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
- 1992-04-15 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 | $2.72 | $2.72 | 349,200 | — | — |
| 2015-12-30 | $2.79 | $2.79 | 499,500 | — | — |
| 2015-12-29 | $2.83 | $2.83 | 125,600 | — | — |
| 2015-12-28 | $2.83 | $2.83 | 469,300 | — | — |
| 2015-12-24 | $2.99 | $2.99 | 53,000 | — | — |
| 2015-12-23 | $3.00 | $3.00 | 105,300 | — | — |
| 2015-12-22 | $3.00 | $3.00 | 238,300 | — | — |
| 2015-12-21 | $3.02 | $3.02 | 271,200 | — | — |
| 2015-12-18 | $3.14 | $3.14 | 2,169,900 | — | — |
| 2015-12-17 | $2.75 | $2.75 | 240,300 | — | — |
| 2015-12-16 | $2.75 | $2.75 | 228,500 | — | — |
| 2015-12-15 | $2.77 | $2.77 | 365,500 | — | — |
| 2015-12-14 | $2.75 | $2.75 | 444,400 | — | — |
| 2015-12-11 | $2.76 | $2.76 | 269,800 | — | — |
| 2015-12-10 | $2.74 | $2.74 | 217,800 | — | — |
| 2015-12-09 | $2.75 | $2.75 | 110,600 | — | — |
| 2015-12-08 | $2.77 | $2.77 | 99,300 | — | — |
| 2015-12-07 | $2.80 | $2.80 | 142,200 | — | — |
| 2015-12-04 | $2.88 | $2.88 | 46,900 | — | — |
| 2015-12-03 | $2.88 | $2.88 | 85,600 | — | — |
| 2015-12-02 | $2.87 | $2.87 | 81,600 | — | — |
| 2015-12-01 | $2.92 | $2.92 | 39,100 | — | — |
| 2015-11-30 | $2.87 | $2.87 | 146,700 | — | — |
| 2015-11-27 | $2.95 | $2.95 | 35,800 | — | — |
| 2015-11-25 | $2.95 | $2.95 | 80,200 | — | — |
| 2015-11-24 | $2.90 | $2.90 | 80,300 | — | — |
| 2015-11-23 | $2.87 | $2.87 | 90,000 | — | — |
| 2015-11-20 | $2.85 | $2.85 | 114,500 | — | — |
| 2015-11-19 | $2.84 | $2.84 | 51,300 | — | — |
| 2015-11-18 | $2.86 | $2.86 | 218,600 | — | — |
| 2015-11-17 | $2.79 | $2.79 | 145,700 | — | — |
| 2015-11-16 | $2.90 | $2.90 | 126,400 | — | — |
| 2015-11-13 | $2.91 | $2.91 | 43,700 | — | — |
| 2015-11-12 | $2.92 | $2.92 | 125,300 | — | — |
| 2015-11-11 | $3.01 | $3.01 | 50,100 | — | — |
| 2015-11-10 | $3.00 | $3.00 | 116,700 | — | — |
| 2015-11-09 | $3.09 | $3.09 | 46,400 | — | — |
| 2015-11-06 | $3.13 | $3.13 | 118,300 | — | — |
| 2015-11-05 | $3.06 | $3.06 | 60,700 | — | — |
| 2015-11-04 | $3.03 | $3.03 | 182,400 | — | — |
| 2015-11-03 | $3.05 | $3.05 | 310,800 | — | — |
| 2015-11-02 | $2.86 | $2.86 | 249,200 | — | — |
| 2015-10-30 | $2.67 | $2.67 | 310,700 | — | — |
| 2015-10-29 | $2.77 | $2.77 | 274,300 | — | — |
| 2015-10-28 | $2.94 | $2.94 | 216,200 | — | — |
| 2015-10-27 | $2.87 | $2.87 | 129,300 | — | — |
| 2015-10-26 | $2.96 | $2.96 | 148,800 | — | — |
| 2015-10-23 | $3.09 | $3.09 | 174,900 | — | — |
| 2015-10-22 | $3.10 | $3.10 | 214,100 | — | — |
