 | $3.78 | $3.78 | 80,700 | — | — |
| 2015-09-02 | $3.94 | $3.94 | 16,000 | — | — |
| 2015-09-01 | $3.90 | $3.90 | 89,500 | — | — |
| 2015-08-31 | $3.27 | $3.27 | 7,200 | — | — |
| 2015-08-28 | $3.51 | $3.51 | 33,400 | — | — |
| 2015-08-27 | $3.35 | $3.35 | 32,700 | — | — |
| 2015-08-26 | $2.87 | $2.87 | 27,800 | — | — |
| 2015-08-25 | $3.10 | $3.10 | 7,700 | — | — |
| 2015-08-24 | $3.05 | $3.05 | 50,000 | — | — |
| 2015-08-21 | $3.50 | $3.50 | 18,400 | — | — |
| 2015-08-20 | $3.55 | $3.55 | 11,600 | — | — |
| 2015-08-19 | $3.81 | $3.81 | 3,400 | — | — |
| 2015-08-18 | $3.97 | $3.97 | 3,100 | — | — |
| 2015-08-17 | $4.14 | $4.14 | 11,100 | — | — |
| 2015-08-14 | $4.05 | $4.05 | 20,500 | — | — |
| 2015-08-13 | $3.74 | $3.74 | 25,200 | — | — |
| 2015-08-12 | $3.35 | $3.35 | 36,100 | — | — |
| 2015-08-11 | $3.49 | $3.49 | 1,500 | — | — |
| 2015-08-10 | $3.54 | $3.54 | 11,900 | — | — |
| 2015-08-07 | $3.48 | $3.48 | 8,500 | — | — |
| 2015-08-06 | $3.45 | $3.45 | 17,700 | — | — |
| 2015-08-05 | $3.48 | $3.48 | 13,200 | — | — |
| 2015-08-04 | $3.48 | $3.48 | 18,200 | — | — |
| 2015-08-03 | $3.44 | $3.44 | 69,000 | — | — |
| 2015-07-31 | $3.85 | $3.85 | 3,800 | — | — |
| 2015-07-30 | $3.90 | $3.90 | 147,600 | — | — |
| 2015-07-29 | $3.90 | $3.90 | 79,000 | — | — |
| 2015-07-28 | $4.15 | $4.15 | 259,500 | — | — |
| 2015-07-27 | $4.25 | $4.25 | 14,900 | — | — |
| 2015-07-24 | $4.15 | $4.15 | 2,200 | — | — |
| 2015-07-23 | $4.00 | $4.00 | 93,100 | — | — |
| 2015-07-22 | $3.73 | $3.73 | 6,200 | — | — |
| 2015-07-21 | $3.90 | $3.90 | 16,400 | — | — |
| 2015-07-20 | $4.08 | $4.08 | 400 | — | — |
| 2015-07-17 | $4.02 | $4.02 | 2,600 | — | — |
| 2015-07-16 | $4.05 | $4.05 | 9,800 | — | — |
| 2015-07-15 | $4.00 | $4.00 | 4,600 | — | — |
| 2015-07-14 | $4.15 | $4.15 | 2,800 | — | — |
| 2015-07-13 | $4.10 | $4.10 | 3,800 | — | — |
| 2015-07-10 | $4.30 | $4.30 | 2,300 | — | — |
| 2015-07-09 | $4.20 | $4.20 | 8,000 | — | — |
| 2015-07-08 | $4.33 | $4.33 | 11,500 | — | — |
| 2015-07-07 | $4.51 | $4.51 | 8,000 | — | — |
| 2015-07-06 | $4.45 | $4.45 | 31,200 | — | — |
| 2015-07-02 | $4.69 | $4.69 | 1,400 | — | — |
| 2015-07-01 | $4.58 | $4.58 | 8,700 | — | — |
| 2015-06-30 | $4.72 | $4.72 | 3,300 | — | — |
| 2015-06-29 | $4.69 | $4.69 | 12,000 | — | — |
| 2015-06-26 | $4.60 | $4.60 | 9,900 | — | — |
| 2015-06-25 | $4.79 | $4.79 | 8,300 | — | — |
| 2015-06-24 | $5.00 | $5.00 | 900 | — | — |
| 2015-06-23 | $5.10 | $5.10 | 18,700 | — | — |
| 2015-06-22 | $5.10 | $5.10 | 8,700 | — | — |
| 2015-06-19 | $5.17 | $5.17 | 500 | — | — |
| 2015-06-18 | $5.10 | $5.10 | 4,600 | — | — |
| 2015-06-17 | $5.11 | $5.11 | 1,600 | — | — |
| 2015-06-16 | $5.10 | $5.10 | 10,500 | — | — |
