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
- 1994-11-01 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 | $2.97 | $2.97 | 24,900 | — | — |
| 2015-12-30 | $2.90 | $2.90 | 62,000 | — | — |
| 2015-12-29 | $2.90 | $2.90 | 25,800 | — | — |
| 2015-12-28 | $2.83 | $2.83 | 24,300 | — | — |
| 2015-12-24 | $2.85 | $2.85 | 8,900 | — | — |
| 2015-12-23 | $2.78 | $2.78 | 29,100 | — | — |
| 2015-12-22 | $2.79 | $2.79 | 21,800 | — | — |
| 2015-12-21 | $2.72 | $2.72 | 52,000 | — | — |
| 2015-12-18 | $2.74 | $2.74 | 58,500 | — | — |
| 2015-12-17 | $2.75 | $2.75 | 42,800 | — | — |
| 2015-12-16 | $2.82 | $2.82 | 25,000 | — | — |
| 2015-12-15 | $2.85 | $2.85 | 64,200 | — | — |
| 2015-12-14 | $2.88 | $2.88 | 39,000 | — | — |
| 2015-12-11 | $2.93 | $2.93 | 8,700 | — | — |
| 2015-12-10 | $2.95 | $2.95 | 26,100 | — | — |
| 2015-12-09 | $2.97 | $2.97 | 51,900 | — | — |
| 2015-12-08 | $2.99 | $2.99 | 22,400 | — | — |
| 2015-12-07 | $2.94 | $2.94 | 50,800 | — | — |
| 2015-12-04 | $2.98 | $2.98 | 19,900 | — | — |
| 2015-12-03 | $3.00 | $3.00 | 19,700 | — | — |
| 2015-12-02 | $3.02 | $3.02 | 16,200 | — | — |
| 2015-12-01 | $3.06 | $3.06 | 35,200 | — | — |
| 2015-11-30 | $3.04 | $3.04 | 18,200 | — | — |
| 2015-11-27 | $3.03 | $3.03 | 3,500 | — | — |
| 2015-11-25 | $3.03 | $3.03 | 36,000 | — | — |
| 2015-11-24 | $2.99 | $2.99 | 12,600 | — | — |
| 2015-11-23 | $3.08 | $3.08 | 5,500 | — | — |
| 2015-11-20 | $3.02 | $3.02 | 22,900 | — | — |
| 2015-11-19 | $3.02 | $3.02 | 44,600 | — | — |
| 2015-11-18 | $2.98 | $2.98 | 11,700 | — | — |
| 2015-11-17 | $2.98 | $2.98 | 20,900 | — | — |
| 2015-11-16 | $2.99 | $2.99 | 43,000 | — | — |
| 2015-11-13 | $3.01 | $3.01 | 96,500 | — | — |
| 2015-11-12 | $3.01 | $3.01 | 98,600 | — | — |
| 2015-11-11 | $3.08 | $3.08 | 8,000 | — | — |
| 2015-11-10 | $3.09 | $3.09 | 42,600 | — | — |
| 2015-11-09 | $3.10 | $3.10 | 19,800 | — | — |
| 2015-11-06 | $3.13 | $3.13 | 17,500 | — | — |
| 2015-11-05 | $3.08 | $3.08 | 146,500 | — | — |
| 2015-11-04 | $3.38 | $3.38 | 105,300 | — | — |
| 2015-11-03 | $3.44 | $3.44 | 8,200 | — | — |
| 2015-11-02 | $3.38 | $3.38 | 101,300 | — | — |
| 2015-10-30 | $3.43 | $3.43 | 55,700 | — | — |
| 2015-10-29 | $3.54 | $3.54 | 71,200 | — | — |
| 2015-10-28 | $3.49 | $3.49 | 80,600 | — | — |
| 2015-10-27 | $3.31 | $3.31 | 11,800 | — | — |
| 2015-10-26 | $3.39 | $3.39 | 19,200 | — | — |
| 2015-10-23 | $3.38 | $3.38 | 15,900 | — | — |
| 2015-10-22 | $3.34 | $3.34 | 6,400 | — | — |
