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
- 2007-03-29 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 | $3.72 | $3.72 | 49,500 | — | — |
| 2015-12-30 | $3.75 | $3.75 | 39,900 | — | — |
| 2015-12-29 | $3.80 | $3.80 | 38,700 | — | — |
| 2015-12-28 | $3.80 | $3.80 | 72,400 | — | — |
| 2015-12-24 | $3.88 | $3.88 | 13,400 | — | — |
| 2015-12-23 | $3.92 | $3.92 | 10,100 | — | — |
| 2015-12-22 | $3.92 | $3.92 | 14,900 | — | — |
| 2015-12-21 | $3.90 | $3.90 | 17,300 | — | — |
| 2015-12-18 | $3.85 | $3.85 | 68,200 | — | — |
| 2015-12-17 | $3.88 | $3.88 | 31,100 | — | — |
| 2015-12-16 | $3.88 | $3.88 | 24,100 | — | — |
| 2015-12-15 | $3.92 | $3.92 | 19,700 | — | — |
| 2015-12-14 | $3.90 | $3.90 | 33,600 | — | — |
| 2015-12-11 | $3.91 | $3.91 | 16,500 | — | — |
| 2015-12-10 | $3.90 | $3.90 | 16,800 | — | — |
| 2015-12-09 | $3.90 | $3.90 | 23,400 | — | — |
| 2015-12-08 | $3.90 | $3.90 | 20,500 | — | — |
| 2015-12-07 | $4.05 | $4.05 | 13,000 | — | — |
| 2015-12-04 | $3.97 | $3.97 | 12,700 | — | — |
| 2015-12-03 | $3.95 | $3.95 | 15,200 | — | — |
| 2015-12-02 | $3.90 | $3.90 | 18,600 | — | — |
| 2015-12-01 | $3.93 | $3.93 | 20,000 | — | — |
| 2015-11-30 | $4.00 | $4.00 | 19,600 | — | — |
| 2015-11-27 | $4.19 | $4.19 | 12,400 | — | — |
| 2015-11-25 | $4.17 | $4.17 | 14,400 | — | — |
| 2015-11-24 | $4.18 | $4.18 | 7,900 | — | — |
| 2015-11-23 | $4.15 | $4.15 | 8,900 | — | — |
| 2015-11-20 | $4.18 | $4.18 | 12,400 | — | — |
| 2015-11-19 | $4.12 | $4.12 | 30,600 | — | — |
| 2015-11-18 | $4.24 | $4.24 | 10,200 | — | — |
| 2015-11-17 | $4.21 | $4.21 | 21,100 | — | — |
| 2015-11-16 | $4.33 | $4.33 | 14,400 | — | — |
| 2015-11-13 | $4.36 | $4.36 | 13,800 | — | — |
| 2015-11-12 | $4.32 | $4.32 | 7,300 | — | — |
| 2015-11-11 | $4.39 | $4.39 | 6,200 | — | — |
| 2015-11-10 | $4.45 | $4.45 | 17,400 | — | — |
| 2015-11-09 | $4.40 | $4.40 | 9,100 | — | — |
| 2015-11-06 | $4.38 | $4.38 | 14,100 | — | — |
| 2015-11-05 | $4.42 | $4.42 | 13,500 | — | — |
| 2015-11-04 | $4.41 | $4.41 | 13,600 | — | — |
| 2015-11-03 | $4.43 | $4.43 | 27,900 | — | — |
| 2015-11-02 | $4.34 | $4.34 | 13,900 | — | — |
| 2015-10-30 | $4.22 | $4.22 | 32,100 | — | — |
| 2015-10-29 | $4.17 | $4.17 | 11,500 | — | — |
| 2015-10-28 | $4.25 | $4.25 | 23,900 | — | — |
| 2015-10-27 | $4.06 | $4.06 | 22,900 | — | — |
| 2015-10-26 | $4.19 | $4.19 | 14,700 | — | — |
| 2015-10-23 | $4.21 | $4.21 | 16,600 | — | — |
| 2015-10-22 | $4.25 | $4.25 | 24,900 | — | — |
