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
- 2012-04-19 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 | $3.80 | $3.80 | 1,099,230 | — | — |
| 2015-12-30 | $3.70 | $3.70 | 173,220 | — | — |
| 2015-12-29 | $3.63 | $3.63 | 120,810 | — | — |
| 2015-12-28 | $3.70 | $3.70 | 101,220 | — | — |
| 2015-12-24 | $3.70 | $3.70 | 80,250 | — | — |
| 2015-12-23 | $3.77 | $3.77 | 82,410 | — | — |
| 2015-12-22 | $3.73 | $3.73 | 214,980 | — | — |
| 2015-12-21 | $3.63 | $3.63 | 218,670 | — | — |
| 2015-12-18 | $3.70 | $3.70 | 153,630 | — | — |
| 2015-12-17 | $3.70 | $3.70 | 148,530 | — | — |
| 2015-12-16 | $3.87 | $3.87 | 85,530 | — | — |
| 2015-12-15 | $3.87 | $3.87 | 83,100 | — | — |
| 2015-12-14 | $3.83 | $3.83 | 283,260 | — | — |
| 2015-12-11 | $4.03 | $4.03 | 439,560 | — | — |
| 2015-12-10 | $4.00 | $4.00 | 238,500 | — | — |
| 2015-12-09 | $3.83 | $3.83 | 256,440 | — | — |
| 2015-12-08 | $3.83 | $3.83 | 152,820 | — | — |
| 2015-12-07 | $3.93 | $3.93 | 305,550 | — | — |
| 2015-12-04 | $4.03 | $4.03 | 597,780 | — | — |
| 2015-12-03 | $4.20 | $4.20 | 6,005,100 | — | — |
| 2015-12-02 | $3.60 | $3.60 | 103,710 | — | — |
| 2015-12-01 | $3.70 | $3.70 | 110,550 | — | — |
| 2015-11-30 | $3.63 | $3.63 | 257,700 | — | — |
| 2015-11-27 | $3.93 | $3.93 | 234,630 | — | — |
| 2015-11-25 | $4.03 | $4.03 | 697,590 | — | — |
| 2015-11-24 | $4.10 | $4.10 | 673,470 | — | — |
| 2015-11-23 | $3.60 | $3.60 | 98,670 | — | — |
| 2015-11-20 | $3.60 | $3.60 | 131,040 | — | — |
| 2015-11-19 | $3.60 | $3.60 | 98,220 | — | — |
| 2015-11-18 | $3.73 | $3.73 | 169,080 | — | — |
| 2015-11-17 | $3.70 | $3.70 | 70,470 | — | — |
| 2015-11-16 | $3.80 | $3.80 | 74,940 | — | — |
| 2015-11-13 | $3.73 | $3.73 | 98,820 | — | — |
| 2015-11-12 | $3.63 | $3.63 | 51,270 | — | — |
| 2015-11-11 | $3.70 | $3.70 | 82,320 | — | — |
| 2015-11-10 | $3.67 | $3.67 | 83,580 | — | — |
| 2015-11-09 | $3.63 | $3.63 | 111,060 | — | — |
| 2015-11-06 | $3.67 | $3.67 | 249,810 | — | — |
| 2015-11-05 | $3.83 | $3.83 | 183,630 | — | — |
| 2015-11-04 | $3.93 | $3.93 | 268,410 | — | — |
| 2015-11-03 | $3.97 | $3.97 | 106,710 | — | — |
| 2015-11-02 | $3.93 | $3.93 | 359,460 | — | — |
| 2015-10-30 | $4.07 | $4.07 | 104,910 | — | — |
| 2015-10-29 | $4.03 | $4.03 | 62,430 | — | — |
| 2015-10-28 | $4.17 | $4.17 | 66,090 | — | — |
| 2015-10-27 | $4.10 | $4.10 | 179,940 | — | — |
| 2015-10-26 | $4.03 | $4.03 | 57,060 | — | — |
| 2015-10-23 | $4.00 | $4.00 | 137,100 | — | — |
