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
- 2007-02-12 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 | $3.62 | $3.75 | 40,600 | — | — |
| 2015-12-30 | $3.52 | $3.65 | 53,600 | — | — |
| 2015-12-29 | $3.48 | $3.61 | 43,600 | — | — |
| 2015-12-28 | $3.41 | $3.54 | 60,000 | — | — |
| 2015-12-24 | $3.38 | $3.51 | 93,900 | — | — |
| 2015-12-23 | $3.21 | $3.33 | 107,000 | — | — |
| 2015-12-22 | $3.33 | $3.45 | 28,100 | — | — |
| 2015-12-21 | $3.38 | $3.51 | 26,600 | — | — |
| 2015-12-18 | $3.35 | $3.47 | 60,800 | — | — |
| 2015-12-17 | $3.42 | $3.55 | 28,900 | — | — |
| 2015-12-16 | $3.42 | $3.55 | 28,800 | — | — |
| 2015-12-15 | $3.44 | $3.57 | 22,600 | — | — |
| 2015-12-14 | $3.47 | $3.60 | 18,100 | — | — |
| 2015-12-11 | $3.53 | $3.66 | 29,600 | — | — |
| 2015-12-10 | $3.52 | $3.65 | 22,700 | — | — |
| 2015-12-09 | $3.54 | $3.67 | 20,700 | — | — |
| 2015-12-08 | $3.59 | $3.72 | 24,900 | — | — |
| 2015-12-07 | $3.48 | $3.61 | 65,700 | — | — |
| 2015-12-04 | $3.54 | $3.67 | 36,100 | — | — |
| 2015-12-03 | $3.49 | $3.62 | 64,300 | — | — |
| 2015-12-02 | $3.67 | $3.81 | 60,300 | — | — |
| 2015-12-01 | $3.72 | $3.86 | 35,600 | — | — |
| 2015-11-30 | $3.73 | $3.87 | 10,700 | — | — |
| 2015-11-27 | $3.77 | $3.91 | 4,700 | — | — |
| 2015-11-25 | $3.75 | $3.89 | 11,200 | — | — |
| 2015-11-24 | $3.75 | $3.89 | 13,000 | — | — |
| 2015-11-23 | $3.81 | $3.95 | 7,300 | — | — |
| 2015-11-20 | $3.77 | $3.91 | 33,400 | — | — |
| 2015-11-19 | $3.66 | $3.80 | 77,500 | — | — |
| 2015-11-18 | $3.74 | $3.88 | 38,200 | — | — |
| 2015-11-17 | $3.72 | $3.86 | 28,800 | — | — |
| 2015-11-16 | $3.71 | $3.85 | 33,400 | — | — |
| 2015-11-13 | $3.65 | $3.79 | 28,200 | — | — |
| 2015-11-12 | $3.64 | $3.77 | 25,200 | — | — |
| 2015-11-11 | $3.69 | $3.83 | 41,600 | — | — |
| 2015-11-10 | $3.75 | $3.89 | 31,000 | — | — |
| 2015-11-09 | $3.88 | $4.02 | 81,600 | — | — |
| 2015-11-06 | $3.75 | $3.89 | 47,700 | — | — |
| 2015-11-05 | $3.81 | $3.95 | 8,600 | — | — |
| 2015-11-04 | $3.91 | $4.05 | 22,500 | — | — |
| 2015-11-03 | $3.76 | $3.90 | 18,600 | — | — |
| 2015-11-02 | $3.77 | $3.91 | 11,700 | — | — |
| 2015-10-30 | $3.67 | $3.81 | 38,800 | — | — |
| 2015-10-29 | $3.72 | $3.86 | 8,300 | — | — |
| 2015-10-28 | $3.79 | $3.93 | 9,200 | — | — |
| 2015-10-27 | $3.76 | $3.90 | 8,900 | — | — |
| 2015-10-26 | $3.71 | $3.85 | 53,500 | — | — |
| 2015-10-23 | $3.84 | $3.98 | 20,700 | — | — |
| 2015-10-22 | $3.85 | $3.99 | 21,500 | — | — |