| 2015-10-21 | $4.32 | $4.32 | 15,900 | — | — |
| 2015-10-20 | $4.24 | $4.24 | 4,600 | — | — |
| 2015-10-19 | $4.23 | $4.23 | 21,100 | — | — |
| 2015-10-16 | $4.15 | $4.15 | 2,100 | — | — |
| 2015-10-15 | $4.11 | $4.11 | 9,600 | — | — |
| 2015-10-14 | $4.08 | $4.08 | 2,400 | — | — |
| 2015-10-13 | $4.07 | $4.07 | 3,900 | — | — |
| 2015-10-12 | $4.09 | $4.09 | 3,700 | — | — |
| 2015-10-09 | $4.09 | $4.09 | 24,300 | — | — |
| 2015-10-08 | $4.19 | $4.19 | 11,700 | — | — |
| 2015-10-07 | $4.15 | $4.15 | 6,100 | — | — |
| 2015-10-06 | $4.15 | $4.15 | 10,100 | — | — |
| 2015-10-05 | $4.11 | $4.11 | 329,400 | — | — |
| 2015-10-02 | $3.91 | $3.91 | 30,200 | — | — |
| 2015-10-01 | $4.00 | $4.00 | 16,500 | — | — |
| 2015-09-30 | $4.06 | $4.06 | 17,600 | — | — |
| 2015-09-29 | $4.02 | $4.02 | 9,300 | — | — |
| 2015-09-28 | $4.01 | $4.01 | 20,600 | — | — |
| 2015-09-25 | $4.05 | $4.05 | 87,500 | — | — |
| 2015-09-24 | $4.03 | $4.03 | 84,200 | — | — |
| 2015-09-23 | $4.13 | $4.13 | 9,400 | — | — |
| 2015-09-22 | $4.18 | $4.18 | 18,500 | — | — |
| 2015-09-21 | $4.31 | $4.31 | 5,000 | — | — |
| 2015-09-18 | $4.30 | $4.30 | 29,200 | — | — |
| 2015-09-17 | $4.28 | $4.28 | 34,200 | — | — |
| 2015-09-16 | $4.21 | $4.21 | 118,300 | — | — |
| 2015-09-15 | $4.20 | $4.20 | 26,100 | — | — |
| 2015-09-14 | $4.21 | $4.21 | 56,500 | — | — |
| 2015-09-11 | $4.31 | $4.31 | 27,100 | — | — |
| 2015-09-10 | $4.39 | $4.39 | 13,600 | — | — |
| 2015-09-09 | $4.54 | $4.54 | 8,100 | — | — |
| 2015-09-08 | $4.57 | $4.57 | 25,000 | — | — |
| 2015-09-04 | $4.60 | $4.60 | 11,900 | — | — |
| 2015-09-03 | $4.60 | $4.60 | 7,000 | — | — |
| 2015-09-02 | $4.60 | $4.60 | 14,500 | — | — |
| 2015-09-01 | $4.62 | $4.62 | 20,700 | — | — |
| 2015-08-31 | $4.66 | $4.66 | 8,100 | — | — |
| 2015-08-28 | $4.62 | $4.62 | 9,700 | — | — |
| 2015-08-27 | $4.65 | $4.65 | 12,100 | — | — |
| 2015-08-26 | $4.65 | $4.65 | 12,600 | — | — |
| 2015-08-25 | $4.75 | $4.75 | 46,700 | — | — |
| 2015-08-24 | $4.91 | $4.91 | 1,900 | — | — |
| 2015-08-21 | $4.97 | $4.97 | 11,500 | — | — |
| 2015-08-20 | $4.84 | $4.84 | 7,100 | — | — |
| 2015-08-19 | $4.87 | $4.87 | 37,500 | — | — |
| 2015-08-18 | $5.02 | $5.02 | 2,000 | — | — |
| 2015-08-17 | $5.01 | $5.01 | 9,200 | — | — |
| 2015-08-14 | $5.00 | $5.00 | 4,500 | — | — |
| 2015-08-13 | $5.00 | $5.00 | 4,100 | — | — |
| 2015-08-12 | $5.00 | $5.00 | 15,700 | — | — |
| 2015-08-11 | $5.00 | $5.00 | 7,300 | — | — |
