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
- 1997-06-17 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 | $4.23 | $4.37 | 28,300 | — | — |
| 2015-12-30 | $4.08 | $4.22 | 17,500 | — | — |
| 2015-12-29 | $3.93 | $4.06 | 6,800 | — | — |
| 2015-12-28 | $3.80 | $3.93 | 3,000 | — | — |
| 2015-12-24 | $3.74 | $3.87 | 1,000 | — | — |
| 2015-12-23 | $3.70 | $3.83 | 32,300 | — | — |
| 2015-12-22 | $3.69 | $3.82 | 12,400 | — | — |
| 2015-12-21 | $3.66 | $3.79 | 14,700 | — | — |
| 2015-12-18 | $3.47 | $3.59 | 21,900 | — | — |
| 2015-12-17 | $3.76 | $3.89 | 48,900 | — | — |
| 2015-12-16 | $3.70 | $3.83 | 24,000 | — | — |
| 2015-12-15 | $3.78 | $3.91 | 9,900 | — | — |
| 2015-12-14 | $3.71 | $3.84 | 10,500 | — | — |
| 2015-12-11 | $3.71 | $3.84 | 9,900 | — | — |
| 2015-12-10 | $3.78 | $3.91 | 14,200 | — | — |
| 2015-12-09 | $3.72 | $3.85 | 15,500 | — | — |
| 2015-12-08 | $3.65 | $3.77 | 24,900 | — | — |
| 2015-12-07 | $3.70 | $3.83 | 15,200 | — | — |
| 2015-12-04 | $3.72 | $3.85 | 35,600 | — | — |
| 2015-12-03 | $3.65 | $3.77 | 2,000 | — | — |
| 2015-12-02 | $3.63 | $3.75 | 5,300 | — | — |
| 2015-12-01 | $3.77 | $3.90 | 6,100 | — | — |
| 2015-11-30 | $3.74 | $3.87 | 3,400 | — | — |
| 2015-11-27 | $3.70 | $3.83 | 900 | — | — |
| 2015-11-25 | $3.69 | $3.82 | 10,900 | — | — |
| 2015-11-24 | $3.71 | $3.84 | 13,800 | — | — |
| 2015-11-23 | $3.83 | $3.96 | 13,400 | — | — |
| 2015-11-20 | $3.80 | $3.93 | 3,800 | — | — |
| 2015-11-19 | $3.92 | $4.05 | 2,600 | — | — |
| 2015-11-18 | $3.90 | $4.03 | 4,600 | — | — |
| 2015-11-17 | $3.88 | $4.01 | 4,200 | — | — |
| 2015-11-16 | $3.85 | $3.98 | 2,900 | — | — |
| 2015-11-13 | $3.88 | $4.01 | 10,600 | — | — |
| 2015-11-12 | $3.85 | $3.98 | 3,200 | — | — |
| 2015-11-11 | $3.90 | $4.03 | 10,300 | — | — |
| 2015-11-10 | $3.91 | $4.04 | 3,900 | — | — |
| 2015-11-09 | $3.91 | $4.04 | 6,200 | — | — |
| 2015-11-06 | $3.96 | $4.10 | 8,900 | — | — |
| 2015-11-05 | $4.06 | $4.20 | 9,700 | — | — |
| 2015-11-04 | $4.05 | $4.19 | 57,800 | — | — |
| 2015-11-03 | $4.23 | $4.37 | 18,300 | — | — |
| 2015-11-02 | $4.07 | $4.21 | 9,400 | — | — |
| 2015-10-30 | $4.04 | $4.18 | 2,800 | — | — |
| 2015-10-29 | $3.98 | $4.12 | 20,300 | — | — |
| 2015-10-28 | $4.05 | $4.19 | 23,100 | — | — |
| 2015-10-27 | $4.07 | $4.21 | 8,700 | — | — |
| 2015-10-26 | $4.10 | $4.24 | 1,800 | — | — |
| 2015-10-23 | $4.10 | $4.24 | 20,600 | — | — |
| 2015-10-22 | $4.08 | $4.22 | 1,400 | — | — |
