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
- 1996-12-11 to 2026-09-03
- 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 | $4.79 | $9.68 | 6,300 | — | — |
| 2015-12-30 | $4.82 | $9.74 | 5,900 | — | — |
| 2015-12-29 | $4.88 | $9.86 | 2,100 | — | — |
| 2015-12-28 | $4.87 | $9.84 | 15,700 | — | — |
| 2015-12-24 | $4.78 | $9.66 | 5,100 | — | — |
| 2015-12-23 | $4.74 | $9.58 | 8,000 | — | — |
| 2015-12-22 | $4.59 | $9.27 | 7,100 | — | — |
| 2015-12-21 | $4.63 | $9.35 | 12,900 | — | — |
| 2015-12-18 | $4.36 | $8.81 | 3,000 | — | — |
| 2015-12-17 | $4.35 | $8.79 | 4,900 | — | — |
| 2015-12-16 | $4.32 | $8.73 | 14,500 | — | — |
| 2015-12-15 | $4.42 | $8.93 | 8,400 | — | — |
| 2015-12-14 | $4.49 | $9.07 | 3,700 | — | — |
| 2015-12-11 | $4.51 | $9.11 | 13,700 | — | — |
| 2015-12-10 | $4.79 | $9.68 | 14,800 | — | — |
| 2015-12-09 | $4.59 | $9.27 | 12,700 | — | — |
| 2015-12-08 | $4.59 | $9.27 | 24,100 | — | — |
| 2015-12-07 | $4.62 | $9.33 | 38,700 | — | — |
| 2015-12-04 | $4.52 | $9.13 | 7,800 | — | — |
| 2015-12-03 | $4.57 | $9.03 | 6,900 | — | — |
| 2015-12-02 | $4.55 | $8.99 | 11,900 | — | — |
| 2015-12-01 | $4.63 | $9.15 | 6,300 | — | — |
| 2015-11-30 | $4.62 | $9.13 | 9,700 | — | — |
| 2015-11-27 | $4.64 | $9.17 | 1,900 | — | — |
| 2015-11-25 | $4.68 | $9.25 | 4,800 | — | — |
| 2015-11-24 | $4.51 | $8.91 | 13,700 | — | — |
| 2015-11-23 | $4.29 | $8.48 | 50,500 | — | — |
| 2015-11-20 | $4.50 | $8.89 | 42,400 | — | — |
| 2015-11-19 | $4.87 | $9.62 | 20,100 | — | — |
| 2015-11-18 | $4.97 | $9.82 | 11,800 | — | — |
| 2015-11-17 | $4.98 | $9.84 | 7,800 | — | — |
| 2015-11-16 | $4.98 | $9.84 | 7,000 | — | — |
| 2015-11-13 | $4.95 | $9.78 | 10,900 | — | — |
| 2015-11-12 | $4.92 | $9.72 | 9,700 | — | — |
| 2015-11-11 | $4.92 | $9.72 | 6,700 | — | — |
| 2015-11-10 | $4.92 | $9.72 | 6,600 | — | — |
| 2015-11-09 | $4.94 | $9.76 | 14,200 | — | — |
| 2015-11-06 | $5.02 | $9.92 | 2,800 | — | — |
| 2015-11-05 | $5.14 | $10.16 | 9,900 | — | — |
| 2015-11-04 | $5.05 | $9.98 | 23,900 | — | — |
| 2015-11-03 | $5.17 | $10.22 | 21,300 | — | — |
| 2015-11-02 | $5.00 | $9.88 | 16,300 | — | — |
| 2015-10-30 | $5.10 | $10.08 | 8,700 | — | — |
| 2015-10-29 | $5.15 | $10.18 | 2,300 | — | — |
| 2015-10-28 | $5.07 | $10.02 | 18,800 | — | — |
| 2015-10-27 | $5.02 | $9.92 | 13,500 | — | — |
| 2015-10-26 | $5.18 | $10.24 | 6,400 | — | — |
| 2015-10-23 | $5.10 | $10.08 | 11,700 | — | — |
| 2015-10-22 | $5.12 | $10.12 | 7,100 | — | — |