| 2015-06-15 | $5.13 | $5.13 | 11,100 | — | — |
| 2015-06-12 | $5.10 | $5.10 | 9,000 | — | — |
| 2015-06-11 | $5.20 | $5.20 | 2,000 | — | — |
| 2015-06-10 | $5.20 | $5.20 | 64,400 | — | — |
| 2015-06-09 | $5.16 | $5.16 | 7,100 | — | — |
| 2015-06-08 | $5.15 | $5.15 | 10,200 | — | — |
| 2015-06-05 | $5.15 | $5.15 | 61,100 | — | — |
| 2015-06-04 | $5.20 | $5.20 | 79,100 | — | — |
| 2015-06-03 | $5.38 | $5.38 | 55,700 | — | — |
| 2015-06-02 | $5.39 | $5.39 | 84,100 | — | — |
| 2015-06-01 | $5.40 | $5.40 | 3,600 | — | — |
| 2015-05-29 | $5.08 | $5.08 | 39,300 | — | — |
| 2015-05-28 | $5.18 | $5.18 | 1,200 | — | — |
| 2015-05-27 | $5.19 | $5.19 | 2,200 | — | — |
| 2015-05-26 | $5.17 | $5.17 | 14,400 | — | — |
| 2015-05-22 | $5.56 | $5.56 | 1,900 | — | — |
| 2015-05-21 | $5.57 | $5.57 | 11,500 | — | — |
| 2015-05-20 | $5.53 | $5.53 | 18,800 | — | — |
| 2015-05-19 | $5.56 | $5.56 | 17,200 | — | — |
| 2015-05-18 | $5.59 | $5.59 | 45,000 | — | — |
| 2015-05-15 | $5.54 | $5.54 | 35,700 | — | — |
| 2015-05-14 | $5.50 | $5.50 | 9,400 | — | — |
| 2015-05-13 | $5.50 | $5.50 | 36,100 | — | — |
| 2015-05-12 | $5.24 | $5.24 | 4,500 | — | — |
| 2015-05-11 | $5.13 | $5.13 | 24,100 | — | — |
| 2015-05-08 | $5.00 | $5.00 | 34,800 | — | — |
| 2015-05-07 | $4.85 | $4.85 | 32,400 | — | — |
| 2015-05-06 | $5.43 | $5.43 | 62,700 | — | — |
| 2015-05-05 | $5.32 | $5.32 | 13,600 | — | — |
| 2015-05-04 | $5.41 | $5.41 | 10,400 | — | — |
| 2015-05-01 | $5.51 | $5.51 | 1,800 | — | — |
| 2015-04-30 | $5.41 | $5.41 | 11,500 | — | — |
| 2015-04-29 | $5.48 | $5.48 | 6,100 | — | — |
| 2015-04-28 | $5.58 | $5.58 | 17,800 | — | — |
| 2015-04-27 | $5.40 | $5.40 | 15,400 | — | — |
| 2015-04-24 | $5.24 | $5.24 | 18,200 | — | — |
| 2015-04-23 | $5.20 | $5.20 | 45,900 | — | — |
| 2015-04-22 | $5.09 | $5.09 | 129,500 | — | — |
| 2015-04-21 | $4.92 | $4.92 | 35,700 | — | — |
| 2015-04-20 | $4.75 | $4.75 | 8,000 | — | — |
| 2015-04-17 | $4.75 | $4.75 | 8,300 | — | — |
| 2015-04-16 | $4.85 | $4.85 | 22,200 | — | — |
| 2015-04-15 | $4.70 | $4.70 | 6,900 | — | — |
| 2015-04-14 | $4.58 | $4.58 | 29,600 | — | — |
| 2015-04-13 | $4.51 | $4.51 | 6,000 | — | — |
| 2015-04-10 | $4.60 | $4.60 | 24,900 | — | — |
| 2015-04-09 | $4.33 | $4.33 | 19,700 | — | — |
| 2015-04-08 | $4.35 | $4.35 | 18,800 | — | — |
| 2015-04-07 | $4.49 | $4.49 | 38,700 | — | — |
| 2015-04-06 | $4.22 | $4.22 | 22,400 | — | — |
| 2015-04-02 | $4.00 | $4.00 | 63,200 | — | — |
| 2015-04-01 | $4.02 | $4.02 | 41,400 | — | — |
| 2015-03-31 | $3.83 | $3.83 | 52,500 | — | — |
| 2015-03-30 | $4.00 | $4.00 | 19,400 | — | — |
| 2015-03-27 | $4.11 | $4.11 | 6,700 | — | — |
| 2015-03-26 | $4.18 | $4.18 | 34,400 | — | — |
| 2015-03-25 | $4.04 | $4.04 | 5,800 | — | — |
