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
- 2005-05-03 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 | $3.85 | $4.32 | 64,400 | — | — |
| 2015-12-30 | $3.85 | $4.32 | 44,500 | — | — |
| 2015-12-29 | $3.88 | $4.36 | 32,400 | — | — |
| 2015-12-28 | $3.80 | $4.27 | 16,900 | — | — |
| 2015-12-24 | $3.90 | $4.38 | 14,000 | — | — |
| 2015-12-23 | $3.95 | $4.43 | 19,200 | — | — |
| 2015-12-22 | $3.83 | $4.30 | 25,900 | — | — |
| 2015-12-21 | $3.79 | $4.25 | 72,000 | — | — |
| 2015-12-18 | $4.02 | $4.51 | 63,400 | — | — |
| 2015-12-17 | $4.05 | $4.55 | 35,200 | — | — |
| 2015-12-16 | $4.03 | $4.52 | 61,800 | — | — |
| 2015-12-15 | $4.16 | $4.67 | 21,900 | — | — |
| 2015-12-14 | $4.17 | $4.68 | 24,300 | — | — |
| 2015-12-11 | $4.14 | $4.65 | 35,200 | — | — |
| 2015-12-10 | $4.21 | $4.73 | 17,000 | — | — |
| 2015-12-09 | $4.26 | $4.78 | 11,300 | — | — |
| 2015-12-08 | $4.29 | $4.82 | 63,200 | — | — |
| 2015-12-07 | $4.43 | $4.97 | 242,000 | — | — |
| 2015-12-04 | $4.20 | $4.71 | 10,900 | — | — |
| 2015-12-03 | $4.11 | $4.61 | 5,000 | — | — |
| 2015-12-02 | $4.20 | $4.71 | 13,900 | — | — |
| 2015-12-01 | $4.18 | $4.69 | 5,800 | — | — |
| 2015-11-30 | $4.30 | $4.83 | 15,500 | — | — |
| 2015-11-27 | $4.25 | $4.77 | 1,800 | — | — |
| 2015-11-25 | $4.27 | $4.79 | 22,900 | — | — |
| 2015-11-24 | $4.20 | $4.71 | 15,300 | — | — |
| 2015-11-23 | $4.20 | $4.71 | 6,800 | — | — |
| 2015-11-20 | $4.19 | $4.70 | 24,400 | — | — |
| 2015-11-19 | $4.21 | $4.73 | 24,400 | — | — |
| 2015-11-18 | $4.08 | $4.58 | 9,200 | — | — |
| 2015-11-17 | $4.12 | $4.62 | 23,200 | — | — |
| 2015-11-16 | $4.17 | $4.68 | 11,900 | — | — |
| 2015-11-13 | $4.13 | $4.64 | 3,100 | — | — |
| 2015-11-12 | $4.19 | $4.70 | 28,400 | — | — |
| 2015-11-11 | $4.10 | $4.60 | 10,700 | — | — |
| 2015-11-10 | $4.14 | $4.65 | 15,400 | — | — |
| 2015-11-09 | $4.15 | $4.66 | 7,000 | — | — |
| 2015-11-06 | $4.16 | $4.67 | 7,300 | — | — |
| 2015-11-05 | $4.23 | $4.75 | 7,000 | — | — |
| 2015-11-04 | $4.27 | $4.79 | 14,900 | — | — |
| 2015-11-03 | $4.22 | $4.74 | 12,700 | — | — |
| 2015-11-02 | $4.21 | $4.73 | 9,200 | — | — |
| 2015-10-30 | $4.25 | $4.77 | 6,100 | — | — |
| 2015-10-29 | $4.20 | $4.71 | 8,400 | — | — |
| 2015-10-28 | $4.16 | $4.67 | 27,300 | — | — |
| 2015-10-27 | $4.06 | $4.56 | 12,800 | — | — |
| 2015-10-26 | $4.12 | $4.62 | 8,900 | — | — |
| 2015-10-23 | $4.12 | $4.62 | 12,800 | — | — |
| 2015-10-22 | $4.12 | $4.62 | 11,200 | — | — |
