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
- 2010-12-09 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 | $3.70 | $3.70 | 4,720 | — | — |
| 2015-12-30 | $3.90 | $3.90 | 800 | — | — |
| 2015-12-29 | $3.90 | $3.90 | 920 | — | — |
| 2015-12-28 | $3.90 | $3.90 | 2,820 | — | — |
| 2015-12-24 | $3.90 | $3.90 | 1,000 | — | — |
| 2015-12-23 | $4.00 | $4.00 | 660 | — | — |
| 2015-12-22 | $3.70 | $3.70 | 1,080 | — | — |
| 2015-12-21 | $4.20 | $4.20 | 1,370 | — | — |
| 2015-12-18 | $4.20 | $4.20 | 70 | — | — |
| 2015-12-17 | $4.20 | $4.20 | 120 | — | — |
| 2015-12-16 | $4.20 | $4.20 | 990 | — | — |
| 2015-12-15 | $4.20 | $4.20 | 1,960 | — | — |
| 2015-12-14 | $4.30 | $4.30 | 2,690 | — | — |
| 2015-12-11 | $4.50 | $4.50 | 5,360 | — | — |
| 2015-12-10 | $4.20 | $4.20 | 2,320 | — | — |
| 2015-12-09 | $4.90 | $4.90 | 810 | — | — |
| 2015-12-08 | $4.30 | $4.30 | 6,040 | — | — |
| 2015-12-07 | $4.60 | $4.60 | 4,530 | — | — |
| 2015-12-04 | $4.70 | $4.70 | 3,370 | — | — |
| 2015-12-03 | $4.70 | $4.70 | 1,210 | — | — |
| 2015-12-02 | $4.60 | $4.60 | 3,070 | — | — |
| 2015-12-01 | $4.40 | $4.40 | 830 | — | — |
| 2015-11-30 | $4.30 | $4.30 | 1,000 | — | — |
| 2015-11-27 | $4.50 | $4.50 | 760 | — | — |
| 2015-11-25 | $4.50 | $4.50 | 2,310 | — | — |
| 2015-11-24 | $4.10 | $4.10 | 1,210 | — | — |
| 2015-11-23 | $4.00 | $4.00 | 1,000 | — | — |
| 2015-11-20 | $3.90 | $3.90 | 530 | — | — |
| 2015-11-19 | $3.90 | $3.90 | 1,030 | — | — |
| 2015-11-18 | $4.10 | $4.10 | 250 | — | — |
| 2015-11-17 | $4.10 | $4.10 | 830 | — | — |
| 2015-11-16 | $4.20 | $4.20 | 290 | — | — |
| 2015-11-13 | $4.10 | $4.10 | 180 | — | — |
| 2015-11-12 | $3.80 | $3.80 | 1,480 | — | — |
| 2015-11-11 | $3.60 | $3.60 | 7,240 | — | — |
| 2015-11-10 | $4.20 | $4.20 | 620 | — | — |
| 2015-11-09 | $4.20 | $4.20 | 1,140 | — | — |
| 2015-11-06 | $4.50 | $4.50 | 1,600 | — | — |
| 2015-11-05 | $4.80 | $4.80 | 540 | — | — |
| 2015-11-04 | $4.50 | $4.50 | 5,050 | — | — |
| 2015-11-03 | $4.60 | $4.60 | 190 | — | — |
| 2015-11-02 | $5.00 | $5.00 | 2,530 | — | — |
| 2015-10-30 | $4.70 | $4.70 | 1,920 | — | — |
| 2015-10-29 | $5.20 | $5.20 | 1,560 | — | — |
| 2015-10-28 | $5.50 | $5.50 | 120 | — | — |
| 2015-10-27 | $5.30 | $5.30 | 120 | — | — |
| 2015-10-26 | $5.40 | $5.40 | 2,660 | — | — |
| 2015-10-23 | $5.60 | $5.60 | 340 | — | — |
| 2015-10-22 | $5.40 | $5.40 | 1,370 | — | — |
| 2015-10-21 | $5.00 | $5.00 | 690 | — | — |
| 2015-10-20 | $5.20 | $5.20 | 1,290 | — | — |
| 2015-10-19 | $5.40 | $5.40 | 9,900 | — | — |
| 2015-10-16 | $4.50 | $4.50 | 410 | — | — |
| 2015-10-15 | $4.40 | $4.40 | 1,320 | — | — |