| 2015-08-10 | $5.02 | $5.02 | 2,000 | — | — |
| 2015-08-07 | $5.00 | $5.00 | 6,900 | — | — |
| 2015-08-06 | $5.15 | $5.15 | 5,600 | — | — |
| 2015-08-05 | $5.18 | $5.18 | 49,700 | — | — |
| 2015-08-04 | $4.92 | $4.92 | 5,900 | — | — |
| 2015-08-03 | $4.98 | $4.98 | 10,700 | — | — |
| 2015-07-31 | $5.15 | $5.15 | 7,400 | — | — |
| 2015-07-30 | $5.28 | $5.28 | 13,500 | — | — |
| 2015-07-29 | $4.99 | $4.99 | 4,700 | — | — |
| 2015-07-28 | $5.01 | $5.01 | 15,900 | — | — |
| 2015-07-27 | $4.89 | $4.89 | 7,900 | — | — |
| 2015-07-24 | $4.85 | $4.85 | 25,100 | — | — |
| 2015-07-23 | $4.84 | $4.84 | 15,100 | — | — |
| 2015-07-22 | $4.85 | $4.85 | 40,600 | — | — |
| 2015-07-21 | $4.86 | $4.86 | 8,600 | — | — |
| 2015-07-20 | $4.83 | $4.83 | 25,600 | — | — |
| 2015-07-17 | $4.89 | $4.89 | 7,000 | — | — |
| 2015-07-16 | $4.84 | $4.84 | 34,900 | — | — |
| 2015-07-15 | $4.91 | $4.91 | 62,800 | — | — |
| 2015-07-14 | $4.96 | $4.96 | 44,000 | — | — |
| 2015-07-13 | $5.07 | $5.07 | 23,100 | — | — |
| 2015-07-10 | $5.02 | $5.02 | 11,900 | — | — |
| 2015-07-09 | $5.02 | $5.02 | 26,000 | — | — |
| 2015-07-08 | $5.18 | $5.18 | 8,500 | — | — |
| 2015-07-07 | $5.22 | $5.22 | 19,900 | — | — |
| 2015-07-06 | $5.26 | $5.26 | 17,900 | — | — |
| 2015-07-02 | $5.32 | $5.32 | 18,900 | — | — |
| 2015-07-01 | $5.27 | $5.27 | 11,800 | — | — |
| 2015-06-30 | $5.21 | $5.21 | 16,300 | — | — |
| 2015-06-29 | $5.17 | $5.17 | 11,600 | — | — |
| 2015-06-26 | $5.22 | $5.22 | 45,200 | — | — |
| 2015-06-25 | $5.36 | $5.36 | 17,500 | — | — |
| 2015-06-24 | $5.45 | $5.45 | 12,900 | — | — |
| 2015-06-23 | $5.46 | $5.46 | 12,200 | — | — |
| 2015-06-22 | $5.45 | $5.45 | 20,600 | — | — |
| 2015-06-19 | $5.27 | $5.27 | 49,900 | — | — |
| 2015-06-18 | $5.33 | $5.33 | 25,300 | — | — |
| 2015-06-17 | $5.32 | $5.32 | 21,700 | — | — |
| 2015-06-16 | $5.30 | $5.30 | 21,300 | — | — |
| 2015-06-15 | $5.28 | $5.28 | 20,900 | — | — |
| 2015-06-12 | $5.36 | $5.36 | 18,900 | — | — |
| 2015-06-11 | $5.45 | $5.45 | 22,000 | — | — |
| 2015-06-10 | $5.52 | $5.52 | 14,600 | — | — |
| 2015-06-09 | $5.56 | $5.56 | 12,400 | — | — |
| 2015-06-08 | $5.55 | $5.55 | 17,600 | — | — |
| 2015-06-05 | $5.51 | $5.51 | 42,300 | — | — |
| 2015-06-04 | $5.41 | $5.41 | 30,100 | — | — |
| 2015-06-03 | $5.26 | $5.26 | 18,600 | — | — |
| 2015-06-02 | $5.14 | $5.14 | 14,100 | — | — |
| 2015-06-01 | $5.04 | $5.04 | 48,400 | — | — |