| 2015-10-21 | $4.18 | $4.69 | 15,200 | — | — |
| 2015-10-20 | $4.21 | $4.73 | 20,900 | — | — |
| 2015-10-19 | $4.30 | $4.83 | 7,900 | — | — |
| 2015-10-16 | $4.29 | $4.82 | 29,100 | — | — |
| 2015-10-15 | $4.22 | $4.74 | 17,600 | — | — |
| 2015-10-14 | $4.16 | $4.67 | 25,900 | — | — |
| 2015-10-13 | $4.05 | $4.55 | 25,400 | — | — |
| 2015-10-12 | $4.10 | $4.60 | 14,800 | — | — |
| 2015-10-09 | $4.13 | $4.64 | 51,200 | — | — |
| 2015-10-08 | $4.05 | $4.55 | 43,100 | — | — |
| 2015-10-07 | $4.11 | $4.61 | 41,400 | — | — |
| 2015-10-06 | $4.22 | $4.74 | 190,900 | — | — |
| 2015-10-05 | $4.17 | $4.68 | 45,200 | — | — |
| 2015-10-02 | $3.95 | $4.43 | 58,800 | — | — |
| 2015-10-01 | $3.94 | $4.42 | 33,600 | — | — |
| 2015-09-30 | $3.91 | $4.39 | 51,800 | — | — |
| 2015-09-29 | $3.94 | $4.42 | 39,700 | — | — |
| 2015-09-28 | $3.90 | $4.38 | 34,800 | — | — |
| 2015-09-25 | $4.16 | $4.67 | 24,500 | — | — |
| 2015-09-24 | $4.11 | $4.61 | 29,700 | — | — |
| 2015-09-23 | $4.10 | $4.60 | 19,000 | — | — |
| 2015-09-22 | $4.18 | $4.69 | 14,100 | — | — |
| 2015-09-21 | $4.27 | $4.79 | 12,700 | — | — |
| 2015-09-18 | $4.30 | $4.83 | 23,500 | — | — |
| 2015-09-17 | $4.26 | $4.78 | 15,700 | — | — |
| 2015-09-16 | $4.33 | $4.86 | 50,400 | — | — |
| 2015-09-15 | $4.38 | $4.92 | 83,300 | — | — |
| 2015-09-14 | $4.58 | $5.14 | 33,700 | — | — |
| 2015-09-11 | $4.67 | $5.24 | 39,400 | — | — |
| 2015-09-10 | $4.66 | $5.23 | 15,000 | — | — |
| 2015-09-09 | $4.75 | $5.33 | 7,100 | — | — |
| 2015-09-08 | $4.89 | $5.49 | 21,700 | — | — |
| 2015-09-04 | $4.53 | $5.08 | 15,100 | — | — |
| 2015-09-03 | $4.65 | $5.22 | 12,800 | — | — |
| 2015-09-02 | $4.70 | $5.28 | 22,100 | — | — |
| 2015-09-01 | $4.61 | $5.17 | 13,700 | — | — |
| 2015-08-31 | $4.65 | $5.22 | 9,400 | — | — |
| 2015-08-28 | $4.63 | $5.20 | 13,700 | — | — |
| 2015-08-27 | $4.58 | $5.14 | 19,700 | — | — |
| 2015-08-26 | $4.37 | $4.91 | 9,500 | — | — |
| 2015-08-25 | $4.35 | $4.88 | 20,500 | — | — |
| 2015-08-24 | $4.48 | $5.03 | 42,100 | — | — |
| 2015-08-21 | $4.57 | $5.13 | 29,900 | — | — |
| 2015-08-20 | $4.68 | $5.25 | 24,800 | — | — |
| 2015-08-19 | $4.74 | $5.32 | 20,900 | — | — |
| 2015-08-18 | $4.72 | $5.30 | 13,100 | — | — |
| 2015-08-17 | $4.73 | $5.31 | 3,400 | — | — |
| 2015-08-14 | $4.77 | $5.35 | 3,000 | — | — |
| 2015-08-13 | $4.72 | $5.30 | 14,400 | — | — |
| 2015-08-12 | $4.70 | $5.28 | 5,300 | — | — |
| 2015-08-11 | $4.73 | $5.31 | 16,800 | — | — |