| 2015-10-21 | $3.31 | $3.31 | 14,100 | — | — |
| 2015-10-20 | $3.29 | $3.29 | 17,800 | — | — |
| 2015-10-19 | $3.30 | $3.30 | 9,500 | — | — |
| 2015-10-16 | $3.27 | $3.27 | 46,900 | — | — |
| 2015-10-15 | $3.30 | $3.30 | 58,000 | — | — |
| 2015-10-14 | $3.26 | $3.26 | 68,000 | — | — |
| 2015-10-13 | $3.30 | $3.30 | 2,200 | — | — |
| 2015-10-12 | $3.34 | $3.34 | 16,400 | — | — |
| 2015-10-09 | $3.35 | $3.35 | 36,700 | — | — |
| 2015-10-08 | $3.33 | $3.33 | 58,000 | — | — |
| 2015-10-07 | $3.25 | $3.25 | 42,400 | — | — |
| 2015-10-06 | $3.16 | $3.16 | 18,600 | — | — |
| 2015-10-05 | $3.11 | $3.11 | 83,200 | — | — |
| 2015-10-02 | $2.96 | $2.96 | 11,700 | — | — |
| 2015-10-01 | $2.95 | $2.95 | 14,300 | — | — |
| 2015-09-30 | $2.97 | $2.97 | 25,900 | — | — |
| 2015-09-29 | $2.97 | $2.97 | 13,700 | — | — |
| 2015-09-28 | $2.97 | $2.97 | 8,600 | — | — |
| 2015-09-25 | $2.98 | $2.98 | 19,200 | — | — |
| 2015-09-24 | $3.05 | $3.05 | 26,400 | — | — |
| 2015-09-23 | $2.97 | $2.97 | 20,100 | — | — |
| 2015-09-22 | $3.07 | $3.07 | 17,800 | — | — |
| 2015-09-21 | $3.10 | $3.10 | 13,200 | — | — |
| 2015-09-18 | $3.11 | $3.11 | 93,400 | — | — |
| 2015-09-17 | $3.15 | $3.15 | 8,400 | — | — |
| 2015-09-16 | $3.13 | $3.13 | 17,100 | — | — |
| 2015-09-15 | $3.12 | $3.12 | 46,100 | — | — |
| 2015-09-14 | $3.11 | $3.11 | 65,700 | — | — |
| 2015-09-11 | $3.15 | $3.15 | 21,200 | — | — |
| 2015-09-10 | $3.08 | $3.08 | 15,300 | — | — |
| 2015-09-09 | $3.08 | $3.08 | 14,700 | — | — |
| 2015-09-08 | $3.05 | $3.05 | 20,100 | — | — |
| 2015-09-04 | $3.00 | $3.00 | 27,900 | — | — |
| 2015-09-03 | $3.10 | $3.10 | 23,300 | — | — |
| 2015-09-02 | $3.10 | $3.10 | 14,200 | — | — |
| 2015-09-01 | $3.11 | $3.11 | 8,500 | — | — |
| 2015-08-31 | $3.12 | $3.12 | 9,100 | — | — |
| 2015-08-28 | $3.11 | $3.11 | 36,600 | — | — |
| 2015-08-27 | $3.05 | $3.05 | 12,400 | — | — |
| 2015-08-26 | $3.05 | $3.05 | 180,300 | — | — |
| 2015-08-25 | $3.05 | $3.05 | 71,600 | — | — |
| 2015-08-24 | $2.91 | $2.91 | 200,900 | — | — |
| 2015-08-21 | $2.81 | $2.81 | 49,200 | — | — |
| 2015-08-20 | $2.86 | $2.86 | 86,600 | — | — |
| 2015-08-19 | $2.99 | $2.99 | 46,100 | — | — |
| 2015-08-18 | $3.10 | $3.10 | 10,800 | — | — |
| 2015-08-17 | $3.18 | $3.18 | 16,800 | — | — |
| 2015-08-14 | $3.21 | $3.21 | 20,100 | — | — |
| 2015-08-13 | $3.25 | $3.25 | 54,300 | — | — |
| 2015-08-12 | $3.27 | $3.27 | 450,700 | — | — |
| 2015-08-11 | $3.16 | $3.16 | 49,300 | — | — |