| 2015-10-21 | $4.05 | $4.19 | 14,000 | — | — |
| 2015-10-20 | $4.05 | $4.19 | 19,300 | — | — |
| 2015-10-19 | $4.11 | $4.25 | 2,900 | — | — |
| 2015-10-16 | $4.15 | $4.29 | 400 | — | — |
| 2015-10-15 | $4.22 | $4.36 | 2,600 | — | — |
| 2015-10-14 | $4.05 | $4.19 | 2,200 | — | — |
| 2015-10-13 | $4.07 | $4.21 | 500 | — | — |
| 2015-10-12 | $4.12 | $4.26 | 2,200 | — | — |
| 2015-10-09 | $4.18 | $4.32 | 1,600 | — | — |
| 2015-10-08 | $4.20 | $4.34 | 600 | — | — |
| 2015-10-07 | $4.14 | $4.28 | 1,400 | — | — |
| 2015-10-06 | $4.11 | $4.25 | 3,800 | — | — |
| 2015-10-05 | $4.05 | $4.19 | 15,500 | — | — |
| 2015-10-02 | $4.05 | $4.19 | 0 | — | — |
| 2015-10-01 | $4.05 | $4.19 | 7,900 | — | — |
| 2015-09-30 | $4.20 | $4.34 | 9,600 | — | — |
| 2015-09-29 | $4.20 | $4.34 | 1,700 | — | — |
| 2015-09-28 | $4.19 | $4.33 | 10,900 | — | — |
| 2015-09-25 | $4.17 | $4.31 | 10,300 | — | — |
| 2015-09-24 | $4.19 | $4.33 | 4,700 | — | — |
| 2015-09-23 | $4.08 | $4.22 | 21,700 | — | — |
| 2015-09-22 | $4.11 | $4.25 | 29,100 | — | — |
| 2015-09-21 | $4.14 | $4.28 | 41,400 | — | — |
| 2015-09-18 | $4.05 | $4.19 | 28,500 | — | — |
| 2015-09-17 | $4.23 | $4.37 | 6,500 | — | — |
| 2015-09-16 | $4.17 | $4.31 | 30,200 | — | — |
| 2015-09-15 | $4.15 | $4.29 | 7,000 | — | — |
| 2015-09-14 | $4.08 | $4.22 | 3,500 | — | — |
| 2015-09-11 | $4.09 | $4.23 | 31,700 | — | — |
| 2015-09-10 | $4.08 | $4.22 | 18,100 | — | — |
| 2015-09-09 | $4.09 | $4.23 | 5,900 | — | — |
| 2015-09-08 | $4.05 | $4.19 | 28,700 | — | — |
| 2015-09-04 | $4.01 | $4.15 | 1,100 | — | — |
| 2015-09-03 | $4.04 | $4.18 | 10,200 | — | — |
| 2015-09-02 | $4.00 | $4.14 | 5,500 | — | — |
| 2015-09-01 | $4.05 | $4.19 | 4,900 | — | — |
| 2015-08-31 | $4.02 | $4.16 | 6,000 | — | — |
| 2015-08-28 | $4.00 | $4.14 | 7,500 | — | — |
| 2015-08-27 | $4.00 | $4.14 | 5,100 | — | — |
| 2015-08-26 | $4.05 | $4.19 | 16,400 | — | — |
| 2015-08-25 | $4.02 | $4.16 | 8,800 | — | — |
| 2015-08-24 | $4.00 | $4.14 | 12,600 | — | — |
| 2015-08-21 | $3.98 | $4.12 | 8,300 | — | — |
| 2015-08-20 | $4.04 | $4.18 | 2,900 | — | — |
| 2015-08-19 | $4.05 | $4.19 | 13,500 | — | — |
| 2015-08-18 | $4.01 | $4.15 | 3,400 | — | — |
| 2015-08-17 | $4.01 | $4.15 | 22,300 | — | — |
| 2015-08-14 | $3.97 | $4.11 | 19,600 | — | — |
| 2015-08-13 | $4.05 | $4.19 | 1,100 | — | — |
| 2015-08-12 | $4.04 | $4.18 | 2,000 | — | — |
| 2015-08-11 | $4.04 | $4.18 | 1,800 | — | — |