| 2015-08-10 | $4.75 | $5.33 | 45,300 | — | — |
| 2015-08-07 | $4.83 | $5.42 | 11,800 | — | — |
| 2015-08-06 | $4.95 | $5.56 | 18,500 | — | — |
| 2015-08-05 | $4.99 | $5.60 | 22,200 | — | — |
| 2015-08-04 | $4.99 | $5.60 | 12,300 | — | — |
| 2015-08-03 | $5.02 | $5.63 | 9,400 | — | — |
| 2015-07-31 | $5.03 | $5.65 | 17,100 | — | — |
| 2015-07-30 | $4.96 | $5.57 | 12,000 | — | — |
| 2015-07-29 | $4.97 | $5.58 | 26,600 | — | — |
| 2015-07-28 | $4.81 | $5.40 | 20,600 | — | — |
| 2015-07-27 | $4.94 | $5.54 | 54,000 | — | — |
| 2015-07-24 | $4.88 | $5.48 | 7,500 | — | — |
| 2015-07-23 | $4.89 | $5.49 | 19,900 | — | — |
| 2015-07-22 | $4.92 | $5.52 | 27,200 | — | — |
| 2015-07-21 | $4.92 | $5.52 | 39,000 | — | — |
| 2015-07-20 | $4.93 | $5.53 | 73,200 | — | — |
| 2015-07-17 | $5.02 | $5.63 | 14,100 | — | — |
| 2015-07-16 | $5.06 | $5.68 | 25,000 | — | — |
| 2015-07-15 | $5.01 | $5.62 | 19,200 | — | — |
| 2015-07-14 | $5.02 | $5.63 | 5,000 | — | — |
| 2015-07-13 | $5.03 | $5.65 | 13,700 | — | — |
| 2015-07-10 | $5.02 | $5.63 | 29,200 | — | — |
| 2015-07-09 | $4.98 | $5.59 | 19,800 | — | — |
| 2015-07-08 | $4.98 | $5.59 | 49,900 | — | — |
| 2015-07-07 | $4.96 | $5.57 | 39,200 | — | — |
| 2015-07-06 | $4.89 | $5.49 | 37,600 | — | — |
| 2015-07-02 | $4.96 | $5.57 | 24,200 | — | — |
| 2015-07-01 | $5.01 | $5.62 | 36,200 | — | — |
| 2015-06-30 | $4.98 | $5.59 | 105,400 | — | — |
| 2015-06-29 | $5.05 | $5.67 | 58,600 | — | — |
| 2015-06-26 | $5.20 | $5.84 | 20,100 | — | — |
| 2015-06-25 | $5.14 | $5.77 | 93,300 | — | — |
| 2015-06-24 | $5.34 | $5.99 | 28,600 | — | — |
| 2015-06-23 | $5.36 | $6.02 | 29,600 | — | — |
| 2015-06-22 | $5.46 | $6.13 | 35,500 | — | — |
| 2015-06-19 | $5.42 | $6.08 | 12,700 | — | — |
| 2015-06-18 | $5.47 | $6.14 | 83,300 | — | — |
| 2015-06-17 | $5.23 | $5.87 | 24,200 | — | — |
| 2015-06-16 | $5.23 | $5.87 | 59,700 | — | — |
| 2015-06-15 | $5.19 | $5.83 | 39,300 | — | — |
| 2015-06-12 | $5.15 | $5.78 | 78,200 | — | — |
| 2015-06-11 | $5.10 | $5.72 | 179,300 | — | — |
| 2015-06-10 | $5.11 | $5.74 | 60,000 | — | — |
| 2015-06-09 | $5.12 | $5.75 | 54,600 | — | — |
| 2015-06-08 | $5.07 | $5.69 | 29,100 | — | — |
| 2015-06-05 | $5.05 | $5.67 | 17,500 | — | — |
| 2015-06-04 | $5.03 | $5.65 | 55,400 | — | — |
| 2015-06-03 | $4.98 | $5.59 | 72,200 | — | — |
| 2015-06-02 | $4.82 | $5.41 | 14,300 | — | — |
| 2015-06-01 | $4.83 | $5.42 | 32,600 | — | — |