| 2015-10-21 | $3.03 | $3.03 | 70,900 | — | — |
| 2015-10-20 | $3.11 | $3.11 | 59,600 | — | — |
| 2015-10-19 | $3.09 | $3.09 | 54,000 | — | — |
| 2015-10-16 | $3.09 | $3.09 | 91,700 | — | — |
| 2015-10-15 | $3.10 | $3.10 | 103,400 | — | — |
| 2015-10-14 | $2.97 | $2.97 | 119,400 | — | — |
| 2015-10-13 | $2.98 | $2.98 | 137,600 | — | — |
| 2015-10-12 | $3.07 | $3.07 | 80,600 | — | — |
| 2015-10-09 | $3.10 | $3.10 | 127,400 | — | — |
| 2015-10-08 | $3.10 | $3.10 | 224,600 | — | — |
| 2015-10-07 | $3.07 | $3.07 | 158,500 | — | — |
| 2015-10-06 | $3.03 | $3.03 | 159,600 | — | — |
| 2015-10-05 | $3.07 | $3.07 | 241,500 | — | — |
| 2015-10-02 | $2.93 | $2.93 | 198,200 | — | — |
| 2015-10-01 | $2.99 | $2.99 | 207,900 | — | — |
| 2015-09-30 | $3.14 | $3.14 | 185,400 | — | — |
| 2015-09-29 | $3.13 | $3.13 | 100,200 | — | — |
| 2015-09-28 | $3.18 | $3.18 | 140,800 | — | — |
| 2015-09-25 | $3.22 | $3.22 | 98,800 | — | — |
| 2015-09-24 | $3.27 | $3.27 | 192,700 | — | — |
| 2015-09-23 | $3.11 | $3.11 | 92,700 | — | — |
| 2015-09-22 | $3.13 | $3.13 | 73,900 | — | — |
| 2015-09-21 | $3.17 | $3.17 | 79,700 | — | — |
| 2015-09-18 | $3.14 | $3.14 | 224,300 | — | — |
| 2015-09-17 | $3.15 | $3.15 | 238,200 | — | — |
| 2015-09-16 | $3.18 | $3.18 | 131,000 | — | — |
| 2015-09-15 | $3.19 | $3.19 | 95,000 | — | — |
| 2015-09-14 | $3.07 | $3.07 | 89,700 | — | — |
| 2015-09-11 | $3.12 | $3.12 | 76,200 | — | — |
| 2015-09-10 | $3.13 | $3.13 | 156,500 | — | — |
| 2015-09-09 | $3.12 | $3.12 | 233,300 | — | — |
| 2015-09-08 | $3.12 | $3.12 | 155,500 | — | — |
| 2015-09-04 | $3.05 | $3.05 | 91,800 | — | — |
| 2015-09-03 | $3.04 | $3.04 | 164,100 | — | — |
| 2015-09-02 | $3.04 | $3.04 | 170,500 | — | — |
| 2015-09-01 | $2.96 | $2.96 | 254,600 | — | — |
| 2015-08-31 | $3.10 | $3.10 | 263,400 | — | — |
| 2015-08-28 | $3.06 | $3.06 | 182,800 | — | — |
| 2015-08-27 | $2.84 | $2.84 | 214,200 | — | — |
| 2015-08-26 | $2.85 | $2.85 | 205,200 | — | — |
| 2015-08-25 | $2.75 | $2.75 | 199,500 | — | — |
| 2015-08-24 | $2.78 | $2.78 | 452,100 | — | — |
| 2015-08-21 | $2.88 | $2.88 | 394,600 | — | — |
| 2015-08-20 | $2.86 | $2.86 | 330,200 | — | — |
| 2015-08-19 | $2.84 | $2.84 | 203,800 | — | — |
| 2015-08-18 | $2.85 | $2.85 | 473,300 | — | — |
| 2015-08-17 | $2.79 | $2.79 | 840,200 | — | — |
| 2015-08-14 | $2.66 | $2.66 | 356,500 | — | — |
| 2015-08-13 | $2.67 | $2.67 | 256,600 | — | — |
| 2015-08-12 | $2.81 | $2.81 | 538,900 | — | — |
| 2015-08-11 | $2.60 | $2.60 | 278,800 | — | — |