| 2015-08-10 | $4.02 | $4.16 | 15,600 | — | — |
| 2015-08-07 | $4.05 | $4.19 | 80,600 | — | — |
| 2015-08-06 | $4.25 | $4.40 | 36,200 | — | — |
| 2015-08-05 | $4.18 | $4.32 | 12,000 | — | — |
| 2015-08-04 | $4.18 | $4.32 | 3,800 | — | — |
| 2015-08-03 | $4.14 | $4.28 | 14,500 | — | — |
| 2015-07-31 | $4.30 | $4.45 | 1,500 | — | — |
| 2015-07-30 | $4.29 | $4.44 | 3,700 | — | — |
| 2015-07-29 | $4.19 | $4.33 | 2,500 | — | — |
| 2015-07-28 | $4.23 | $4.37 | 4,800 | — | — |
| 2015-07-27 | $4.15 | $4.29 | 17,400 | — | — |
| 2015-07-24 | $4.24 | $4.38 | 2,500 | — | — |
| 2015-07-23 | $4.23 | $4.37 | 6,800 | — | — |
| 2015-07-22 | $4.27 | $4.42 | 1,900 | — | — |
| 2015-07-21 | $4.28 | $4.43 | 4,900 | — | — |
| 2015-07-20 | $4.27 | $4.42 | 2,000 | — | — |
| 2015-07-17 | $4.29 | $4.44 | 18,400 | — | — |
| 2015-07-16 | $4.26 | $4.41 | 9,600 | — | — |
| 2015-07-15 | $4.24 | $4.38 | 19,500 | — | — |
| 2015-07-14 | $4.25 | $4.40 | 55,200 | — | — |
| 2015-07-13 | $4.35 | $4.50 | 23,100 | — | — |
| 2015-07-10 | $4.39 | $4.54 | 7,300 | — | — |
| 2015-07-09 | $4.30 | $4.45 | 20,200 | — | — |
| 2015-07-08 | $4.26 | $4.41 | 2,900 | — | — |
| 2015-07-07 | $4.35 | $4.50 | 14,800 | — | — |
| 2015-07-06 | $4.50 | $4.65 | 14,000 | — | — |
| 2015-07-02 | $4.27 | $4.42 | 62,100 | — | — |
| 2015-07-01 | $4.28 | $4.43 | 10,900 | — | — |
| 2015-06-30 | $4.36 | $4.51 | 33,400 | — | — |
| 2015-06-29 | $4.30 | $4.45 | 13,700 | — | — |
| 2015-06-26 | $4.57 | $4.73 | 29,200 | — | — |
| 2015-06-25 | $4.36 | $4.51 | 2,800 | — | — |
| 2015-06-24 | $4.26 | $4.41 | 6,000 | — | — |
| 2015-06-23 | $4.37 | $4.52 | 6,800 | — | — |
| 2015-06-22 | $4.36 | $4.51 | 21,700 | — | — |
| 2015-06-19 | $4.51 | $4.66 | 17,500 | — | — |
| 2015-06-18 | $4.40 | $4.55 | 93,500 | — | — |
| 2015-06-17 | $4.36 | $4.51 | 56,000 | — | — |
| 2015-06-16 | $4.40 | $4.55 | 118,800 | — | — |
| 2015-06-15 | $4.17 | $4.31 | 88,100 | — | — |
| 2015-06-12 | $4.33 | $4.48 | 12,200 | — | — |
| 2015-06-11 | $4.37 | $4.52 | 48,000 | — | — |
| 2015-06-10 | $4.55 | $4.71 | 48,000 | — | — |
| 2015-06-09 | $4.67 | $4.83 | 8,300 | — | — |
| 2015-06-08 | $4.74 | $4.90 | 41,100 | — | — |
| 2015-06-05 | $4.62 | $4.78 | 6,400 | — | — |
| 2015-06-04 | $4.59 | $4.75 | 9,100 | — | — |
| 2015-06-03 | $4.61 | $4.77 | 8,100 | — | — |
| 2015-06-02 | $4.65 | $4.81 | 1,800 | — | — |
| 2015-06-01 | $4.66 | $4.82 | 5,500 | — | — |