| 2015-10-14 | $4.30 | $4.30 | 1,980 | — | — |
| 2015-10-13 | $4.20 | $4.20 | 1,730 | — | — |
| 2015-10-12 | $3.90 | $3.90 | 200 | — | — |
| 2015-10-09 | $4.00 | $4.00 | 1,170 | — | — |
| 2015-10-08 | $3.90 | $3.90 | 40 | — | — |
| 2015-10-07 | $3.90 | $3.90 | 310 | — | — |
| 2015-10-06 | $3.80 | $3.80 | 770 | — | — |
| 2015-10-05 | $4.20 | $4.20 | 340 | — | — |
| 2015-10-02 | $4.10 | $4.10 | 180 | — | — |
| 2015-10-01 | $3.60 | $3.60 | 5,460 | — | — |
| 2015-09-30 | $4.00 | $4.00 | 1,120 | — | — |
| 2015-09-29 | $4.00 | $4.00 | 1,080 | — | — |
| 2015-09-28 | $4.20 | $4.20 | 1,900 | — | — |
| 2015-09-25 | $4.30 | $4.30 | 2,110 | — | — |
| 2015-09-24 | $4.50 | $4.50 | 570 | — | — |
| 2015-09-23 | $4.50 | $4.50 | 850 | — | — |
| 2015-09-22 | $4.60 | $4.60 | 680 | — | — |
| 2015-09-21 | $4.30 | $4.30 | 300 | — | — |
| 2015-09-18 | $4.40 | $4.40 | 130 | — | — |
| 2015-09-17 | $4.60 | $4.60 | 1,020 | — | — |
| 2015-09-16 | $4.20 | $4.20 | 600 | — | — |
| 2015-09-15 | $4.30 | $4.30 | 180 | — | — |
| 2015-09-14 | $4.30 | $4.30 | 1,410 | — | — |
| 2015-09-11 | $4.20 | $4.20 | 590 | — | — |
| 2015-09-10 | $4.70 | $4.70 | 270 | — | — |
| 2015-09-09 | $4.20 | $4.20 | 100 | — | — |
| 2015-09-08 | $4.70 | $4.70 | 1,920 | — | — |
| 2015-09-04 | $4.40 | $4.40 | 290 | — | — |
| 2015-09-03 | $4.50 | $4.50 | 900 | — | — |
| 2015-09-02 | $4.60 | $4.60 | 570 | — | — |
| 2015-09-01 | $4.60 | $4.60 | 3,500 | — | — |
| 2015-08-31 | $4.90 | $4.90 | 1,700 | — | — |
| 2015-08-28 | $5.00 | $5.00 | 4,240 | — | — |
| 2015-08-27 | $4.80 | $4.80 | 640 | — | — |
| 2015-08-26 | $4.70 | $4.70 | 5,950 | — | — |
| 2015-08-25 | $4.80 | $4.80 | 3,370 | — | — |
| 2015-08-24 | $3.70 | $3.70 | 4,760 | — | — |
| 2015-08-21 | $4.30 | $4.30 | 1,510 | — | — |
| 2015-08-20 | $4.30 | $4.30 | 340 | — | — |
| 2015-08-19 | $4.60 | $4.60 | 200 | — | — |
| 2015-08-18 | $4.50 | $4.50 | 1,810 | — | — |
| 2015-08-17 | $4.30 | $4.30 | 2,130 | — | — |
| 2015-08-14 | $4.70 | $4.70 | 2,610 | — | — |
| 2015-08-13 | $4.40 | $4.40 | 1,310 | — | — |
| 2015-08-12 | $4.50 | $4.50 | 2,280 | — | — |
| 2015-08-11 | $4.50 | $4.50 | 1,460 | — | — |
| 2015-08-10 | $4.50 | $4.50 | 4,560 | — | — |
| 2015-08-07 | $4.60 | $4.60 | 5,510 | — | — |
| 2015-08-06 | $4.50 | $4.50 | 2,870 | — | — |
| 2015-08-05 | $4.60 | $4.60 | 13,860 | — | — |
| 2015-08-04 | $5.30 | $5.30 | 70 | — | — |
| 2015-08-03 | $5.20 | $5.20 | 180 | — | — |
| 2015-07-31 | $5.70 | $5.70 | 670 | — | — |
| 2015-07-30 | $5.80 | $5.80 | 2,070 | — | — |
| 2015-07-29 | $5.50 | $5.50 | 350 | — | — |
| 2015-07-28 | $5.30 | $5.30 | 460 | — | — |
| 2015-07-27 | $5.20 | $5.20 | 2,580 | — | — |