| 2015-08-10 | $2.76 | $2.76 | 246,800 | — | — |
| 2015-08-07 | $2.78 | $2.78 | 145,400 | — | — |
| 2015-08-06 | $2.83 | $2.83 | 284,700 | — | — |
| 2015-08-05 | $2.90 | $2.90 | 260,100 | — | — |
| 2015-08-04 | $3.07 | $3.07 | 537,200 | — | — |
| 2015-08-03 | $2.78 | $2.78 | 294,800 | — | — |
| 2015-07-31 | $2.98 | $2.98 | 154,700 | — | — |
| 2015-07-30 | $3.02 | $3.02 | 120,700 | — | — |
| 2015-07-29 | $2.95 | $2.95 | 141,100 | — | — |
| 2015-07-28 | $2.96 | $2.96 | 120,800 | — | — |
| 2015-07-27 | $2.94 | $2.94 | 83,000 | — | — |
| 2015-07-24 | $2.95 | $2.95 | 206,500 | — | — |
| 2015-07-23 | $3.03 | $3.03 | 85,800 | — | — |
| 2015-07-22 | $3.04 | $3.04 | 247,400 | — | — |
| 2015-07-21 | $3.16 | $3.16 | 113,100 | — | — |
| 2015-07-20 | $3.18 | $3.18 | 182,600 | — | — |
| 2015-07-17 | $3.28 | $3.28 | 95,600 | — | — |
| 2015-07-16 | $3.30 | $3.30 | 128,800 | — | — |
| 2015-07-15 | $3.29 | $3.29 | 91,300 | — | — |
| 2015-07-14 | $3.41 | $3.41 | 125,400 | — | — |
| 2015-07-13 | $3.44 | $3.44 | 129,100 | — | — |
| 2015-07-10 | $3.33 | $3.33 | 98,900 | — | — |
| 2015-07-09 | $3.25 | $3.25 | 248,500 | — | — |
| 2015-07-08 | $3.30 | $3.30 | 566,800 | — | — |
| 2015-07-07 | $3.34 | $3.34 | 194,200 | — | — |
| 2015-07-06 | $3.39 | $3.39 | 138,200 | — | — |
| 2015-07-02 | $3.36 | $3.36 | 90,100 | — | — |
| 2015-07-01 | $3.41 | $3.41 | 158,000 | — | — |
| 2015-06-30 | $3.45 | $3.45 | 141,000 | — | — |
| 2015-06-29 | $3.42 | $3.42 | 155,600 | — | — |
| 2015-06-26 | $3.61 | $3.61 | 443,000 | — | — |
| 2015-06-25 | $3.69 | $3.69 | 86,500 | — | — |
| 2015-06-24 | $3.65 | $3.65 | 131,700 | — | — |
| 2015-06-23 | $3.67 | $3.67 | 135,200 | — | — |
| 2015-06-22 | $3.65 | $3.65 | 395,400 | — | — |
| 2015-06-19 | $3.58 | $3.58 | 281,500 | — | — |
| 2015-06-18 | $3.63 | $3.63 | 275,100 | — | — |
| 2015-06-17 | $3.65 | $3.65 | 132,300 | — | — |
| 2015-06-16 | $3.56 | $3.56 | 108,200 | — | — |
| 2015-06-15 | $3.54 | $3.54 | 114,500 | — | — |
| 2015-06-12 | $3.59 | $3.59 | 118,500 | — | — |
| 2015-06-11 | $3.57 | $3.57 | 76,700 | — | — |
| 2015-06-10 | $3.54 | $3.54 | 240,300 | — | — |
| 2015-06-09 | $3.49 | $3.49 | 168,000 | — | — |
| 2015-06-08 | $3.45 | $3.45 | 323,700 | — | — |
| 2015-06-05 | $3.59 | $3.59 | 370,900 | — | — |
| 2015-06-04 | $3.47 | $3.47 | 114,700 | — | — |
| 2015-06-03 | $3.52 | $3.52 | 133,600 | — | — |
| 2015-06-02 | $3.46 | $3.46 | 80,600 | — | — |
| 2015-06-01 | $3.46 | $3.46 | 364,700 | — | — |