| 2015-10-22 | $3.93 | $3.93 | 84,450 | — | — |
| 2015-10-21 | $4.07 | $4.07 | 96,420 | — | — |
| 2015-10-20 | $4.07 | $4.07 | 89,730 | — | — |
| 2015-10-19 | $4.20 | $4.20 | 425,280 | — | — |
| 2015-10-16 | $4.20 | $4.20 | 99,570 | — | — |
| 2015-10-15 | $4.17 | $4.17 | 104,520 | — | — |
| 2015-10-14 | $4.03 | $4.03 | 286,110 | — | — |
| 2015-10-13 | $4.07 | $4.07 | 63,420 | — | — |
| 2015-10-12 | $4.10 | $4.10 | 88,890 | — | — |
| 2015-10-09 | $4.07 | $4.07 | 705,750 | — | — |
| 2015-10-08 | $3.90 | $3.90 | 117,210 | — | — |
| 2015-10-07 | $4.03 | $4.03 | 111,300 | — | — |
| 2015-10-06 | $3.93 | $3.93 | 117,540 | — | — |
| 2015-10-05 | $3.83 | $3.83 | 128,250 | — | — |
| 2015-10-02 | $3.93 | $3.93 | 198,420 | — | — |
| 2015-10-01 | $3.87 | $3.87 | 386,100 | — | — |
| 2015-09-30 | $4.23 | $4.23 | 388,500 | — | — |
| 2015-09-29 | $4.20 | $4.20 | 262,260 | — | — |
| 2015-09-28 | $4.20 | $4.20 | 288,600 | — | — |
| 2015-09-25 | $4.63 | $4.63 | 692,460 | — | — |
| 2015-09-24 | $3.97 | $3.97 | 87,180 | — | — |
| 2015-09-23 | $3.87 | $3.87 | 120,390 | — | — |
| 2015-09-22 | $3.93 | $3.93 | 90,630 | — | — |
| 2015-09-21 | $4.10 | $4.10 | 90,390 | — | — |
| 2015-09-18 | $4.27 | $4.27 | 214,140 | — | — |
| 2015-09-17 | $4.20 | $4.20 | 330,570 | — | — |
| 2015-09-16 | $3.87 | $3.87 | 158,700 | — | — |
| 2015-09-15 | $3.90 | $3.90 | 186,660 | — | — |
| 2015-09-14 | $4.10 | $4.10 | 114,870 | — | — |
| 2015-09-11 | $4.17 | $4.17 | 213,090 | — | — |
| 2015-09-10 | $4.37 | $4.37 | 193,980 | — | — |
| 2015-09-09 | $4.57 | $4.57 | 189,780 | — | — |
| 2015-09-08 | $4.70 | $4.70 | 300,210 | — | — |
| 2015-09-04 | $4.33 | $4.33 | 161,520 | — | — |
| 2015-09-03 | $4.23 | $4.23 | 469,050 | — | — |
| 2015-09-02 | $4.67 | $4.67 | 1,820,970 | — | — |
| 2015-09-01 | $4.97 | $4.97 | 1,520,580 | — | — |
| 2015-08-31 | $4.00 | $4.00 | 252,150 | — | — |
| 2015-08-28 | $3.87 | $3.87 | 109,770 | — | — |
| 2015-08-27 | $3.70 | $3.70 | 152,130 | — | — |
| 2015-08-26 | $3.63 | $3.63 | 187,650 | — | — |
| 2015-08-25 | $3.60 | $3.60 | 98,040 | — | — |
| 2015-08-24 | $3.53 | $3.53 | 245,640 | — | — |
| 2015-08-21 | $3.77 | $3.77 | 143,670 | — | — |
| 2015-08-20 | $3.73 | $3.73 | 165,510 | — | — |
| 2015-08-19 | $3.83 | $3.83 | 187,770 | — | — |
| 2015-08-18 | $4.00 | $4.00 | 470,790 | — | — |
| 2015-08-17 | $4.50 | $4.50 | 808,950 | — | — |
| 2015-08-14 | $4.80 | $4.80 | 7,254,420 | — | — |
| 2015-08-13 | $3.33 | $3.33 | 254,460 | — | — |