| 2015-05-29 | $4.84 | $5.43 | 11,500 | — | — |
| 2015-05-28 | $4.92 | $5.52 | 13,100 | — | — |
| 2015-05-27 | $4.88 | $5.48 | 13,300 | — | — |
| 2015-05-26 | $4.89 | $5.49 | 26,500 | — | — |
| 2015-05-22 | $4.82 | $5.41 | 12,900 | — | — |
| 2015-05-21 | $4.84 | $5.43 | 12,400 | — | — |
| 2015-05-20 | $4.86 | $5.46 | 30,300 | — | — |
| 2015-05-19 | $4.90 | $5.50 | 38,100 | — | — |
| 2015-05-18 | $4.89 | $5.49 | 34,400 | — | — |
| 2015-05-15 | $4.84 | $5.43 | 12,400 | — | — |
| 2015-05-14 | $4.80 | $5.39 | 10,300 | — | — |
| 2015-05-13 | $4.79 | $5.38 | 11,000 | — | — |
| 2015-05-12 | $4.80 | $5.39 | 10,000 | — | — |
| 2015-05-11 | $4.74 | $5.32 | 15,700 | — | — |
| 2015-05-08 | $4.74 | $5.32 | 23,700 | — | — |
| 2015-05-07 | $4.74 | $5.32 | 15,200 | — | — |
| 2015-05-06 | $4.77 | $5.35 | 19,400 | — | — |
| 2015-05-05 | $4.77 | $5.35 | 18,400 | — | — |
| 2015-05-04 | $4.77 | $5.35 | 32,800 | — | — |
| 2015-05-01 | $4.83 | $5.42 | 17,700 | — | — |
| 2015-04-30 | $4.86 | $5.46 | 14,900 | — | — |
| 2015-04-29 | $4.85 | $5.44 | 16,700 | — | — |
| 2015-04-28 | $4.82 | $5.41 | 13,700 | — | — |
| 2015-04-27 | $4.83 | $5.42 | 24,300 | — | — |
| 2015-04-24 | $4.88 | $5.48 | 58,600 | — | — |
| 2015-04-23 | $4.96 | $5.57 | 6,200 | — | — |
| 2015-04-22 | $4.90 | $5.50 | 11,100 | — | — |
| 2015-04-21 | $4.92 | $5.52 | 15,400 | — | — |
| 2015-04-20 | $4.90 | $5.50 | 28,500 | — | — |
| 2015-04-17 | $4.96 | $5.57 | 14,200 | — | — |
| 2015-04-16 | $4.98 | $5.59 | 19,200 | — | — |
| 2015-04-15 | $5.05 | $5.67 | 14,600 | — | — |
| 2015-04-14 | $5.03 | $5.65 | 16,000 | — | — |
| 2015-04-13 | $5.01 | $5.62 | 29,400 | — | — |
| 2015-04-10 | $4.96 | $5.57 | 61,900 | — | — |
| 2015-04-09 | $5.12 | $5.75 | 16,600 | — | — |
| 2015-04-08 | $5.05 | $5.67 | 20,200 | — | — |
| 2015-04-07 | $5.04 | $5.66 | 14,900 | — | — |
| 2015-04-06 | $5.05 | $5.67 | 32,100 | — | — |
| 2015-04-02 | $5.06 | $5.68 | 115,300 | — | — |
| 2015-04-01 | $4.81 | $5.40 | 24,800 | — | — |
| 2015-03-31 | $4.87 | $5.47 | 9,200 | — | — |
| 2015-03-30 | $4.83 | $5.42 | 17,700 | — | — |
| 2015-03-27 | $4.75 | $5.33 | 4,700 | — | — |
| 2015-03-26 | $4.79 | $5.38 | 13,600 | — | — |
| 2015-03-25 | $4.82 | $5.41 | 44,100 | — | — |
| 2015-03-24 | $4.96 | $5.57 | 90,000 | — | — |
| 2015-03-23 | $4.74 | $5.32 | 14,600 | — | — |
| 2015-03-20 | $4.70 | $5.28 | 33,100 | — | — |
| 2015-03-19 | $4.70 | $5.28 | 36,200 | — | — |
| 2015-03-18 | $4.54 | $5.10 | 28,900 | — | — |
