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
- 2000-08-04 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 | $2.76 | $4.77 | 62,700 | — | — |
| 2015-12-30 | $2.69 | $4.65 | 35,500 | — | — |
| 2015-12-29 | $2.64 | $4.56 | 36,000 | — | — |
| 2015-12-28 | $2.69 | $4.65 | 38,900 | — | — |
| 2015-12-24 | $2.77 | $4.79 | 17,900 | — | — |
| 2015-12-23 | $2.73 | $4.72 | 45,200 | — | — |
| 2015-12-22 | $2.85 | $4.92 | 71,400 | — | — |
| 2015-12-21 | $2.87 | $4.96 | 36,200 | — | — |
| 2015-12-18 | $2.92 | $5.04 | 130,000 | — | — |
| 2015-12-17 | $2.77 | $4.79 | 75,300 | — | — |
| 2015-12-16 | $2.52 | $4.35 | 76,900 | — | — |
| 2015-12-15 | $2.42 | $4.18 | 50,300 | — | — |
| 2015-12-14 | $2.31 | $3.99 | 29,500 | — | — |
| 2015-12-11 | $2.29 | $3.96 | 115,600 | — | — |
| 2015-12-10 | $2.47 | $4.27 | 14,100 | — | — |
| 2015-12-09 | $2.43 | $4.20 | 18,100 | — | — |
| 2015-12-08 | $2.45 | $4.23 | 39,900 | — | — |
| 2015-12-07 | $2.36 | $4.08 | 19,100 | — | — |
| 2015-12-04 | $2.40 | $4.15 | 63,600 | — | — |
| 2015-12-03 | $2.40 | $4.15 | 16,000 | — | — |
| 2015-12-02 | $2.40 | $4.15 | 11,300 | — | — |
| 2015-12-01 | $2.40 | $4.15 | 29,500 | — | — |
| 2015-11-30 | $2.49 | $4.30 | 5,100 | — | — |
| 2015-11-27 | $2.46 | $4.25 | 9,700 | — | — |
| 2015-11-25 | $2.37 | $4.09 | 19,100 | — | — |
| 2015-11-24 | $2.50 | $4.32 | 8,100 | — | — |
| 2015-11-23 | $2.40 | $4.15 | 24,400 | — | — |
| 2015-11-20 | $2.48 | $4.28 | 3,800 | — | — |
| 2015-11-19 | $2.45 | $4.23 | 15,900 | — | — |
| 2015-11-18 | $2.41 | $4.16 | 19,300 | — | — |
| 2015-11-17 | $2.55 | $4.41 | 5,300 | — | — |
| 2015-11-16 | $2.44 | $4.22 | 3,900 | — | — |
| 2015-11-13 | $2.55 | $4.41 | 11,500 | — | — |
| 2015-11-12 | $2.56 | $4.42 | 8,900 | — | — |
| 2015-11-11 | $2.54 | $4.39 | 5,100 | — | — |
| 2015-11-10 | $2.60 | $4.49 | 14,500 | — | — |
| 2015-11-09 | $2.50 | $4.32 | 15,100 | — | — |
| 2015-11-06 | $2.58 | $4.46 | 600 | — | — |
| 2015-11-05 | $2.53 | $4.37 | 10,000 | — | — |
| 2015-11-04 | $2.53 | $4.37 | 3,700 | — | — |
| 2015-11-03 | $2.59 | $4.47 | 4,600 | — | — |
| 2015-11-02 | $2.60 | $4.49 | 3,000 | — | — |
| 2015-10-30 | $2.50 | $4.32 | 12,200 | — | — |
| 2015-10-29 | $2.58 | $4.46 | 600 | — | — |
| 2015-10-28 | $2.51 | $4.34 | 9,300 | — | — |
| 2015-10-27 | $2.51 | $4.34 | 18,600 | — | — |
| 2015-10-26 | $2.51 | $4.34 | 9,100 | — | — |
| 2015-10-23 | $2.55 | $4.41 | 13,000 | — | — |