| 2015-10-21 | $3.92 | $4.07 | 14,000 | — | — |
| 2015-10-20 | $3.91 | $4.05 | 7,700 | — | — |
| 2015-10-19 | $3.84 | $3.98 | 16,500 | — | — |
| 2015-10-16 | $3.85 | $3.99 | 18,600 | — | — |
| 2015-10-15 | $3.88 | $4.02 | 28,500 | — | — |
| 2015-10-14 | $3.89 | $4.03 | 15,200 | — | — |
| 2015-10-13 | $3.82 | $3.96 | 58,700 | — | — |
| 2015-10-12 | $3.85 | $3.99 | 27,300 | — | — |
| 2015-10-09 | $4.07 | $4.22 | 15,600 | — | — |
| 2015-10-08 | $3.92 | $4.07 | 12,500 | — | — |
| 2015-10-07 | $3.98 | $4.13 | 54,400 | — | — |
| 2015-10-06 | $3.90 | $4.04 | 22,800 | — | — |
| 2015-10-05 | $3.97 | $4.12 | 30,800 | — | — |
| 2015-10-02 | $3.90 | $4.04 | 38,600 | — | — |
| 2015-10-01 | $3.80 | $3.94 | 29,700 | — | — |
| 2015-09-30 | $3.91 | $4.05 | 25,900 | — | — |
| 2015-09-29 | $3.90 | $4.04 | 37,500 | — | — |
| 2015-09-28 | $3.96 | $4.11 | 29,100 | — | — |
| 2015-09-25 | $4.14 | $4.29 | 90,700 | — | — |
| 2015-09-24 | $4.33 | $4.49 | 57,200 | — | — |
| 2015-09-23 | $4.31 | $4.47 | 40,400 | — | — |
| 2015-09-22 | $4.30 | $4.46 | 62,700 | — | — |
| 2015-09-21 | $4.35 | $4.51 | 60,200 | — | — |
| 2015-09-18 | $4.37 | $4.53 | 95,300 | — | — |
| 2015-09-17 | $4.46 | $4.63 | 83,600 | — | — |
| 2015-09-16 | $4.32 | $4.48 | 54,400 | — | — |
| 2015-09-15 | $4.24 | $4.40 | 55,000 | — | — |
| 2015-09-14 | $4.11 | $4.26 | 42,600 | — | — |
| 2015-09-11 | $4.08 | $4.23 | 83,500 | — | — |
| 2015-09-10 | $3.77 | $3.91 | 102,100 | — | — |
| 2015-09-09 | $3.69 | $3.83 | 68,900 | — | — |
| 2015-09-08 | $3.74 | $3.88 | 61,000 | — | — |
| 2015-09-04 | $3.74 | $3.88 | 33,500 | — | — |
| 2015-09-03 | $3.69 | $3.83 | 158,900 | — | — |
| 2015-09-02 | $3.73 | $3.87 | 259,400 | — | — |
| 2015-09-01 | $3.64 | $3.77 | 117,500 | — | — |
| 2015-08-31 | $3.71 | $3.85 | 140,400 | — | — |
| 2015-08-28 | $3.89 | $4.03 | 130,300 | — | — |
| 2015-08-27 | $3.96 | $4.11 | 190,600 | — | — |
| 2015-08-26 | $3.96 | $4.11 | 28,600 | — | — |
| 2015-08-25 | $3.97 | $4.12 | 118,000 | — | — |
| 2015-08-24 | $3.98 | $4.13 | 59,600 | — | — |
| 2015-08-21 | $4.14 | $4.29 | 237,700 | — | — |
| 2015-08-20 | $4.19 | $4.35 | 172,100 | — | — |
| 2015-08-19 | $4.25 | $4.41 | 43,100 | — | — |
| 2015-08-18 | $4.20 | $4.36 | 104,500 | — | — |
| 2015-08-17 | $4.21 | $4.37 | 215,600 | — | — |
| 2015-08-14 | $4.34 | $4.50 | 55,300 | — | — |
| 2015-08-13 | $4.52 | $4.69 | 55,300 | — | — |
| 2015-08-12 | $4.35 | $4.51 | 41,800 | — | — |
| 2015-08-11 | $4.52 | $4.69 | 43,000 | — | — |