| 2015-05-29 | $4.64 | $4.80 | 2,800 | — | — |
| 2015-05-28 | $4.60 | $4.76 | 500 | — | — |
| 2015-05-27 | $4.61 | $4.77 | 1,200 | — | — |
| 2015-05-26 | $4.66 | $4.82 | 10,200 | — | — |
| 2015-05-22 | $4.71 | $4.87 | 11,700 | — | — |
| 2015-05-21 | $4.70 | $4.86 | 5,500 | — | — |
| 2015-05-20 | $4.64 | $4.80 | 11,900 | — | — |
| 2015-05-19 | $4.61 | $4.77 | 5,800 | — | — |
| 2015-05-18 | $4.59 | $4.75 | 6,100 | — | — |
| 2015-05-15 | $4.53 | $4.68 | 11,900 | — | — |
| 2015-05-14 | $4.50 | $4.65 | 20,000 | — | — |
| 2015-05-13 | $4.48 | $4.63 | 6,300 | — | — |
| 2015-05-12 | $4.49 | $4.64 | 27,800 | — | — |
| 2015-05-11 | $4.51 | $4.66 | 19,800 | — | — |
| 2015-05-08 | $4.75 | $4.91 | 6,500 | — | — |
| 2015-05-07 | $4.80 | $4.96 | 8,300 | — | — |
| 2015-05-06 | $4.86 | $5.03 | 13,900 | — | — |
| 2015-05-05 | $4.98 | $5.15 | 10,900 | — | — |
| 2015-05-04 | $4.91 | $5.08 | 28,900 | — | — |
| 2015-05-01 | $4.86 | $5.03 | 64,100 | — | — |
| 2015-04-30 | $4.85 | $5.02 | 97,700 | — | — |
| 2015-04-29 | $4.60 | $4.76 | 10,000 | — | — |
| 2015-04-28 | $4.55 | $4.71 | 20,200 | — | — |
| 2015-04-27 | $4.63 | $4.79 | 20,600 | — | — |
| 2015-04-24 | $4.66 | $4.82 | 9,900 | — | — |
| 2015-04-23 | $4.48 | $4.63 | 2,700 | — | — |
| 2015-04-22 | $4.42 | $4.57 | 4,700 | — | — |
| 2015-04-21 | $4.40 | $4.55 | 6,200 | — | — |
| 2015-04-20 | $4.43 | $4.58 | 8,100 | — | — |
| 2015-04-17 | $4.39 | $4.54 | 18,800 | — | — |
| 2015-04-16 | $4.46 | $4.61 | 3,500 | — | — |
| 2015-04-15 | $4.74 | $4.90 | 8,900 | — | — |
| 2015-04-14 | $4.71 | $4.87 | 9,500 | — | — |
| 2015-04-13 | $4.68 | $4.84 | 49,600 | — | — |
| 2015-04-10 | $4.30 | $4.45 | 8,400 | — | — |
| 2015-04-09 | $4.20 | $4.34 | 17,600 | — | — |
| 2015-04-08 | $4.18 | $4.32 | 67,600 | — | — |
| 2015-04-07 | $4.18 | $4.32 | 15,700 | — | — |
| 2015-04-06 | $4.13 | $4.27 | 15,200 | — | — |
| 2015-04-02 | $4.17 | $4.31 | 18,100 | — | — |
| 2015-04-01 | $4.08 | $4.22 | 4,200 | — | — |
| 2015-03-31 | $4.10 | $4.24 | 38,900 | — | — |
| 2015-03-30 | $4.08 | $4.22 | 5,600 | — | — |
| 2015-03-27 | $4.15 | $4.29 | 4,600 | — | — |
| 2015-03-26 | $4.15 | $4.29 | 900 | — | — |
| 2015-03-25 | $4.08 | $4.22 | 4,100 | — | — |
| 2015-03-24 | $4.28 | $4.43 | 11,000 | — | — |
| 2015-03-23 | $4.20 | $4.34 | 8,900 | — | — |
| 2015-03-20 | $4.15 | $4.29 | 7,600 | — | — |
| 2015-03-19 | $4.14 | $4.28 | 22,200 | — | — |
| 2015-03-18 | $4.14 | $4.28 | 1,400 | — | — |