| 2015-10-22 | $2.57 | $4.44 | 12,500 | — | — |
| 2015-10-21 | $2.55 | $4.41 | 34,400 | — | — |
| 2015-10-20 | $2.59 | $4.47 | 12,700 | — | — |
| 2015-10-19 | $2.59 | $4.47 | 13,800 | — | — |
| 2015-10-16 | $2.84 | $4.91 | 14,000 | — | — |
| 2015-10-15 | $2.57 | $4.44 | 95,000 | — | — |
| 2015-10-14 | $2.61 | $4.51 | 9,000 | — | — |
| 2015-10-13 | $2.71 | $4.68 | 2,600 | — | — |
| 2015-10-12 | $2.69 | $4.65 | 26,500 | — | — |
| 2015-10-09 | $2.69 | $4.65 | 46,700 | — | — |
| 2015-10-08 | $2.69 | $4.65 | 13,600 | — | — |
| 2015-10-07 | $2.60 | $4.49 | 28,800 | — | — |
| 2015-10-06 | $2.71 | $4.68 | 2,500 | — | — |
| 2015-10-05 | $2.70 | $4.66 | 5,700 | — | — |
| 2015-10-02 | $2.71 | $4.68 | 4,500 | — | — |
| 2015-10-01 | $2.69 | $4.65 | 5,500 | — | — |
| 2015-09-30 | $2.71 | $4.68 | 14,600 | — | — |
| 2015-09-29 | $2.68 | $4.63 | 2,500 | — | — |
| 2015-09-28 | $2.69 | $4.65 | 3,700 | — | — |
| 2015-09-25 | $2.60 | $4.49 | 4,100 | — | — |
| 2015-09-24 | $2.65 | $4.58 | 28,900 | — | — |
| 2015-09-23 | $2.70 | $4.66 | 3,000 | — | — |
| 2015-09-22 | $2.67 | $4.61 | 3,500 | — | — |
| 2015-09-21 | $2.66 | $4.60 | 14,300 | — | — |
| 2015-09-18 | $2.80 | $4.84 | 19,600 | — | — |
| 2015-09-17 | $2.69 | $4.65 | 9,500 | — | — |
| 2015-09-16 | $2.67 | $4.61 | 36,100 | — | — |
| 2015-09-15 | $2.70 | $4.66 | 4,600 | — | — |
| 2015-09-14 | $2.64 | $4.56 | 11,900 | — | — |
| 2015-09-11 | $2.70 | $4.66 | 6,800 | — | — |
| 2015-09-10 | $2.67 | $4.61 | 14,100 | — | — |
| 2015-09-09 | $2.71 | $4.68 | 23,700 | — | — |
| 2015-09-08 | $2.70 | $4.66 | 29,000 | — | — |
| 2015-09-04 | $2.72 | $4.70 | 3,700 | — | — |
| 2015-09-03 | $2.79 | $4.82 | 4,000 | — | — |
| 2015-09-02 | $2.79 | $4.82 | 21,500 | — | — |
| 2015-09-01 | $2.84 | $4.91 | 4,100 | — | — |
| 2015-08-31 | $2.79 | $4.82 | 8,700 | — | — |
| 2015-08-28 | $2.78 | $4.80 | 4,800 | — | — |
| 2015-08-27 | $2.79 | $4.82 | 2,100 | — | — |
| 2015-08-26 | $2.85 | $4.92 | 6,700 | — | — |
| 2015-08-25 | $2.71 | $4.68 | 8,300 | — | — |
| 2015-08-24 | $2.82 | $4.87 | 16,600 | — | — |
| 2015-08-21 | $2.92 | $5.04 | 10,700 | — | — |
| 2015-08-20 | $2.92 | $5.04 | 12,600 | — | — |
| 2015-08-19 | $2.94 | $5.08 | 8,800 | — | — |
| 2015-08-18 | $2.92 | $5.04 | 12,900 | — | — |
| 2015-08-17 | $2.99 | $5.17 | 6,800 | — | — |
| 2015-08-14 | $2.96 | $5.11 | 12,300 | — | — |
| 2015-08-13 | $3.05 | $5.27 | 3,700 | — | — |
| 2015-08-12 | $3.05 | $5.27 | 7,300 | — | — |