| 2015-08-12 | $3.17 | $3.17 | 298,020 | — | — |
| 2015-08-11 | $3.47 | $3.47 | 122,700 | — | — |
| 2015-08-10 | $3.60 | $3.60 | 170,460 | — | — |
| 2015-08-07 | $3.67 | $3.67 | 238,230 | — | — |
| 2015-08-06 | $3.60 | $3.60 | 399,540 | — | — |
| 2015-08-05 | $3.87 | $3.87 | 454,080 | — | — |
| 2015-08-04 | $3.83 | $3.83 | 154,530 | — | — |
| 2015-08-03 | $3.93 | $3.93 | 281,880 | — | — |
| 2015-07-31 | $3.83 | $3.83 | 280,020 | — | — |
| 2015-07-30 | $4.07 | $4.07 | 217,290 | — | — |
| 2015-07-29 | $4.23 | $4.23 | 150,780 | — | — |
| 2015-07-28 | $4.47 | $4.47 | 353,310 | — | — |
| 2015-07-27 | $4.27 | $4.27 | 191,400 | — | — |
| 2015-07-24 | $4.17 | $4.17 | 166,260 | — | — |
| 2015-07-23 | $4.33 | $4.33 | 288,750 | — | — |
| 2015-07-22 | $4.27 | $4.27 | 193,320 | — | — |
| 2015-07-21 | $4.27 | $4.27 | 263,790 | — | — |
| 2015-07-20 | $4.50 | $4.50 | 234,540 | — | — |
| 2015-07-17 | $4.77 | $4.77 | 459,600 | — | — |
| 2015-07-16 | $4.87 | $4.87 | 522,900 | — | — |
| 2015-07-15 | $5.17 | $5.17 | 1,324,710 | — | — |
| 2015-07-14 | $4.73 | $4.73 | 1,052,370 | — | — |
| 2015-07-13 | $4.33 | $4.33 | 177,810 | — | — |
| 2015-07-10 | $4.30 | $4.30 | 260,700 | — | — |
| 2015-07-09 | $4.23 | $4.23 | 254,790 | — | — |
| 2015-07-08 | $4.40 | $4.40 | 1,068,840 | — | — |
| 2015-07-07 | $5.40 | $5.40 | 4,356,000 | — | — |
| 2015-07-06 | $3.97 | $3.97 | 435,570 | — | — |
| 2015-07-02 | $4.33 | $4.33 | 321,540 | — | — |
| 2015-07-01 | $4.63 | $4.63 | 349,290 | — | — |
| 2015-06-30 | $4.83 | $4.83 | 256,410 | — | — |
| 2015-06-29 | $4.87 | $4.87 | 581,850 | — | — |
| 2015-06-26 | $5.33 | $5.33 | 403,500 | — | — |
| 2015-06-25 | $5.70 | $5.70 | 267,750 | — | — |
| 2015-06-24 | $5.60 | $5.60 | 400,890 | — | — |
| 2015-06-23 | $5.73 | $5.73 | 465,450 | — | — |
| 2015-06-22 | $5.73 | $5.73 | 382,380 | — | — |
| 2015-06-19 | $6.07 | $6.07 | 613,260 | — | — |
| 2015-06-18 | $6.47 | $6.47 | 1,384,800 | — | — |
| 2015-06-17 | $5.73 | $5.73 | 350,790 | — | — |
| 2015-06-16 | $5.83 | $5.83 | 863,100 | — | — |
| 2015-06-15 | $6.07 | $6.07 | 398,610 | — | — |
| 2015-06-12 | $6.53 | $6.53 | 454,980 | — | — |
| 2015-06-11 | $6.87 | $6.87 | 528,480 | — | — |
| 2015-06-10 | $7.27 | $7.27 | 771,120 | — | — |
| 2015-06-09 | $7.30 | $7.30 | 1,406,130 | — | — |
| 2015-06-08 | $7.30 | $7.30 | 1,378,770 | — | — |
| 2015-06-05 | $7.13 | $7.13 | 1,724,340 | — | — |
| 2015-06-04 | $6.70 | $6.70 | 748,350 | — | — |