| 2015-08-10 | $4.38 | $4.54 | 57,000 | — | — |
| 2015-08-07 | $4.44 | $4.60 | 55,700 | — | — |
| 2015-08-06 | $4.36 | $4.52 | 60,700 | — | — |
| 2015-08-05 | $4.36 | $4.52 | 46,900 | — | — |
| 2015-08-04 | $4.35 | $4.51 | 91,900 | — | — |
| 2015-08-03 | $4.39 | $4.55 | 61,600 | — | — |
| 2015-07-31 | $4.40 | $4.56 | 46,600 | — | — |
| 2015-07-30 | $4.40 | $4.56 | 46,900 | — | — |
| 2015-07-29 | $4.40 | $4.56 | 70,200 | — | — |
| 2015-07-28 | $4.40 | $4.56 | 77,600 | — | — |
| 2015-07-27 | $4.34 | $4.50 | 85,100 | — | — |
| 2015-07-24 | $4.46 | $4.63 | 99,900 | — | — |
| 2015-07-23 | $4.38 | $4.54 | 85,100 | — | — |
| 2015-07-22 | $4.40 | $4.56 | 42,200 | — | — |
| 2015-07-21 | $4.38 | $4.54 | 59,800 | — | — |
| 2015-07-20 | $4.44 | $4.60 | 90,300 | — | — |
| 2015-07-17 | $4.45 | $4.61 | 50,700 | — | — |
| 2015-07-16 | $4.50 | $4.67 | 84,200 | — | — |
| 2015-07-15 | $4.43 | $4.59 | 93,800 | — | — |
| 2015-07-14 | $4.57 | $4.74 | 50,300 | — | — |
| 2015-07-13 | $4.59 | $4.76 | 55,100 | — | — |
| 2015-07-10 | $4.56 | $4.73 | 43,000 | — | — |
| 2015-07-09 | $4.60 | $4.77 | 80,300 | — | — |
| 2015-07-08 | $4.62 | $4.79 | 70,800 | — | — |
| 2015-07-07 | $4.67 | $4.84 | 55,700 | — | — |
| 2015-07-06 | $4.73 | $4.91 | 69,700 | — | — |
| 2015-07-02 | $4.66 | $4.83 | 85,700 | — | — |
| 2015-07-01 | $4.70 | $4.87 | 219,700 | — | — |
| 2015-06-30 | $4.78 | $4.96 | 310,700 | — | — |
| 2015-06-29 | $4.60 | $4.77 | 315,000 | — | — |
| 2015-06-26 | $4.50 | $4.67 | 4,559,300 | — | — |
| 2015-06-25 | $4.81 | $4.99 | 286,400 | — | — |
| 2015-06-24 | $4.69 | $4.86 | 252,100 | — | — |
| 2015-06-23 | $4.50 | $4.67 | 189,400 | — | — |
| 2015-06-22 | $4.30 | $4.46 | 213,200 | — | — |
| 2015-06-19 | $4.21 | $4.37 | 268,400 | — | — |
| 2015-06-18 | $4.15 | $4.30 | 139,200 | — | — |
| 2015-06-17 | $4.18 | $4.33 | 194,100 | — | — |
| 2015-06-16 | $4.14 | $4.29 | 73,400 | — | — |
| 2015-06-15 | $4.13 | $4.28 | 223,100 | — | — |
| 2015-06-12 | $4.12 | $4.27 | 147,300 | — | — |
| 2015-06-11 | $3.90 | $4.04 | 34,900 | — | — |
| 2015-06-10 | $3.99 | $4.14 | 210,900 | — | — |
| 2015-06-09 | $3.96 | $4.11 | 73,100 | — | — |
| 2015-06-08 | $3.96 | $4.11 | 92,200 | — | — |
| 2015-06-05 | $3.92 | $4.07 | 80,500 | — | — |
| 2015-06-04 | $3.85 | $3.99 | 60,900 | — | — |
| 2015-06-03 | $3.93 | $4.08 | 71,100 | — | — |
| 2015-06-02 | $3.90 | $4.04 | 149,600 | — | — |
| 2015-06-01 | $3.84 | $3.98 | 92,700 | — | — |