| 2015-05-29 | $3.48 | $3.48 | 108,000 | — | — |
| 2015-05-28 | $3.49 | $3.49 | 99,300 | — | — |
| 2015-05-27 | $3.50 | $3.50 | 79,700 | — | — |
| 2015-05-26 | $3.46 | $3.46 | 185,900 | — | — |
| 2015-05-22 | $3.47 | $3.47 | 118,300 | — | — |
| 2015-05-21 | $3.53 | $3.53 | 86,500 | — | — |
| 2015-05-20 | $3.54 | $3.54 | 115,900 | — | — |
| 2015-05-19 | $3.59 | $3.59 | 98,900 | — | — |
| 2015-05-18 | $3.72 | $3.72 | 131,200 | — | — |
| 2015-05-15 | $3.65 | $3.65 | 112,400 | — | — |
| 2015-05-14 | $3.68 | $3.68 | 128,200 | — | — |
| 2015-05-13 | $3.67 | $3.67 | 146,700 | — | — |
| 2015-05-12 | $3.66 | $3.66 | 172,000 | — | — |
| 2015-05-11 | $3.59 | $3.59 | 121,600 | — | — |
| 2015-05-08 | $3.62 | $3.62 | 144,500 | — | — |
| 2015-05-07 | $3.77 | $3.77 | 284,800 | — | — |
| 2015-05-06 | $3.67 | $3.67 | 355,600 | — | — |
| 2015-05-05 | $3.30 | $3.30 | 211,500 | — | — |
| 2015-05-04 | $3.37 | $3.37 | 181,700 | — | — |
| 2015-05-01 | $3.34 | $3.34 | 127,300 | — | — |
| 2015-04-30 | $3.32 | $3.32 | 212,000 | — | — |
| 2015-04-29 | $3.50 | $3.50 | 136,600 | — | — |
| 2015-04-28 | $3.60 | $3.60 | 92,600 | — | — |
| 2015-04-27 | $3.56 | $3.56 | 115,400 | — | — |
| 2015-04-24 | $3.64 | $3.64 | 91,400 | — | — |
| 2015-04-23 | $3.67 | $3.67 | 107,700 | — | — |
| 2015-04-22 | $3.64 | $3.64 | 33,600 | — | — |
| 2015-04-21 | $3.65 | $3.65 | 53,700 | — | — |
| 2015-04-20 | $3.74 | $3.74 | 112,900 | — | — |
| 2015-04-17 | $3.63 | $3.63 | 112,500 | — | — |
| 2015-04-16 | $3.72 | $3.72 | 77,200 | — | — |
| 2015-04-15 | $3.68 | $3.68 | 140,100 | — | — |
| 2015-04-14 | $3.60 | $3.60 | 103,200 | — | — |
| 2015-04-13 | $3.56 | $3.56 | 115,100 | — | — |
| 2015-04-10 | $3.70 | $3.70 | 114,000 | — | — |
| 2015-04-09 | $3.61 | $3.61 | 43,600 | — | — |
| 2015-04-08 | $3.60 | $3.60 | 70,400 | — | — |
| 2015-04-07 | $3.55 | $3.55 | 90,000 | — | — |
| 2015-04-06 | $3.59 | $3.59 | 86,000 | — | — |
| 2015-04-02 | $3.65 | $3.65 | 132,300 | — | — |
| 2015-04-01 | $3.60 | $3.60 | 221,500 | — | — |
| 2015-03-31 | $3.52 | $3.52 | 70,000 | — | — |
| 2015-03-30 | $3.57 | $3.57 | 163,200 | — | — |
| 2015-03-27 | $3.48 | $3.48 | 120,400 | — | — |
| 2015-03-26 | $3.46 | $3.46 | 129,800 | — | — |
| 2015-03-25 | $3.48 | $3.48 | 192,400 | — | — |
| 2015-03-24 | $3.67 | $3.67 | 130,900 | — | — |
| 2015-03-23 | $3.70 | $3.70 | 138,300 | — | — |
| 2015-03-20 | $3.70 | $3.70 | 216,800 | — | — |
| 2015-03-19 | $3.69 | $3.69 | 112,600 | — | — |
| 2015-03-18 | $3.78 | $3.78 | 256,400 | — | — |