| 2015-08-10 | $3.17 | $3.17 | 63,100 | — | — |
| 2015-08-07 | $3.22 | $3.22 | 67,100 | — | — |
| 2015-08-06 | $3.27 | $3.27 | 49,200 | — | — |
| 2015-08-05 | $3.28 | $3.28 | 44,800 | — | — |
| 2015-08-04 | $3.40 | $3.40 | 223,700 | — | — |
| 2015-08-03 | $3.42 | $3.42 | 118,400 | — | — |
| 2015-07-31 | $3.40 | $3.40 | 178,500 | — | — |
| 2015-07-30 | $3.42 | $3.42 | 384,700 | — | — |
| 2015-07-29 | $3.27 | $3.27 | 78,200 | — | — |
| 2015-07-28 | $3.26 | $3.26 | 55,600 | — | — |
| 2015-07-27 | $3.21 | $3.21 | 131,400 | — | — |
| 2015-07-24 | $3.15 | $3.15 | 56,100 | — | — |
| 2015-07-23 | $3.16 | $3.16 | 83,400 | — | — |
| 2015-07-22 | $3.11 | $3.11 | 129,700 | — | — |
| 2015-07-21 | $2.90 | $2.90 | 109,600 | — | — |
| 2015-07-20 | $2.95 | $2.95 | 75,700 | — | — |
| 2015-07-17 | $3.18 | $3.18 | 58,600 | — | — |
| 2015-07-16 | $3.24 | $3.24 | 36,900 | — | — |
| 2015-07-15 | $3.22 | $3.22 | 128,400 | — | — |
| 2015-07-14 | $3.35 | $3.35 | 38,800 | — | — |
| 2015-07-13 | $3.31 | $3.31 | 93,800 | — | — |
| 2015-07-10 | $3.28 | $3.28 | 159,000 | — | — |
| 2015-07-09 | $3.11 | $3.11 | 48,400 | — | — |
| 2015-07-08 | $3.14 | $3.14 | 44,500 | — | — |
| 2015-07-07 | $3.22 | $3.22 | 299,500 | — | — |
| 2015-07-06 | $3.30 | $3.30 | 212,700 | — | — |
| 2015-07-02 | $3.42 | $3.42 | 31,700 | — | — |
| 2015-07-01 | $3.46 | $3.46 | 61,900 | — | — |
| 2015-06-30 | $3.49 | $3.49 | 127,100 | — | — |
| 2015-06-29 | $3.43 | $3.43 | 107,000 | — | — |
| 2015-06-26 | $3.60 | $3.60 | 90,300 | — | — |
| 2015-06-25 | $3.66 | $3.66 | 50,500 | — | — |
| 2015-06-24 | $3.71 | $3.71 | 53,200 | — | — |
| 2015-06-23 | $3.79 | $3.79 | 124,800 | — | — |
| 2015-06-22 | $3.85 | $3.85 | 88,500 | — | — |
| 2015-06-19 | $3.79 | $3.79 | 307,200 | — | — |
| 2015-06-18 | $3.84 | $3.84 | 86,500 | — | — |
| 2015-06-17 | $3.98 | $3.98 | 47,000 | — | — |
| 2015-06-16 | $4.12 | $4.12 | 38,900 | — | — |
| 2015-06-15 | $4.03 | $4.03 | 25,900 | — | — |
| 2015-06-12 | $4.04 | $4.04 | 16,500 | — | — |
| 2015-06-11 | $4.04 | $4.04 | 65,600 | — | — |
| 2015-06-10 | $3.94 | $3.94 | 44,800 | — | — |
| 2015-06-09 | $3.99 | $3.99 | 64,000 | — | — |
| 2015-06-08 | $4.00 | $4.00 | 41,400 | — | — |
| 2015-06-05 | $3.99 | $3.99 | 33,500 | — | — |
| 2015-06-04 | $4.00 | $4.00 | 165,400 | — | — |
| 2015-06-03 | $4.06 | $4.06 | 154,900 | — | — |
| 2015-06-02 | $4.01 | $4.01 | 28,600 | — | — |
| 2015-06-01 | $3.98 | $3.98 | 41,600 | — | — |