| 2015-10-21 | $5.25 | $10.37 | 5,000 | — | — |
| 2015-10-20 | $5.20 | $10.28 | 7,000 | — | — |
| 2015-10-19 | $5.15 | $10.18 | 4,500 | — | — |
| 2015-10-16 | $5.19 | $10.26 | 22,200 | — | — |
| 2015-10-15 | $5.16 | $10.20 | 21,200 | — | — |
| 2015-10-14 | $5.25 | $10.37 | 17,400 | — | — |
| 2015-10-13 | $5.19 | $10.26 | 17,400 | — | — |
| 2015-10-12 | $5.02 | $9.92 | 31,100 | — | — |
| 2015-10-09 | $4.97 | $9.82 | 17,300 | — | — |
| 2015-10-08 | $4.85 | $9.58 | 6,300 | — | — |
| 2015-10-07 | $4.85 | $9.58 | 21,500 | — | — |
| 2015-10-06 | $4.79 | $9.46 | 15,400 | — | — |
| 2015-10-05 | $4.78 | $9.45 | 30,300 | — | — |
| 2015-10-02 | $4.90 | $9.68 | 14,600 | — | — |
| 2015-10-01 | $4.88 | $9.64 | 43,100 | — | — |
| 2015-09-30 | $5.11 | $10.10 | 28,100 | — | — |
| 2015-09-29 | $4.88 | $9.64 | 35,300 | — | — |
| 2015-09-28 | $5.16 | $10.20 | 40,400 | — | — |
| 2015-09-25 | $5.25 | $10.37 | 16,400 | — | — |
| 2015-09-24 | $5.04 | $9.96 | 36,200 | — | — |
| 2015-09-23 | $5.08 | $10.04 | 22,900 | — | — |
| 2015-09-22 | $5.28 | $10.43 | 14,800 | — | — |
| 2015-09-21 | $5.40 | $10.67 | 45,000 | — | — |
| 2015-09-18 | $5.14 | $10.16 | 14,300 | — | — |
| 2015-09-17 | $5.05 | $9.98 | 28,600 | — | — |
| 2015-09-16 | $5.18 | $10.24 | 36,200 | — | — |
| 2015-09-15 | $5.00 | $9.88 | 46,700 | — | — |
| 2015-09-14 | $4.93 | $9.74 | 42,100 | — | — |
| 2015-09-11 | $5.27 | $10.41 | 46,600 | — | — |
| 2015-09-10 | $5.66 | $11.18 | 87,700 | — | — |
| 2015-09-09 | $5.29 | $10.45 | 110,300 | — | — |
| 2015-09-08 | $5.15 | $10.18 | 136,000 | — | — |
| 2015-09-04 | $4.48 | $8.85 | 65,400 | — | — |
| 2015-09-03 | $4.21 | $8.32 | 27,100 | — | — |
| 2015-09-02 | $4.17 | $8.24 | 17,200 | — | — |
| 2015-09-01 | $4.15 | $8.20 | 20,700 | — | — |
| 2015-08-31 | $4.18 | $8.26 | 65,200 | — | — |
| 2015-08-28 | $3.72 | $7.35 | 14,600 | — | — |
| 2015-08-27 | $3.93 | $7.77 | 8,700 | — | — |
| 2015-08-26 | $3.60 | $7.11 | 9,100 | — | — |
| 2015-08-25 | $3.76 | $7.43 | 9,300 | — | — |
| 2015-08-24 | $3.96 | $7.82 | 44,600 | — | — |
| 2015-08-21 | $4.05 | $8.00 | 10,500 | — | — |
| 2015-08-20 | $4.10 | $7.90 | 17,800 | — | — |
| 2015-08-19 | $4.29 | $8.27 | 16,800 | — | — |
| 2015-08-18 | $4.12 | $7.94 | 15,100 | — | — |
| 2015-08-17 | $4.30 | $8.29 | 25,700 | — | — |
| 2015-08-14 | $3.91 | $7.54 | 4,200 | — | — |
| 2015-08-13 | $3.90 | $7.52 | 11,500 | — | — |
| 2015-08-12 | $3.92 | $7.56 | 21,500 | — | — |