| 2015-08-11 | $3.14 | $5.42 | 14,900 | — | — |
| 2015-08-10 | $3.05 | $5.27 | 7,500 | — | — |
| 2015-08-07 | $3.11 | $5.37 | 2,700 | — | — |
| 2015-08-06 | $3.07 | $5.30 | 20,300 | — | — |
| 2015-08-05 | $3.03 | $5.23 | 8,100 | — | — |
| 2015-08-04 | $3.02 | $5.22 | 1,700 | — | — |
| 2015-08-03 | $3.00 | $5.18 | 4,200 | — | — |
| 2015-07-31 | $2.98 | $5.15 | 5,300 | — | — |
| 2015-07-30 | $2.98 | $5.15 | 7,400 | — | — |
| 2015-07-29 | $3.06 | $5.29 | 9,000 | — | — |
| 2015-07-28 | $3.20 | $5.53 | 11,400 | — | — |
| 2015-07-27 | $3.34 | $5.77 | 700 | — | — |
| 2015-07-24 | $3.24 | $5.60 | 7,100 | — | — |
| 2015-07-23 | $3.35 | $5.79 | 3,300 | — | — |
| 2015-07-22 | $3.32 | $5.74 | 2,100 | — | — |
| 2015-07-21 | $3.21 | $5.55 | 9,000 | — | — |
| 2015-07-20 | $3.36 | $5.80 | 18,000 | — | — |
| 2015-07-17 | $3.12 | $5.39 | 13,100 | — | — |
| 2015-07-16 | $3.11 | $5.37 | 11,500 | — | — |
| 2015-07-15 | $3.02 | $5.22 | 1,500 | — | — |
| 2015-07-14 | $2.93 | $5.06 | 5,300 | — | — |
| 2015-07-13 | $3.02 | $5.22 | 2,500 | — | — |
| 2015-07-10 | $3.00 | $5.18 | 11,900 | — | — |
| 2015-07-09 | $3.00 | $5.18 | 17,400 | — | — |
| 2015-07-08 | $3.08 | $5.32 | 10,300 | — | — |
| 2015-07-07 | $3.18 | $5.49 | 5,800 | — | — |
| 2015-07-06 | $3.25 | $5.61 | 1,400 | — | — |
| 2015-07-02 | $3.27 | $5.65 | 15,800 | — | — |
| 2015-07-01 | $3.29 | $5.68 | 5,500 | — | — |
| 2015-06-30 | $3.30 | $5.70 | 11,200 | — | — |
| 2015-06-29 | $3.19 | $5.51 | 8,900 | — | — |
| 2015-06-26 | $3.22 | $5.56 | 62,100 | — | — |
| 2015-06-25 | $3.29 | $5.68 | 39,200 | — | — |
| 2015-06-24 | $2.96 | $5.11 | 23,100 | — | — |
| 2015-06-23 | $3.02 | $5.22 | 31,900 | — | — |
| 2015-06-22 | $3.25 | $5.61 | 6,200 | — | — |
| 2015-06-19 | $3.08 | $5.32 | 14,300 | — | — |
| 2015-06-18 | $3.01 | $5.20 | 20,400 | — | — |
| 2015-06-17 | $3.07 | $5.30 | 6,900 | — | — |
| 2015-06-16 | $3.07 | $5.30 | 29,800 | — | — |
| 2015-06-15 | $3.11 | $5.37 | 8,600 | — | — |
| 2015-06-12 | $3.20 | $5.53 | 9,300 | — | — |
| 2015-06-11 | $3.20 | $5.53 | 9,400 | — | — |
| 2015-06-10 | $3.22 | $5.56 | 18,600 | — | — |
| 2015-06-09 | $3.21 | $5.55 | 4,100 | — | — |
| 2015-06-08 | $3.21 | $5.55 | 21,200 | — | — |
| 2015-06-05 | $3.30 | $5.70 | 1,400 | — | — |
| 2015-06-04 | $3.26 | $5.63 | 3,200 | — | — |
| 2015-06-03 | $3.37 | $5.82 | 3,800 | — | — |
| 2015-06-02 | $3.35 | $5.79 | 3,100 | — | — |
| 2015-06-01 | $3.42 | $5.91 | 6,600 | — | — |
| 2015-05-29 | $3.30 | $5.70 | 22,200 | — | — |