| 2015-05-29 | $3.82 | $3.96 | 79,900 | — | — |
| 2015-05-28 | $3.85 | $3.99 | 121,900 | — | — |
| 2015-05-27 | $3.98 | $4.13 | 80,600 | — | — |
| 2015-05-26 | $4.04 | $4.19 | 155,800 | — | — |
| 2015-05-22 | $4.05 | $4.20 | 131,800 | — | — |
| 2015-05-21 | $4.10 | $4.25 | 54,500 | — | — |
| 2015-05-20 | $4.12 | $4.27 | 55,600 | — | — |
| 2015-05-19 | $4.10 | $4.25 | 100,500 | — | — |
| 2015-05-18 | $4.09 | $4.24 | 167,800 | — | — |
| 2015-05-15 | $4.07 | $4.22 | 77,400 | — | — |
| 2015-05-14 | $4.07 | $4.22 | 70,500 | — | — |
| 2015-05-13 | $4.05 | $4.20 | 60,900 | — | — |
| 2015-05-12 | $4.08 | $4.23 | 101,500 | — | — |
| 2015-05-11 | $4.06 | $4.21 | 70,700 | — | — |
| 2015-05-08 | $4.07 | $4.22 | 84,600 | — | — |
| 2015-05-07 | $4.07 | $4.22 | 70,500 | — | — |
| 2015-05-06 | $4.04 | $4.19 | 72,000 | — | — |
| 2015-05-05 | $4.04 | $4.19 | 150,000 | — | — |
| 2015-05-04 | $4.10 | $4.25 | 123,200 | — | — |
| 2015-05-01 | $4.03 | $4.18 | 48,600 | — | — |
| 2015-04-30 | $3.93 | $4.08 | 126,100 | — | — |
| 2015-04-29 | $4.04 | $4.19 | 65,900 | — | — |
| 2015-04-28 | $4.05 | $4.20 | 80,000 | — | — |
| 2015-04-27 | $3.95 | $4.10 | 58,800 | — | — |
| 2015-04-24 | $4.00 | $4.15 | 54,300 | — | — |
| 2015-04-23 | $4.00 | $4.15 | 54,100 | — | — |
| 2015-04-22 | $4.01 | $4.16 | 78,900 | — | — |
| 2015-04-21 | $4.19 | $4.35 | 90,400 | — | — |
| 2015-04-20 | $4.03 | $4.18 | 40,700 | — | — |
| 2015-04-17 | $3.94 | $4.09 | 68,900 | — | — |
| 2015-04-16 | $3.93 | $4.08 | 43,200 | — | — |
| 2015-04-15 | $3.93 | $4.08 | 62,700 | — | — |
| 2015-04-14 | $3.82 | $3.96 | 131,300 | — | — |
| 2015-04-13 | $3.86 | $4.00 | 49,100 | — | — |
| 2015-04-10 | $3.72 | $3.86 | 73,100 | — | — |
| 2015-04-09 | $3.75 | $3.89 | 75,100 | — | — |
| 2015-04-08 | $3.76 | $3.90 | 98,100 | — | — |
| 2015-04-07 | $3.80 | $3.94 | 49,700 | — | — |
| 2015-04-06 | $3.85 | $3.99 | 59,900 | — | — |
| 2015-04-02 | $3.90 | $4.04 | 40,100 | — | — |
| 2015-04-01 | $3.94 | $4.09 | 44,800 | — | — |
| 2015-03-31 | $3.99 | $4.14 | 87,200 | — | — |
| 2015-03-30 | $4.01 | $4.16 | 85,500 | — | — |
| 2015-03-27 | $3.99 | $4.14 | 85,200 | — | — |
| 2015-03-26 | $3.96 | $4.11 | 50,200 | — | — |
| 2015-03-25 | $3.95 | $4.10 | 101,000 | — | — |
| 2015-03-24 | $4.11 | $4.26 | 90,400 | — | — |
| 2015-03-23 | $4.06 | $4.21 | 110,900 | — | — |
| 2015-03-20 | $4.09 | $4.24 | 300,700 | — | — |
| 2015-03-19 | $3.83 | $3.97 | 73,800 | — | — |
| 2015-03-18 | $3.97 | $4.12 | 147,200 | — | — |