| 2015-08-11 | $3.54 | $6.82 | 11,100 | — | — |
| 2015-08-10 | $3.46 | $6.67 | 2,800 | — | — |
| 2015-08-07 | $3.42 | $6.59 | 4,200 | — | — |
| 2015-08-06 | $3.48 | $6.71 | 1,900 | — | — |
| 2015-08-05 | $3.45 | $6.65 | 4,000 | — | — |
| 2015-08-04 | $3.45 | $6.65 | 15,500 | — | — |
| 2015-08-03 | $3.33 | $6.42 | 8,600 | — | — |
| 2015-07-31 | $3.36 | $6.48 | 8,700 | — | — |
| 2015-07-30 | $3.41 | $6.57 | 1,900 | — | — |
| 2015-07-29 | $3.36 | $6.48 | 8,800 | — | — |
| 2015-07-28 | $3.33 | $6.42 | 35,600 | — | — |
| 2015-07-27 | $3.54 | $6.82 | 14,700 | — | — |
| 2015-07-24 | $3.67 | $7.07 | 5,000 | — | — |
| 2015-07-23 | $3.79 | $7.31 | 3,600 | — | — |
| 2015-07-22 | $3.60 | $6.94 | 3,000 | — | — |
| 2015-07-21 | $3.76 | $7.25 | 10,000 | — | — |
| 2015-07-20 | $3.68 | $7.09 | 16,300 | — | — |
| 2015-07-17 | $3.82 | $7.36 | 6,100 | — | — |
| 2015-07-16 | $3.82 | $7.36 | 13,100 | — | — |
| 2015-07-15 | $3.99 | $7.69 | 89,300 | — | — |
| 2015-07-14 | $4.23 | $8.15 | 27,900 | — | — |
| 2015-07-13 | $4.45 | $8.58 | 63,100 | — | — |
| 2015-07-10 | $4.24 | $8.17 | 54,000 | — | — |
| 2015-07-09 | $4.04 | $7.79 | 29,000 | — | — |
| 2015-07-08 | $4.08 | $7.67 | 72,600 | — | — |
| 2015-07-07 | $3.67 | $6.90 | 29,800 | — | — |
| 2015-07-06 | $3.58 | $6.73 | 8,700 | — | — |
| 2015-07-02 | $3.48 | $6.54 | 15,800 | — | — |
| 2015-07-01 | $3.54 | $6.66 | 11,600 | — | — |
| 2015-06-30 | $3.57 | $6.71 | 18,000 | — | — |
| 2015-06-29 | $3.70 | $6.96 | 7,800 | — | — |
| 2015-06-26 | $3.72 | $7.00 | 20,300 | — | — |
| 2015-06-25 | $3.72 | $7.00 | 14,200 | — | — |
| 2015-06-24 | $3.70 | $6.96 | 3,900 | — | — |
| 2015-06-23 | $3.69 | $6.94 | 13,400 | — | — |
| 2015-06-22 | $3.63 | $6.83 | 23,100 | — | — |
| 2015-06-19 | $3.63 | $6.83 | 12,100 | — | — |
| 2015-06-18 | $3.58 | $6.73 | 87,000 | — | — |
| 2015-06-17 | $3.59 | $6.75 | 19,200 | — | — |
| 2015-06-16 | $3.55 | $6.68 | 35,900 | — | — |
| 2015-06-15 | $3.47 | $6.53 | 28,500 | — | — |
| 2015-06-12 | $3.48 | $6.54 | 18,200 | — | — |
| 2015-06-11 | $3.47 | $6.53 | 19,100 | — | — |
| 2015-06-10 | $3.47 | $6.53 | 90,100 | — | — |
| 2015-06-09 | $3.46 | $6.51 | 26,500 | — | — |
| 2015-06-08 | $3.44 | $6.47 | 7,700 | — | — |
| 2015-06-05 | $3.41 | $6.41 | 1,500 | — | — |
| 2015-06-04 | $3.40 | $6.39 | 10,900 | — | — |
| 2015-06-03 | $3.42 | $6.43 | 19,400 | — | — |
| 2015-06-02 | $3.43 | $6.45 | 11,300 | — | — |
| 2015-06-01 | $3.43 | $6.45 | 4,200 | — | — |