| 2015-05-28 | $3.44 | $5.94 | 14,200 | — | — |
| 2015-05-27 | $3.47 | $5.99 | 22,500 | — | — |
| 2015-05-26 | $3.51 | $6.06 | 4,600 | — | — |
| 2015-05-22 | $3.60 | $6.22 | 10,200 | — | — |
| 2015-05-21 | $3.55 | $6.13 | 5,100 | — | — |
| 2015-05-20 | $3.50 | $6.05 | 38,900 | — | — |
| 2015-05-19 | $3.63 | $6.27 | 5,400 | — | — |
| 2015-05-18 | $3.62 | $6.25 | 4,900 | — | — |
| 2015-05-15 | $3.63 | $6.27 | 2,600 | — | — |
| 2015-05-14 | $3.59 | $6.20 | 23,000 | — | — |
| 2015-05-13 | $3.70 | $6.39 | 17,800 | — | — |
| 2015-05-12 | $3.71 | $6.41 | 1,800 | — | — |
| 2015-05-11 | $3.71 | $6.41 | 5,800 | — | — |
| 2015-05-08 | $3.65 | $6.31 | 12,900 | — | — |
| 2015-05-07 | $3.63 | $6.27 | 24,600 | — | — |
| 2015-05-06 | $3.80 | $6.56 | 21,700 | — | — |
| 2015-05-05 | $3.96 | $6.84 | 4,200 | — | — |
| 2015-05-04 | $4.00 | $6.91 | 11,300 | — | — |
| 2015-05-01 | $4.00 | $6.91 | 31,800 | — | — |
| 2015-04-30 | $3.88 | $6.70 | 45,600 | — | — |
| 2015-04-29 | $3.93 | $6.79 | 15,700 | — | — |
| 2015-04-28 | $3.78 | $6.53 | 5,900 | — | — |
| 2015-04-27 | $3.80 | $6.56 | 10,800 | — | — |
| 2015-04-24 | $3.87 | $6.69 | 6,000 | — | — |
| 2015-04-23 | $3.88 | $6.70 | 5,600 | — | — |
| 2015-04-22 | $3.85 | $6.65 | 7,000 | — | — |
| 2015-04-21 | $3.81 | $6.58 | 3,600 | — | — |
| 2015-04-20 | $3.76 | $6.50 | 1,700 | — | — |
| 2015-04-17 | $3.74 | $6.46 | 3,100 | — | — |
| 2015-04-16 | $3.86 | $6.67 | 8,000 | — | — |
| 2015-04-15 | $3.81 | $6.58 | 19,200 | — | — |
| 2015-04-14 | $3.71 | $6.41 | 11,400 | — | — |
| 2015-04-13 | $3.77 | $6.51 | 17,100 | — | — |
| 2015-04-10 | $3.80 | $6.56 | 4,900 | — | — |
| 2015-04-09 | $3.88 | $6.70 | 20,300 | — | — |
| 2015-04-08 | $3.90 | $6.74 | 6,400 | — | — |
| 2015-04-07 | $3.74 | $6.46 | 13,900 | — | — |
| 2015-04-06 | $3.68 | $6.36 | 75,900 | — | — |
| 2015-04-02 | $3.79 | $6.55 | 51,800 | — | — |
| 2015-04-01 | $3.78 | $6.53 | 5,500 | — | — |
| 2015-03-31 | $3.80 | $6.56 | 12,100 | — | — |
| 2015-03-30 | $3.89 | $6.72 | 2,200 | — | — |
| 2015-03-27 | $3.83 | $6.62 | 5,200 | — | — |
| 2015-03-26 | $3.77 | $6.51 | 35,200 | — | — |
| 2015-03-25 | $3.85 | $6.65 | 51,700 | — | — |
| 2015-03-24 | $3.89 | $6.72 | 82,800 | — | — |
| 2015-03-23 | $3.59 | $6.20 | 115,000 | — | — |
| 2015-03-20 | $3.74 | $6.46 | 21,700 | — | — |
| 2015-03-19 | $3.90 | $6.74 | 35,100 | — | — |
| 2015-03-18 | $3.85 | $6.65 | 13,600 | — | — |