| 2015-05-29 | $3.99 | $3.99 | 42,800 | — | — |
| 2015-05-28 | $3.97 | $3.97 | 58,600 | — | — |
| 2015-05-27 | $3.99 | $3.99 | 154,700 | — | — |
| 2015-05-26 | $3.87 | $3.87 | 95,600 | — | — |
| 2015-05-22 | $3.79 | $3.79 | 63,100 | — | — |
| 2015-05-21 | $3.92 | $3.92 | 210,400 | — | — |
| 2015-05-20 | $3.96 | $3.96 | 28,700 | — | — |
| 2015-05-19 | $4.00 | $4.00 | 268,300 | — | — |
| 2015-05-18 | $4.00 | $4.00 | 199,000 | — | — |
| 2015-05-15 | $4.12 | $4.12 | 44,900 | — | — |
| 2015-05-14 | $4.14 | $4.14 | 68,500 | — | — |
| 2015-05-13 | $4.16 | $4.16 | 164,300 | — | — |
| 2015-05-12 | $4.00 | $4.00 | 98,000 | — | — |
| 2015-05-11 | $3.99 | $3.99 | 141,500 | — | — |
| 2015-05-08 | $4.03 | $4.03 | 216,000 | — | — |
| 2015-05-07 | $3.97 | $3.97 | 207,500 | — | — |
| 2015-05-06 | $4.36 | $4.36 | 545,200 | — | — |
| 2015-05-05 | $4.53 | $4.53 | 352,600 | — | — |
| 2015-05-04 | $4.35 | $4.35 | 151,100 | — | — |
| 2015-05-01 | $4.27 | $4.27 | 93,200 | — | — |
| 2015-04-30 | $4.18 | $4.18 | 87,100 | — | — |
| 2015-04-29 | $4.17 | $4.17 | 74,900 | — | — |
| 2015-04-28 | $4.30 | $4.30 | 47,700 | — | — |
| 2015-04-27 | $4.26 | $4.26 | 59,300 | — | — |
| 2015-04-24 | $4.27 | $4.27 | 53,600 | — | — |
| 2015-04-23 | $4.25 | $4.25 | 138,000 | — | — |
| 2015-04-22 | $4.27 | $4.27 | 124,500 | — | — |
| 2015-04-21 | $4.16 | $4.16 | 90,700 | — | — |
| 2015-04-20 | $4.00 | $4.00 | 36,000 | — | — |
| 2015-04-17 | $3.95 | $3.95 | 40,600 | — | — |
| 2015-04-16 | $3.92 | $3.92 | 62,600 | — | — |
| 2015-04-15 | $3.93 | $3.93 | 284,800 | — | — |
| 2015-04-14 | $3.65 | $3.65 | 119,200 | — | — |
| 2015-04-13 | $3.74 | $3.74 | 13,400 | — | — |
| 2015-04-10 | $3.85 | $3.85 | 131,700 | — | — |
| 2015-04-09 | $3.86 | $3.86 | 77,400 | — | — |
| 2015-04-08 | $3.86 | $3.86 | 49,900 | — | — |
| 2015-04-07 | $3.80 | $3.80 | 44,300 | — | — |
| 2015-04-06 | $3.77 | $3.77 | 165,800 | — | — |
| 2015-04-02 | $3.87 | $3.87 | 117,000 | — | — |
| 2015-04-01 | $3.98 | $3.98 | 81,300 | — | — |
| 2015-03-31 | $4.17 | $4.17 | 45,700 | — | — |
| 2015-03-30 | $4.10 | $4.10 | 24,800 | — | — |
| 2015-03-27 | $4.04 | $4.04 | 9,300 | — | — |
| 2015-03-26 | $4.07 | $4.07 | 11,100 | — | — |
| 2015-03-25 | $4.10 | $4.10 | 43,900 | — | — |
| 2015-03-24 | $4.24 | $4.24 | 56,500 | — | — |
| 2015-03-23 | $4.13 | $4.13 | 32,000 | — | — |
| 2015-03-20 | $4.15 | $4.15 | 90,200 | — | — |
| 2015-03-19 | $4.09 | $4.09 | 20,400 | — | — |
| 2015-03-18 | $4.06 | $4.06 | 51,900 | — | — |