| 2015-05-29 | $3.43 | $6.45 | 8,100 | — | — |
| 2015-05-28 | $3.44 | $6.47 | 19,000 | — | — |
| 2015-05-27 | $3.41 | $6.41 | 6,900 | — | — |
| 2015-05-26 | $3.36 | $6.32 | 8,800 | — | — |
| 2015-05-22 | $3.35 | $6.30 | 9,800 | — | — |
| 2015-05-21 | $3.41 | $6.41 | 12,900 | — | — |
| 2015-05-20 | $3.40 | $6.39 | 15,500 | — | — |
| 2015-05-19 | $3.36 | $6.32 | 1,500 | — | — |
| 2015-05-18 | $3.30 | $6.21 | 20,700 | — | — |
| 2015-05-15 | $3.32 | $6.24 | 14,000 | — | — |
| 2015-05-14 | $3.29 | $6.19 | 22,200 | — | — |
| 2015-05-13 | $3.24 | $6.09 | 9,800 | — | — |
| 2015-05-12 | $3.30 | $6.21 | 19,100 | — | — |
| 2015-05-11 | $3.30 | $6.21 | 31,400 | — | — |
| 2015-05-08 | $3.35 | $6.30 | 10,400 | — | — |
| 2015-05-07 | $3.33 | $6.26 | 12,500 | — | — |
| 2015-05-06 | $3.33 | $6.26 | 13,100 | — | — |
| 2015-05-05 | $3.30 | $6.21 | 39,900 | — | — |
| 2015-05-04 | $3.32 | $6.24 | 37,800 | — | — |
| 2015-05-01 | $3.50 | $6.58 | 16,600 | — | — |
| 2015-04-30 | $3.50 | $6.58 | 26,200 | — | — |
| 2015-04-29 | $3.45 | $6.49 | 56,500 | — | — |
| 2015-04-28 | $3.38 | $6.36 | 25,300 | — | — |
| 2015-04-27 | $3.29 | $6.19 | 16,700 | — | — |
| 2015-04-24 | $3.34 | $6.28 | 36,000 | — | — |
| 2015-04-23 | $3.35 | $6.30 | 9,200 | — | — |
| 2015-04-22 | $3.29 | $6.19 | 6,100 | — | — |
| 2015-04-21 | $3.20 | $6.02 | 12,700 | — | — |
| 2015-04-20 | $3.28 | $6.17 | 7,100 | — | — |
| 2015-04-17 | $3.30 | $6.21 | 16,500 | — | — |
| 2015-04-16 | $3.20 | $6.02 | 32,600 | — | — |
| 2015-04-15 | $3.19 | $6.00 | 16,600 | — | — |
| 2015-04-14 | $3.18 | $5.98 | 17,700 | — | — |
| 2015-04-13 | $3.29 | $6.19 | 26,200 | — | — |
| 2015-04-10 | $3.25 | $6.11 | 7,300 | — | — |
| 2015-04-09 | $3.19 | $6.00 | 27,700 | — | — |
| 2015-04-08 | $3.16 | $5.94 | 6,700 | — | — |
| 2015-04-07 | $3.14 | $5.90 | 11,100 | — | — |
| 2015-04-06 | $3.25 | $6.11 | 15,700 | — | — |
| 2015-04-02 | $3.16 | $5.94 | 32,400 | — | — |
| 2015-04-01 | $3.15 | $5.92 | 16,500 | — | — |
| 2015-03-31 | $3.16 | $5.94 | 8,200 | — | — |
| 2015-03-30 | $3.12 | $5.87 | 2,400 | — | — |
| 2015-03-27 | $3.09 | $5.81 | 10,600 | — | — |
| 2015-03-26 | $3.14 | $5.90 | 11,200 | — | — |
| 2015-03-25 | $3.20 | $6.02 | 21,700 | — | — |
| 2015-03-24 | $3.12 | $5.87 | 7,600 | — | — |
| 2015-03-23 | $3.17 | $5.96 | 18,100 | — | — |
| 2015-03-20 | $3.15 | $5.92 | 10,700 | — | — |
| 2015-03-19 | $3.11 | $5.85 | 2,300 | — | — |
| 2015-03-18 | $3.15 | $5.92 | 11,700 | — | — |