| 2015-03-17 | $3.96 | $4.11 | 125,600 | — | — |
| 2015-03-16 | $3.94 | $4.09 | 84,300 | — | — |
| 2015-03-13 | $3.85 | $3.99 | 305,200 | — | — |
| 2015-03-12 | $3.92 | $4.07 | 78,800 | — | — |
| 2015-03-11 | $3.80 | $3.94 | 209,300 | — | — |
| 2015-03-10 | $3.82 | $3.96 | 93,300 | — | — |
| 2015-03-09 | $3.85 | $3.99 | 43,100 | — | — |
| 2015-03-06 | $3.76 | $3.90 | 94,900 | — | — |
| 2015-03-05 | $3.89 | $4.03 | 27,500 | — | — |
| 2015-03-04 | $3.81 | $3.95 | 43,400 | — | — |
| 2015-03-03 | $3.89 | $4.03 | 40,000 | — | — |
| 2015-03-02 | $4.07 | $4.22 | 69,900 | — | — |
| 2015-02-27 | $3.91 | $4.05 | 72,200 | — | — |
| 2015-02-26 | $4.01 | $4.16 | 137,900 | — | — |
| 2015-02-25 | $3.89 | $4.03 | 53,100 | — | — |
| 2015-02-24 | $4.09 | $4.24 | 49,500 | — | — |
| 2015-02-23 | $4.22 | $4.38 | 35,800 | — | — |
| 2015-02-20 | $4.22 | $4.38 | 52,800 | — | — |
| 2015-02-19 | $4.26 | $4.42 | 74,200 | — | — |
| 2015-02-18 | $4.32 | $4.48 | 17,200 | — | — |
| 2015-02-17 | $4.28 | $4.44 | 43,100 | — | — |
| 2015-02-13 | $4.13 | $4.28 | 17,400 | — | — |
| 2015-02-12 | $4.16 | $4.31 | 11,900 | — | — |
| 2015-02-11 | $4.09 | $4.24 | 36,500 | — | — |
| 2015-02-10 | $4.18 | $4.33 | 18,100 | — | — |
| 2015-02-09 | $4.22 | $4.38 | 53,800 | — | — |
| 2015-02-06 | $4.31 | $4.47 | 53,700 | — | — |
| 2015-02-05 | $4.25 | $4.41 | 21,700 | — | — |
| 2015-02-04 | $4.11 | $4.26 | 43,500 | — | — |
| 2015-02-03 | $4.36 | $4.52 | 49,500 | — | — |
| 2015-02-02 | $4.03 | $4.18 | 25,600 | — | — |
| 2015-01-30 | $4.02 | $4.17 | 110,900 | — | — |
| 2015-01-29 | $4.12 | $4.27 | 31,600 | — | — |
| 2015-01-28 | $4.05 | $4.20 | 79,800 | — | — |
| 2015-01-27 | $4.24 | $4.40 | 22,300 | — | — |
| 2015-01-26 | $4.28 | $4.44 | 88,500 | — | — |
| 2015-01-23 | $4.05 | $4.20 | 141,000 | — | — |
| 2015-01-22 | $3.95 | $4.10 | 47,300 | — | — |
| 2015-01-21 | $3.85 | $3.99 | 41,200 | — | — |
| 2015-01-20 | $3.96 | $4.11 | 49,000 | — | — |
| 2015-01-16 | $4.00 | $4.15 | 62,400 | — | — |
| 2015-01-15 | $3.83 | $3.97 | 43,500 | — | — |
| 2015-01-14 | $3.97 | $4.12 | 43,400 | — | — |
| 2015-01-13 | $3.92 | $4.07 | 33,300 | — | — |
| 2015-01-12 | $3.92 | $3.92 | 72,200 | — | — |
| 2015-01-09 | $4.00 | $4.00 | 43,500 | — | — |
| 2015-01-08 | $4.01 | $4.01 | 34,000 | — | — |
| 2015-01-07 | $4.02 | $4.02 | 40,400 | — | — |
| 2015-01-06 | $3.93 | $3.93 | 34,300 | — | — |
| 2015-01-05 | $4.03 | $4.03 | 38,500 | — | — |
| 2015-01-02 | $4.19 | $4.19 | 100,500 | — | — |