| 2015-05-29 | $5.08 | $5.08 | 23,100 | — | — |
| 2015-05-28 | $5.06 | $5.06 | 30,500 | — | — |
| 2015-05-27 | $4.98 | $4.98 | 43,600 | — | — |
| 2015-05-26 | $4.87 | $4.87 | 34,800 | — | — |
| 2015-05-22 | $4.75 | $4.75 | 51,400 | — | — |
| 2015-05-21 | $4.80 | $4.80 | 65,400 | — | — |
| 2015-05-20 | $4.81 | $4.81 | 52,300 | — | — |
| 2015-05-19 | $4.90 | $4.90 | 36,000 | — | — |
| 2015-05-18 | $4.97 | $4.97 | 61,100 | — | — |
| 2015-05-15 | $5.14 | $5.14 | 17,000 | — | — |
| 2015-05-14 | $5.12 | $5.12 | 23,400 | — | — |
| 2015-05-13 | $5.20 | $5.20 | 53,900 | — | — |
| 2015-05-12 | $5.30 | $5.30 | 18,400 | — | — |
| 2015-05-11 | $5.34 | $5.34 | 13,600 | — | — |
| 2015-05-08 | $5.31 | $5.31 | 41,500 | — | — |
| 2015-05-07 | $5.15 | $5.15 | 15,600 | — | — |
| 2015-05-06 | $5.34 | $5.34 | 10,900 | — | — |
| 2015-05-05 | $5.36 | $5.36 | 26,400 | — | — |
| 2015-05-04 | $5.40 | $5.40 | 11,100 | — | — |
| 2015-05-01 | $5.36 | $5.36 | 6,300 | — | — |
| 2015-04-30 | $5.29 | $5.29 | 19,300 | — | — |
| 2015-04-29 | $5.29 | $5.29 | 0 | — | — |
| 2015-04-28 | $5.29 | $5.29 | 15,000 | — | — |
| 2015-04-27 | $5.28 | $5.28 | 191,600 | — | — |
| 2015-04-24 | $5.27 | $5.27 | 19,800 | — | — |
| 2015-04-23 | $5.25 | $5.25 | 76,600 | — | — |
| 2015-04-22 | $5.33 | $5.33 | 26,300 | — | — |
| 2015-04-21 | $5.28 | $5.28 | 15,400 | — | — |
| 2015-04-20 | $5.31 | $5.31 | 58,600 | — | — |
| 2015-04-17 | $5.39 | $5.39 | 23,400 | — | — |
| 2015-04-16 | $5.26 | $5.26 | 14,600 | — | — |
| 2015-04-15 | $5.44 | $5.44 | 63,500 | — | — |
| 2015-04-14 | $5.43 | $5.43 | 18,400 | — | — |
| 2015-04-13 | $5.50 | $5.50 | 23,000 | — | — |
| 2015-04-10 | $5.46 | $5.46 | 10,100 | — | — |
| 2015-04-09 | $5.63 | $5.63 | 17,700 | — | — |
| 2015-04-08 | $5.56 | $5.56 | 9,600 | — | — |
| 2015-04-07 | $5.64 | $5.64 | 260,700 | — | — |
| 2015-04-06 | $5.71 | $5.71 | 115,500 | — | — |
| 2015-04-02 | $5.85 | $5.85 | 13,900 | — | — |
| 2015-04-01 | $5.80 | $5.80 | 33,400 | — | — |
| 2015-03-31 | $5.90 | $5.90 | 44,900 | — | — |
| 2015-03-30 | $5.86 | $5.86 | 16,600 | — | — |
| 2015-03-27 | $5.85 | $5.85 | 12,200 | — | — |
| 2015-03-26 | $5.84 | $5.84 | 57,500 | — | — |
| 2015-03-25 | $5.77 | $5.77 | 14,300 | — | — |
| 2015-03-24 | $5.80 | $5.80 | 12,100 | — | — |
| 2015-03-23 | $5.81 | $5.81 | 20,500 | — | — |
| 2015-03-20 | $5.80 | $5.80 | 18,700 | — | — |
| 2015-03-19 | $5.69 | $5.69 | 10,500 | — | — |
| 2015-03-18 | $5.71 | $5.71 | 14,800 | — | — |