| 2015-03-17 | $3.09 | $5.81 | 6,800 | — | — |
| 2015-03-16 | $3.12 | $5.87 | 25,500 | — | — |
| 2015-03-13 | $3.20 | $6.02 | 2,500 | — | — |
| 2015-03-12 | $3.19 | $6.00 | 6,700 | — | — |
| 2015-03-11 | $3.19 | $6.00 | 20,600 | — | — |
| 2015-03-10 | $3.30 | $6.21 | 11,800 | — | — |
| 2015-03-09 | $3.34 | $6.28 | 8,200 | — | — |
| 2015-03-06 | $3.38 | $6.36 | 21,200 | — | — |
| 2015-03-05 | $3.30 | $6.21 | 44,600 | — | — |
| 2015-03-04 | $3.44 | $6.28 | 41,600 | — | — |
| 2015-03-03 | $3.36 | $6.13 | 20,900 | — | — |
| 2015-03-02 | $3.42 | $6.24 | 63,000 | — | — |
| 2015-02-27 | $3.49 | $6.37 | 44,500 | — | — |
| 2015-02-26 | $3.37 | $6.15 | 16,100 | — | — |
| 2015-02-25 | $3.37 | $6.15 | 32,200 | — | — |
| 2015-02-24 | $3.19 | $5.82 | 85,200 | — | — |
| 2015-02-23 | $3.47 | $6.34 | 10,700 | — | — |
| 2015-02-20 | $3.46 | $6.32 | 7,400 | — | — |
| 2015-02-19 | $3.33 | $6.08 | 21,900 | — | — |
| 2015-02-18 | $3.28 | $5.99 | 6,000 | — | — |
| 2015-02-17 | $3.25 | $5.93 | 56,300 | — | — |
| 2015-02-13 | $3.30 | $6.03 | 42,500 | — | — |
| 2015-02-12 | $3.47 | $6.34 | 38,800 | — | — |
| 2015-02-11 | $3.60 | $6.57 | 53,500 | — | — |
| 2015-02-10 | $3.69 | $6.74 | 112,500 | — | — |
| 2015-02-09 | $3.52 | $6.43 | 31,600 | — | — |
| 2015-02-06 | $3.44 | $6.28 | 137,800 | — | — |
| 2015-02-05 | $3.24 | $5.92 | 20,100 | — | — |
| 2015-02-04 | $3.11 | $5.68 | 36,100 | — | — |
| 2015-02-03 | $3.13 | $5.71 | 55,200 | — | — |
| 2015-02-02 | $3.30 | $6.03 | 283,900 | — | — |
| 2015-01-30 | $3.15 | $5.75 | 7,300 | — | — |
| 2015-01-29 | $3.21 | $5.86 | 3,400 | — | — |
| 2015-01-28 | $3.24 | $5.92 | 6,200 | — | — |
| 2015-01-27 | $3.20 | $5.84 | 6,500 | — | — |
| 2015-01-26 | $3.19 | $5.82 | 10,100 | — | — |
| 2015-01-23 | $3.10 | $5.66 | 19,200 | — | — |
| 2015-01-22 | $3.12 | $5.70 | 8,500 | — | — |
| 2015-01-21 | $3.24 | $5.92 | 21,200 | — | — |
| 2015-01-20 | $3.28 | $5.99 | 29,900 | — | — |
| 2015-01-16 | $3.19 | $5.82 | 9,100 | — | — |
| 2015-01-15 | $3.12 | $5.70 | 10,400 | — | — |
| 2015-01-14 | $3.14 | $5.73 | 5,600 | — | — |
| 2015-01-13 | $3.07 | $5.61 | 22,500 | — | — |
| 2015-01-12 | $3.03 | $5.53 | 8,600 | — | — |
| 2015-01-09 | $3.00 | $5.48 | 13,800 | — | — |
| 2015-01-08 | $3.00 | $5.48 | 10,900 | — | — |
| 2015-01-07 | $3.00 | $5.48 | 29,000 | — | — |
| 2015-01-06 | $2.98 | $5.44 | 14,700 | — | — |
| 2015-01-05 | $2.88 | $5.26 | 7,800 | — | — |
| 2015-01-02 | $2.85 | $5.20 | 10,700 | — | — |