| 2015-03-17 | $4.07 | $4.07 | 50,900 | — | — |
| 2015-03-16 | $4.13 | $4.13 | 154,600 | — | — |
| 2015-03-13 | $4.20 | $4.20 | 153,800 | — | — |
| 2015-03-12 | $4.27 | $4.27 | 149,500 | — | — |
| 2015-03-11 | $4.31 | $4.31 | 124,500 | — | — |
| 2015-03-10 | $4.49 | $4.49 | 92,400 | — | — |
| 2015-03-09 | $4.33 | $4.33 | 31,300 | — | — |
| 2015-03-06 | $4.26 | $4.26 | 39,100 | — | — |
| 2015-03-05 | $4.20 | $4.20 | 234,600 | — | — |
| 2015-03-04 | $3.87 | $3.87 | 47,600 | — | — |
| 2015-03-03 | $3.90 | $3.90 | 48,000 | — | — |
| 2015-03-02 | $3.99 | $3.99 | 57,700 | — | — |
| 2015-02-27 | $3.90 | $3.90 | 55,700 | — | — |
| 2015-02-26 | $3.91 | $3.91 | 15,500 | — | — |
| 2015-02-25 | $3.88 | $3.88 | 6,100 | — | — |
| 2015-02-24 | $3.81 | $3.81 | 127,700 | — | — |
| 2015-02-23 | $3.82 | $3.82 | 37,100 | — | — |
| 2015-02-20 | $3.87 | $3.87 | 60,000 | — | — |
| 2015-02-19 | $3.65 | $3.65 | 188,600 | — | — |
| 2015-02-18 | $3.55 | $3.55 | 23,600 | — | — |
| 2015-02-17 | $3.52 | $3.52 | 24,300 | — | — |
| 2015-02-13 | $3.54 | $3.54 | 98,500 | — | — |
| 2015-02-12 | $3.50 | $3.50 | 31,800 | — | — |
| 2015-02-11 | $3.53 | $3.53 | 18,500 | — | — |
| 2015-02-10 | $3.52 | $3.52 | 25,400 | — | — |
| 2015-02-09 | $3.51 | $3.51 | 11,600 | — | — |
| 2015-02-06 | $3.57 | $3.57 | 41,700 | — | — |
| 2015-02-05 | $3.56 | $3.56 | 12,700 | — | — |
| 2015-02-04 | $3.52 | $3.52 | 25,300 | — | — |
| 2015-02-03 | $3.56 | $3.56 | 30,000 | — | — |
| 2015-02-02 | $3.52 | $3.52 | 72,200 | — | — |
| 2015-01-30 | $3.37 | $3.37 | 36,400 | — | — |
| 2015-01-29 | $3.54 | $3.54 | 15,000 | — | — |
| 2015-01-28 | $3.51 | $3.51 | 23,400 | — | — |
| 2015-01-27 | $3.49 | $3.49 | 199,100 | — | — |
| 2015-01-26 | $3.56 | $3.56 | 18,500 | — | — |
| 2015-01-23 | $3.72 | $3.72 | 42,500 | — | — |
| 2015-01-22 | $3.55 | $3.55 | 11,000 | — | — |
| 2015-01-21 | $3.50 | $3.50 | 80,800 | — | — |
| 2015-01-20 | $3.42 | $3.42 | 39,100 | — | — |
| 2015-01-16 | $3.46 | $3.46 | 9,000 | — | — |
| 2015-01-15 | $3.50 | $3.50 | 18,300 | — | — |
| 2015-01-14 | $3.60 | $3.60 | 50,000 | — | — |
| 2015-01-13 | $3.55 | $3.55 | 36,800 | — | — |
| 2015-01-12 | $3.53 | $3.53 | 80,900 | — | — |
| 2015-01-09 | $3.72 | $3.72 | 28,700 | — | — |
| 2015-01-08 | $3.86 | $3.86 | 40,500 | — | — |
| 2015-01-07 | $3.59 | $3.59 | 55,600 | — | — |
| 2015-01-06 | $3.68 | $3.68 | 54,000 | — | — |
| 2015-01-05 | $3.89 | $3.89 | 94,800 | — | — |
| 2015-01-02 | $3.74 | $3.74 | 24,700 | — | — |