| 2015-06-03 | $7.13 | $7.13 | 1,603,620 | — | — |
| 2015-06-02 | $7.03 | $7.03 | 2,703,930 | — | — |
| 2015-06-01 | $6.57 | $6.57 | 1,635,810 | — | — |
| 2015-05-29 | $7.60 | $7.60 | 2,701,170 | — | — |
| 2015-05-28 | $8.23 | $8.23 | 1,583,130 | — | — |
| 2015-05-27 | $9.17 | $9.17 | 2,875,590 | — | — |
| 2015-05-26 | $9.90 | $9.90 | 8,458,500 | — | — |
| 2015-05-22 | $10.50 | $10.50 | 7,342,770 | — | — |
| 2015-05-21 | $10.17 | $10.17 | 6,876,570 | — | — |
| 2015-05-20 | $19.70 | $19.70 | 27,436,800 | — | — |
| 2015-05-19 | $5.33 | $5.33 | 883,620 | — | — |
| 2015-05-18 | $1.73 | $1.73 | 11,100 | — | — |
| 2015-05-15 | $1.67 | $1.67 | 3,630 | — | — |
| 2015-05-14 | $1.83 | $1.83 | 2,040 | — | — |
| 2015-05-13 | $1.93 | $1.93 | 360 | — | — |
| 2015-05-12 | $1.93 | $1.93 | 3,780 | — | — |
| 2015-05-11 | $1.83 | $1.83 | 2,010 | — | — |
| 2015-05-08 | $1.67 | $1.67 | 2,550 | — | — |
| 2015-05-07 | $1.67 | $1.67 | 270 | — | — |
| 2015-05-06 | $1.63 | $1.63 | 6,150 | — | — |
| 2015-05-05 | $1.70 | $1.70 | 960 | — | — |
| 2015-05-04 | $1.70 | $1.70 | 1,770 | — | — |
| 2015-05-01 | $1.80 | $1.80 | 1,590 | — | — |
| 2015-04-30 | $1.87 | $1.87 | 30 | — | — |
| 2015-04-29 | $1.90 | $1.90 | 60 | — | — |
| 2015-04-28 | $1.90 | $1.90 | 4,350 | — | — |
| 2015-04-27 | $1.87 | $1.87 | 1,890 | — | — |
| 2015-04-24 | $1.87 | $1.87 | 7,170 | — | — |
| 2015-04-23 | $2.03 | $2.03 | 19,350 | — | — |
| 2015-04-22 | $2.10 | $2.10 | 0 | — | — |
| 2015-04-21 | $2.10 | $2.10 | 3,840 | — | — |
| 2015-04-20 | $2.07 | $2.07 | 9,210 | — | — |
| 2015-04-17 | $2.13 | $2.13 | 180 | — | — |
| 2015-04-16 | $2.13 | $2.13 | 660 | — | — |
| 2015-04-15 | $2.03 | $2.03 | 1,740 | — | — |
| 2015-04-14 | $2.07 | $2.07 | 3,630 | — | — |
| 2015-04-13 | $2.20 | $2.20 | 1,650 | — | — |
| 2015-04-10 | $2.13 | $2.13 | 210 | — | — |
| 2015-04-09 | $2.23 | $2.23 | 1,950 | — | — |
| 2015-04-08 | $2.27 | $2.27 | 540 | — | — |
| 2015-04-07 | $2.23 | $2.23 | 3,300 | — | — |
| 2015-04-06 | $2.17 | $2.17 | 4,440 | — | — |
| 2015-04-02 | $2.17 | $2.17 | 10,260 | — | — |
| 2015-04-01 | $2.43 | $2.43 | 6,780 | — | — |
| 2015-03-31 | $2.50 | $2.50 | 1,320 | — | — |
| 2015-03-30 | $2.40 | $2.40 | 5,880 | — | — |
| 2015-03-27 | $2.67 | $2.67 | 450 | — | — |
| 2015-03-26 | $2.67 | $2.67 | 3,780 | — | — |
| 2015-03-25 | $2.67 | $2.67 | 990 | — | — |
| 2015-03-24 | $2.63 | $2.63 | 3,120 | — | — |
| 2015-03-23 | $2.63 | $2.63 | 690 | — | — |
| 2015-03-20 | $2.67 | $2.67 | 1,110 | — | — |