| 2015-03-17 | $3.74 | $3.74 | 100,700 | — | — |
| 2015-03-16 | $3.69 | $3.69 | 152,600 | — | — |
| 2015-03-13 | $3.81 | $3.81 | 198,600 | — | — |
| 2015-03-12 | $3.81 | $3.81 | 195,800 | — | — |
| 2015-03-11 | $3.75 | $3.75 | 486,600 | — | — |
| 2015-03-10 | $4.14 | $4.14 | 386,100 | — | — |
| 2015-03-09 | $4.05 | $4.05 | 209,400 | — | — |
| 2015-03-06 | $4.14 | $4.14 | 175,100 | — | — |
| 2015-03-05 | $4.19 | $4.19 | 177,400 | — | — |
| 2015-03-04 | $4.14 | $4.14 | 134,300 | — | — |
| 2015-03-03 | $4.22 | $4.22 | 170,600 | — | — |
| 2015-03-02 | $4.36 | $4.36 | 244,900 | — | — |
| 2015-02-27 | $4.33 | $4.33 | 403,000 | — | — |
| 2015-02-26 | $4.29 | $4.29 | 345,200 | — | — |
| 2015-02-25 | $4.08 | $4.08 | 163,300 | — | — |
| 2015-02-24 | $4.01 | $4.01 | 102,600 | — | — |
| 2015-02-23 | $3.95 | $3.95 | 100,200 | — | — |
| 2015-02-20 | $3.90 | $3.90 | 135,800 | — | — |
| 2015-02-19 | $3.95 | $3.95 | 86,400 | — | — |
| 2015-02-18 | $3.94 | $3.94 | 119,500 | — | — |
| 2015-02-17 | $3.96 | $3.96 | 87,300 | — | — |
| 2015-02-13 | $3.91 | $3.91 | 137,200 | — | — |
| 2015-02-12 | $4.01 | $4.01 | 135,800 | — | — |
| 2015-02-11 | $3.86 | $3.86 | 156,000 | — | — |
| 2015-02-10 | $3.82 | $3.82 | 132,700 | — | — |
| 2015-02-09 | $3.73 | $3.73 | 95,800 | — | — |
| 2015-02-06 | $3.82 | $3.82 | 279,500 | — | — |
| 2015-02-05 | $3.83 | $3.83 | 233,300 | — | — |
| 2015-02-04 | $3.73 | $3.73 | 92,300 | — | — |
| 2015-02-03 | $3.70 | $3.70 | 203,900 | — | — |
| 2015-02-02 | $3.70 | $3.70 | 168,500 | — | — |
| 2015-01-30 | $3.65 | $3.65 | 220,300 | — | — |
| 2015-01-29 | $3.89 | $3.89 | 199,900 | — | — |
| 2015-01-28 | $3.75 | $3.75 | 215,000 | — | — |
| 2015-01-27 | $3.88 | $3.88 | 116,400 | — | — |
| 2015-01-26 | $3.93 | $3.93 | 293,200 | — | — |
| 2015-01-23 | $3.82 | $3.82 | 112,700 | — | — |
| 2015-01-22 | $3.86 | $3.86 | 127,500 | — | — |
| 2015-01-21 | $3.84 | $3.84 | 187,700 | — | — |
| 2015-01-20 | $3.96 | $3.96 | 194,100 | — | — |
| 2015-01-16 | $3.97 | $3.97 | 191,800 | — | — |
| 2015-01-15 | $3.87 | $3.87 | 165,000 | — | — |
| 2015-01-14 | $4.05 | $4.05 | 250,600 | — | — |
| 2015-01-13 | $4.15 | $4.15 | 434,700 | — | — |
| 2015-01-12 | $4.06 | $4.06 | 418,500 | — | — |
| 2015-01-09 | $4.05 | $4.05 | 282,400 | — | — |
| 2015-01-08 | $3.98 | $3.98 | 417,300 | — | — |
| 2015-01-07 | $3.74 | $3.74 | 769,200 | — | — |
| 2015-01-06 | $3.37 | $3.37 | 271,600 | — | — |
| 2015-01-05 | $3.71 | $3.71 | 293,600 | — | — |
| 2015-01-02 | $3.66 | $3.66 | 130,000 | — | — |