| 2015-03-17 | $4.56 | $5.12 | 63,000 | — | — |
| 2015-03-16 | $4.65 | $5.22 | 86,200 | — | — |
| 2015-03-13 | $4.81 | $5.40 | 51,700 | — | — |
| 2015-03-12 | $4.78 | $5.37 | 42,700 | — | — |
| 2015-03-11 | $4.71 | $5.29 | 32,100 | — | — |
| 2015-03-10 | $4.59 | $5.15 | 70,400 | — | — |
| 2015-03-09 | $4.45 | $4.99 | 165,500 | — | — |
| 2015-03-06 | $4.92 | $5.52 | 196,600 | — | — |
| 2015-03-05 | $5.07 | $5.69 | 49,200 | — | — |
| 2015-03-04 | $5.06 | $5.68 | 17,700 | — | — |
| 2015-03-03 | $5.02 | $5.63 | 44,000 | — | — |
| 2015-03-02 | $5.10 | $5.72 | 70,700 | — | — |
| 2015-02-27 | $5.03 | $5.65 | 47,100 | — | — |
| 2015-02-26 | $4.99 | $5.60 | 60,800 | — | — |
| 2015-02-25 | $4.97 | $5.58 | 15,600 | — | — |
| 2015-02-24 | $4.99 | $5.60 | 10,300 | — | — |
| 2015-02-23 | $4.96 | $5.57 | 85,100 | — | — |
| 2015-02-20 | $5.05 | $5.67 | 31,500 | — | — |
| 2015-02-19 | $5.09 | $5.71 | 24,500 | — | — |
| 2015-02-18 | $5.06 | $5.68 | 29,200 | — | — |
| 2015-02-17 | $5.03 | $5.65 | 47,500 | — | — |
| 2015-02-13 | $5.06 | $5.68 | 31,000 | — | — |
| 2015-02-12 | $5.05 | $5.67 | 58,600 | — | — |
| 2015-02-11 | $5.08 | $5.70 | 24,200 | — | — |
| 2015-02-10 | $5.12 | $5.75 | 55,100 | — | — |
| 2015-02-09 | $5.13 | $5.76 | 43,800 | — | — |
| 2015-02-06 | $5.11 | $5.74 | 17,000 | — | — |
| 2015-02-05 | $5.17 | $5.80 | 43,600 | — | — |
| 2015-02-04 | $5.18 | $5.81 | 37,800 | — | — |
| 2015-02-03 | $5.19 | $5.83 | 60,300 | — | — |
| 2015-02-02 | $5.03 | $5.65 | 38,700 | — | — |
| 2015-01-30 | $5.05 | $5.67 | 42,400 | — | — |
| 2015-01-29 | $5.11 | $5.74 | 29,400 | — | — |
| 2015-01-28 | $5.16 | $5.79 | 20,800 | — | — |
| 2015-01-27 | $5.11 | $5.74 | 84,100 | — | — |
| 2015-01-26 | $5.20 | $5.84 | 126,300 | — | — |
| 2015-01-23 | $5.30 | $5.95 | 348,700 | — | — |
| 2015-01-22 | $5.60 | $6.29 | 60,000 | — | — |
| 2015-01-21 | $5.49 | $6.16 | 58,400 | — | — |
| 2015-01-20 | $5.42 | $6.08 | 110,200 | — | — |
| 2015-01-16 | $5.06 | $5.68 | 42,600 | — | — |
| 2015-01-15 | $4.91 | $5.51 | 56,600 | — | — |
| 2015-01-14 | $4.96 | $5.57 | 22,800 | — | — |
| 2015-01-13 | $4.97 | $5.58 | 49,200 | — | — |
| 2015-01-12 | $4.90 | $5.50 | 30,200 | — | — |
| 2015-01-09 | $4.86 | $5.46 | 73,600 | — | — |
| 2015-01-08 | $4.93 | $5.53 | 48,000 | — | — |
| 2015-01-07 | $4.89 | $5.49 | 77,400 | — | — |
| 2015-01-06 | $4.97 | $5.58 | 127,800 | — | — |
| 2015-01-05 | $5.16 | $5.79 | 52,400 | — | — |
| 2015-01-02 | $5.19 | $5.83 | 42,500 | — | — |