| 2015-03-17 | $5.51 | $5.51 | 20,000 | — | — |
| 2015-03-16 | $5.67 | $5.67 | 8,200 | — | — |
| 2015-03-13 | $5.76 | $5.76 | 5,600 | — | — |
| 2015-03-12 | $5.63 | $5.63 | 19,200 | — | — |
| 2015-03-11 | $5.80 | $5.80 | 10,900 | — | — |
| 2015-03-10 | $5.74 | $5.74 | 13,800 | — | — |
| 2015-03-09 | $5.82 | $5.82 | 17,800 | — | — |
| 2015-03-06 | $5.83 | $5.83 | 19,200 | — | — |
| 2015-03-05 | $5.84 | $5.84 | 15,900 | — | — |
| 2015-03-04 | $5.76 | $5.76 | 24,300 | — | — |
| 2015-03-03 | $5.80 | $5.80 | 20,300 | — | — |
| 2015-03-02 | $5.77 | $5.77 | 8,400 | — | — |
| 2015-02-27 | $5.71 | $5.71 | 15,600 | — | — |
| 2015-02-26 | $5.73 | $5.73 | 2,600 | — | — |
| 2015-02-25 | $5.71 | $5.71 | 4,000 | — | — |
| 2015-02-24 | $5.74 | $5.74 | 14,500 | — | — |
| 2015-02-23 | $5.72 | $5.72 | 16,100 | — | — |
| 2015-02-20 | $5.73 | $5.73 | 20,500 | — | — |
| 2015-02-19 | $5.66 | $5.66 | 16,400 | — | — |
| 2015-02-18 | $5.65 | $5.65 | 27,900 | — | — |
| 2015-02-17 | $5.62 | $5.62 | 16,100 | — | — |
| 2015-02-13 | $5.64 | $5.64 | 42,200 | — | — |
| 2015-02-12 | $5.54 | $5.54 | 25,700 | — | — |
| 2015-02-11 | $5.59 | $5.59 | 26,100 | — | — |
| 2015-02-10 | $5.52 | $5.52 | 27,100 | — | — |
| 2015-02-09 | $5.50 | $5.50 | 20,000 | — | — |
| 2015-02-06 | $5.45 | $5.45 | 25,100 | — | — |
| 2015-02-05 | $5.27 | $5.27 | 24,300 | — | — |
| 2015-02-04 | $5.20 | $5.20 | 11,900 | — | — |
| 2015-02-03 | $5.14 | $5.14 | 16,300 | — | — |
| 2015-02-02 | $5.13 | $5.13 | 19,300 | — | — |
| 2015-01-30 | $5.05 | $5.05 | 37,400 | — | — |
| 2015-01-29 | $5.18 | $5.18 | 56,000 | — | — |
| 2015-01-28 | $5.24 | $5.24 | 65,000 | — | — |
| 2015-01-27 | $5.23 | $5.23 | 30,600 | — | — |
| 2015-01-26 | $5.21 | $5.21 | 41,700 | — | — |
| 2015-01-23 | $5.25 | $5.25 | 34,700 | — | — |
| 2015-01-22 | $5.29 | $5.29 | 37,900 | — | — |
| 2015-01-21 | $5.25 | $5.25 | 43,100 | — | — |
| 2015-01-20 | $5.19 | $5.19 | 108,100 | — | — |
| 2015-01-16 | $5.26 | $5.26 | 24,500 | — | — |
| 2015-01-15 | $5.11 | $5.11 | 32,500 | — | — |
| 2015-01-14 | $5.14 | $5.14 | 73,800 | — | — |
| 2015-01-13 | $5.11 | $5.11 | 35,200 | — | — |
| 2015-01-12 | $5.00 | $5.00 | 71,400 | — | — |
| 2015-01-09 | $5.03 | $5.03 | 28,900 | — | — |
| 2015-01-08 | $5.01 | $5.01 | 18,100 | — | — |
| 2015-01-07 | $4.96 | $4.96 | 13,100 | — | — |
| 2015-01-06 | $4.99 | $4.99 | 46,100 | — | — |
| 2015-01-05 | $4.95 | $4.95 | 32,800 | — | — |
| 2015-01-02 | $5.00 | $5.00 | 20,500 | — | — |