| 2015-03-19 | $2.63 | $2.63 | 3,150 | — | — |
| 2015-03-18 | $2.40 | $2.40 | 7,350 | — | — |
| 2015-03-17 | $2.60 | $2.60 | 960 | — | — |
| 2015-03-16 | $2.63 | $2.63 | 1,200 | — | — |
| 2015-03-13 | $2.80 | $2.80 | 30 | — | — |
| 2015-03-12 | $2.60 | $2.60 | 0 | — | — |
| 2015-03-11 | $2.60 | $2.60 | 4,800 | — | — |
| 2015-03-10 | $2.73 | $2.73 | 4,770 | — | — |
| 2015-03-09 | $2.80 | $2.80 | 3,000 | — | — |
| 2015-03-06 | $2.83 | $2.83 | 3,330 | — | — |
| 2015-03-05 | $2.80 | $2.80 | 6,300 | — | — |
| 2015-03-04 | $2.73 | $2.73 | 3,030 | — | — |
| 2015-03-03 | $2.83 | $2.83 | 600 | — | — |
| 2015-03-02 | $2.83 | $2.83 | 27,390 | — | — |
| 2015-02-27 | $3.30 | $3.30 | 26,190 | — | — |
| 2015-02-26 | $2.83 | $2.83 | 930 | — | — |
| 2015-02-25 | $3.10 | $3.10 | 600 | — | — |
| 2015-02-24 | $2.93 | $2.93 | 4,710 | — | — |
| 2015-02-23 | $2.87 | $2.87 | 3,270 | — | — |
| 2015-02-20 | $2.67 | $2.67 | 6,270 | — | — |
| 2015-02-19 | $2.80 | $2.80 | 2,100 | — | — |
| 2015-02-18 | $2.83 | $2.83 | 3,060 | — | — |
| 2015-02-17 | $2.80 | $2.80 | 4,800 | — | — |
| 2015-02-13 | $2.77 | $2.77 | 150 | — | — |
| 2015-02-12 | $2.97 | $2.97 | 270 | — | — |
| 2015-02-11 | $2.83 | $2.83 | 6,210 | — | — |
| 2015-02-10 | $2.90 | $2.90 | 690 | — | — |
| 2015-02-09 | $2.90 | $2.90 | 5,010 | — | — |
| 2015-02-06 | $2.90 | $2.90 | 690 | — | — |
| 2015-02-05 | $2.90 | $2.90 | 3,930 | — | — |
| 2015-02-04 | $2.90 | $2.90 | 1,320 | — | — |
| 2015-02-03 | $2.87 | $2.87 | 930 | — | — |
| 2015-02-02 | $2.83 | $2.83 | 390 | — | — |
| 2015-01-30 | $2.80 | $2.80 | 1,800 | — | — |
| 2015-01-29 | $2.80 | $2.80 | 210 | — | — |
| 2015-01-28 | $2.80 | $2.80 | 6,090 | — | — |
| 2015-01-27 | $2.97 | $2.97 | 8,070 | — | — |
| 2015-01-26 | $2.80 | $2.80 | 3,780 | — | — |
| 2015-01-23 | $2.67 | $2.67 | 60 | — | — |
| 2015-01-22 | $2.77 | $2.77 | 420 | — | — |
| 2015-01-21 | $2.77 | $2.77 | 3,720 | — | — |
| 2015-01-20 | $2.60 | $2.60 | 840 | — | — |
| 2015-01-16 | $2.60 | $2.60 | 2,580 | — | — |
| 2015-01-15 | $2.77 | $2.77 | 4,740 | — | — |
| 2015-01-14 | $2.60 | $2.60 | 2,550 | — | — |
| 2015-01-13 | $2.73 | $2.73 | 1,500 | — | — |
| 2015-01-12 | $2.77 | $2.77 | 360 | — | — |
| 2015-01-09 | $2.73 | $2.73 | 1,950 | — | — |
| 2015-01-08 | $2.60 | $2.60 | 60 | — | — |
| 2015-01-07 | $2.73 | $2.73 | 1,290 | — | — |
| 2015-01-06 | $2.57 | $2.57 | 0 | — | — |
| 2015-01-05 | $2.57 | $2.57 | 4,830 | — | — |
| 2015-01-02 | $2.50 | $2.50 | 4,110 | — | — |