| 2015-03-24 | $4.01 | $4.01 | 20,900 | — | — |
| 2015-03-23 | $4.07 | $4.07 | 15,500 | — | — |
| 2015-03-20 | $4.00 | $4.00 | 4,500 | — | — |
| 2015-03-19 | $4.01 | $4.01 | 2,500 | — | — |
| 2015-03-18 | $4.09 | $4.09 | 13,500 | — | — |
| 2015-03-17 | $4.04 | $4.04 | 74,700 | — | — |
| 2015-03-16 | $3.82 | $3.82 | 24,700 | — | — |
| 2015-03-13 | $3.88 | $3.88 | 36,200 | — | — |
| 2015-03-12 | $4.00 | $4.00 | 52,400 | — | — |
| 2015-03-11 | $4.05 | $4.05 | 45,600 | — | — |
| 2015-03-10 | $3.98 | $3.98 | 18,000 | — | — |
| 2015-03-09 | $4.17 | $4.17 | 30,600 | — | — |
| 2015-03-06 | $4.20 | $4.20 | 20,400 | — | — |
| 2015-03-05 | $4.20 | $4.20 | 73,700 | — | — |
| 2015-03-04 | $4.14 | $4.14 | 15,600 | — | — |
| 2015-03-03 | $4.24 | $4.24 | 40,400 | — | — |
| 2015-03-02 | $4.26 | $4.26 | 23,200 | — | — |
| 2015-02-27 | $4.33 | $4.33 | 18,300 | — | — |
| 2015-02-26 | $4.27 | $4.27 | 17,700 | — | — |
| 2015-02-25 | $4.33 | $4.33 | 25,100 | — | — |
| 2015-02-24 | $4.27 | $4.27 | 34,000 | — | — |
| 2015-02-23 | $4.27 | $4.27 | 74,000 | — | — |
| 2015-02-20 | $4.22 | $4.22 | 58,500 | — | — |
| 2015-02-19 | $4.41 | $4.41 | 67,100 | — | — |
| 2015-02-18 | $4.65 | $4.65 | 93,400 | — | — |
| 2015-02-17 | $4.32 | $4.32 | 92,200 | — | — |
| 2015-02-13 | $4.35 | $4.35 | 97,300 | — | — |
| 2015-02-12 | $4.18 | $4.18 | 41,700 | — | — |
| 2015-02-11 | $4.04 | $4.04 | 44,700 | — | — |
| 2015-02-10 | $4.00 | $4.00 | 49,000 | — | — |
| 2015-02-09 | $4.07 | $4.07 | 98,000 | — | — |
| 2015-02-06 | $4.14 | $4.14 | 20,100 | — | — |
| 2015-02-05 | $4.02 | $4.02 | 29,500 | — | — |
| 2015-02-04 | $3.95 | $3.95 | 24,300 | — | — |
| 2015-02-03 | $4.08 | $4.08 | 47,700 | — | — |
| 2015-02-02 | $3.91 | $3.91 | 36,000 | — | — |
| 2015-01-30 | $3.78 | $3.78 | 111,900 | — | — |
| 2015-01-29 | $4.04 | $4.04 | 25,200 | — | — |
| 2015-01-28 | $4.40 | $4.40 | 6,000 | — | — |
| 2015-01-27 | $4.45 | $4.45 | 16,600 | — | — |
| 2015-01-26 | $4.44 | $4.44 | 13,200 | — | — |
| 2015-01-23 | $4.45 | $4.45 | 37,300 | — | — |
| 2015-01-22 | $4.45 | $4.45 | 174,100 | — | — |
| 2015-01-21 | $4.52 | $4.52 | 25,200 | — | — |
| 2015-01-20 | $4.57 | $4.57 | 117,000 | — | — |
| 2015-01-16 | $4.68 | $4.68 | 19,500 | — | — |
| 2015-01-15 | $4.45 | $4.45 | 20,500 | — | — |
| 2015-01-14 | $4.64 | $4.64 | 10,100 | — | — |
| 2015-01-13 | $4.47 | $4.47 | 307,600 | — | — |
| 2015-01-12 | $4.50 | $4.50 | 18,200 | — | — |
| 2015-01-09 | $4.60 | $4.60 | 17,300 | — | — |
| 2015-01-08 | $4.59 | $4.59 | 30,300 | — | — |
| 2015-01-07 | $4.71 | $4.71 | 9,700 | — | — |
| 2015-01-06 | $4.91 | $4.91 | 3,000 | — | — |
| 2015-01-05 | $5.06 | $5.06 | 42,400 | — | — |
| 2015-01-02 | $5.36 | $5.36 | 2,600 | — | — |