| 2015-03-17 | $3.79 | $6.55 | 18,200 | — | — |
| 2015-03-16 | $3.82 | $6.60 | 9,500 | — | — |
| 2015-03-13 | $3.78 | $6.53 | 11,200 | — | — |
| 2015-03-12 | $3.87 | $6.69 | 5,500 | — | — |
| 2015-03-11 | $3.81 | $6.58 | 7,300 | — | — |
| 2015-03-10 | $3.79 | $6.55 | 2,100 | — | — |
| 2015-03-09 | $3.87 | $6.69 | 16,700 | — | — |
| 2015-03-06 | $3.79 | $6.55 | 36,500 | — | — |
| 2015-03-05 | $3.74 | $6.46 | 38,600 | — | — |
| 2015-03-04 | $4.07 | $7.03 | 4,200 | — | — |
| 2015-03-03 | $4.19 | $7.24 | 4,600 | — | — |
| 2015-03-02 | $4.21 | $7.27 | 26,500 | — | — |
| 2015-02-27 | $4.19 | $7.24 | 8,700 | — | — |
| 2015-02-26 | $4.15 | $7.17 | 4,400 | — | — |
| 2015-02-25 | $4.12 | $7.12 | 24,400 | — | — |
| 2015-02-24 | $4.25 | $7.34 | 5,200 | — | — |
| 2015-02-23 | $4.32 | $7.46 | 14,500 | — | — |
| 2015-02-20 | $4.40 | $7.60 | 4,000 | — | — |
| 2015-02-19 | $4.42 | $7.64 | 24,400 | — | — |
| 2015-02-18 | $4.42 | $7.64 | 36,400 | — | — |
| 2015-02-17 | $4.27 | $7.38 | 25,300 | — | — |
| 2015-02-13 | $4.24 | $7.33 | 25,700 | — | — |
| 2015-02-12 | $4.05 | $7.00 | 45,500 | — | — |
| 2015-02-11 | $3.91 | $6.75 | 12,200 | — | — |
| 2015-02-10 | $3.87 | $6.69 | 18,500 | — | — |
| 2015-02-09 | $3.89 | $6.72 | 16,600 | — | — |
| 2015-02-06 | $3.76 | $6.50 | 11,000 | — | — |
| 2015-02-05 | $3.78 | $6.53 | 44,500 | — | — |
| 2015-02-04 | $3.74 | $6.46 | 20,800 | — | — |
| 2015-02-03 | $3.94 | $6.81 | 10,000 | — | — |
| 2015-02-02 | $3.86 | $6.67 | 31,700 | — | — |
| 2015-01-30 | $3.94 | $6.81 | 7,000 | — | — |
| 2015-01-29 | $3.84 | $6.63 | 13,100 | — | — |
| 2015-01-28 | $3.82 | $6.60 | 18,100 | — | — |
| 2015-01-27 | $3.76 | $6.50 | 16,200 | — | — |
| 2015-01-26 | $3.60 | $6.22 | 40,900 | — | — |
| 2015-01-23 | $3.26 | $5.63 | 16,600 | — | — |
| 2015-01-22 | $3.24 | $5.60 | 32,700 | — | — |
| 2015-01-21 | $3.07 | $5.30 | 19,700 | — | — |
| 2015-01-20 | $3.04 | $5.25 | 15,300 | — | — |
| 2015-01-16 | $3.00 | $5.18 | 14,000 | — | — |
| 2015-01-15 | $2.98 | $5.15 | 22,000 | — | — |
| 2015-01-14 | $3.13 | $5.41 | 4,200 | — | — |
| 2015-01-13 | $3.20 | $5.53 | 35,000 | — | — |
| 2015-01-12 | $3.19 | $5.51 | 23,000 | — | — |
| 2015-01-09 | $3.26 | $5.63 | 12,100 | — | — |
| 2015-01-08 | $3.38 | $5.84 | 47,500 | — | — |
| 2015-01-07 | $3.11 | $5.37 | 14,300 | — | — |
| 2015-01-06 | $3.05 | $5.27 | 44,100 | — | — |
| 2015-01-05 | $3.26 | $5.63 | 32,600 | — | — |
| 2015-01-02 | $3.25 | $5.61 | 40,600 | — | — |