| 2015-03-17 | $4.13 | $4.27 | 4,000 | — | — |
| 2015-03-16 | $4.13 | $4.27 | 31,600 | — | — |
| 2015-03-13 | $4.03 | $4.17 | 12,000 | — | — |
| 2015-03-12 | $4.03 | $4.17 | 2,500 | — | — |
| 2015-03-11 | $4.03 | $4.17 | 8,000 | — | — |
| 2015-03-10 | $4.02 | $4.16 | 26,400 | — | — |
| 2015-03-09 | $4.02 | $4.16 | 39,600 | — | — |
| 2015-03-06 | $4.04 | $4.18 | 30,300 | — | — |
| 2015-03-05 | $4.06 | $4.20 | 84,400 | — | — |
| 2015-03-04 | $3.85 | $3.98 | 68,400 | — | — |
| 2015-03-03 | $3.88 | $4.01 | 188,800 | — | — |
| 2015-03-02 | $4.12 | $4.26 | 30,800 | — | — |
| 2015-02-27 | $4.14 | $4.28 | 2,700 | — | — |
| 2015-02-26 | $4.13 | $4.27 | 3,000 | — | — |
| 2015-02-25 | $4.19 | $4.33 | 1,000 | — | — |
| 2015-02-24 | $4.17 | $4.31 | 53,100 | — | — |
| 2015-02-23 | $4.14 | $4.28 | 11,600 | — | — |
| 2015-02-20 | $4.16 | $4.30 | 12,700 | — | — |
| 2015-02-19 | $4.16 | $4.30 | 16,800 | — | — |
| 2015-02-18 | $4.14 | $4.28 | 2,100 | — | — |
| 2015-02-17 | $4.14 | $4.28 | 7,900 | — | — |
| 2015-02-13 | $4.16 | $4.30 | 10,200 | — | — |
| 2015-02-12 | $4.18 | $4.32 | 4,000 | — | — |
| 2015-02-11 | $4.17 | $4.31 | 4,400 | — | — |
| 2015-02-10 | $4.14 | $4.28 | 8,100 | — | — |
| 2015-02-09 | $4.14 | $4.28 | 8,500 | — | — |
| 2015-02-06 | $4.14 | $4.28 | 6,400 | — | — |
| 2015-02-05 | $4.12 | $4.26 | 13,400 | — | — |
| 2015-02-04 | $4.16 | $4.30 | 10,500 | — | — |
| 2015-02-03 | $4.17 | $4.31 | 1,700 | — | — |
| 2015-02-02 | $4.15 | $4.29 | 10,900 | — | — |
| 2015-01-30 | $4.14 | $4.28 | 15,100 | — | — |
| 2015-01-29 | $4.19 | $4.33 | 20,400 | — | — |
| 2015-01-28 | $4.19 | $4.33 | 500 | — | — |
| 2015-01-27 | $4.20 | $4.34 | 2,700 | — | — |
| 2015-01-26 | $4.20 | $4.34 | 6,700 | — | — |
| 2015-01-23 | $4.16 | $4.30 | 13,400 | — | — |
| 2015-01-22 | $4.15 | $4.29 | 9,300 | — | — |
| 2015-01-21 | $4.19 | $4.33 | 12,600 | — | — |
| 2015-01-20 | $4.23 | $4.37 | 7,900 | — | — |
| 2015-01-16 | $4.16 | $4.30 | 3,400 | — | — |
| 2015-01-15 | $4.19 | $4.33 | 13,600 | — | — |
| 2015-01-14 | $4.19 | $4.33 | 109,500 | — | — |
| 2015-01-13 | $4.11 | $4.25 | 12,600 | — | — |
| 2015-01-12 | $4.12 | $4.26 | 10,100 | — | — |
| 2015-01-09 | $4.22 | $4.36 | 5,100 | — | — |
| 2015-01-08 | $4.10 | $4.24 | 28,800 | — | — |
| 2015-01-07 | $4.11 | $4.25 | 23,600 | — | — |
| 2015-01-06 | $4.12 | $4.26 | 13,300 | — | — |
| 2015-01-05 | $4.20 | $4.34 | 8,800 | — | — |
| 2015-01-02 | $4.20 | $4.34 | 11,600 | — | — |