| 2015-07-24 | $5.70 | $5.70 | 770 | — | — |
| 2015-07-23 | $5.50 | $5.50 | 1,590 | — | — |
| 2015-07-22 | $5.20 | $5.20 | 600 | — | — |
| 2015-07-21 | $5.50 | $5.50 | 2,210 | — | — |
| 2015-07-20 | $5.10 | $5.10 | 4,020 | — | — |
| 2015-07-17 | $5.60 | $5.60 | 1,150 | — | — |
| 2015-07-16 | $5.50 | $5.50 | 3,150 | — | — |
| 2015-07-15 | $6.00 | $6.00 | 6,530 | — | — |
| 2015-07-14 | $6.00 | $6.00 | 7,360 | — | — |
| 2015-07-13 | $6.30 | $6.30 | 2,430 | — | — |
| 2015-07-10 | $6.90 | $6.90 | 9,690 | — | — |
| 2015-07-09 | $6.00 | $6.00 | 4,520 | — | — |
| 2015-07-08 | $5.20 | $5.20 | 950 | — | — |
| 2015-07-07 | $6.00 | $6.00 | 11,330 | — | — |
| 2015-07-06 | $5.40 | $5.40 | 1,510 | — | — |
| 2015-07-02 | $5.80 | $5.80 | 4,490 | — | — |
| 2015-07-01 | $6.10 | $6.10 | 1,570 | — | — |
| 2015-06-30 | $5.70 | $5.70 | 6,030 | — | — |
| 2015-06-29 | $5.90 | $5.90 | 24,780 | — | — |
| 2015-06-26 | $6.70 | $6.70 | 3,320 | — | — |
| 2015-06-25 | $6.80 | $6.80 | 3,590 | — | — |
| 2015-06-24 | $7.10 | $7.10 | 1,200 | — | — |
| 2015-06-23 | $7.00 | $7.00 | 570 | — | — |
| 2015-06-22 | $7.10 | $7.10 | 630 | — | — |
| 2015-06-19 | $6.90 | $6.90 | 1,540 | — | — |
| 2015-06-18 | $7.20 | $7.20 | 990 | — | — |
| 2015-06-17 | $7.20 | $7.20 | 90 | — | — |
| 2015-06-16 | $7.10 | $7.10 | 1,600 | — | — |
| 2015-06-15 | $7.00 | $7.00 | 1,150 | — | — |
| 2015-06-12 | $7.10 | $7.10 | 1,220 | — | — |
| 2015-06-11 | $7.30 | $7.30 | 2,350 | — | — |
| 2015-06-10 | $7.20 | $7.20 | 8,140 | — | — |
| 2015-06-09 | $7.90 | $7.90 | 5,620 | — | — |
| 2015-06-08 | $8.10 | $8.10 | 2,280 | — | — |
| 2015-06-05 | $8.00 | $8.00 | 460 | — | — |
| 2015-06-04 | $8.00 | $8.00 | 360 | — | — |
| 2015-06-03 | $7.90 | $7.90 | 1,760 | — | — |
| 2015-06-02 | $8.00 | $8.00 | 3,330 | — | — |
| 2015-06-01 | $6.90 | $6.90 | 10,430 | — | — |
| 2015-05-29 | $7.70 | $7.70 | 3,800 | — | — |
| 2015-05-28 | $7.50 | $7.50 | 1,240 | — | — |
| 2015-05-27 | $7.80 | $7.80 | 1,450 | — | — |
| 2015-05-26 | $7.60 | $7.60 | 610 | — | — |
| 2015-05-22 | $7.70 | $7.70 | 1,840 | — | — |
| 2015-05-21 | $7.60 | $7.60 | 860 | — | — |
| 2015-05-20 | $7.80 | $7.80 | 9,190 | — | — |
| 2015-05-19 | $8.30 | $8.30 | 3,290 | — | — |
| 2015-05-18 | $8.30 | $8.30 | 1,070 | — | — |
| 2015-05-15 | $8.20 | $8.20 | 200 | — | — |
| 2015-05-14 | $8.00 | $8.00 | 3,360 | — | — |
| 2015-05-13 | $8.40 | $8.40 | 210 | — | — |
| 2015-05-12 | $8.20 | $8.20 | 1,040 | — | — |
| 2015-05-11 | $8.20 | $8.20 | 1,410 | — | — |
| 2015-05-08 | $8.10 | $8.10 | 3,540 | — | — |
| 2015-05-07 | $8.20 | $8.20 | 3,710 | — | — |
| 2015-05-06 | $8.70 | $8.70 | 2,520 | — | — |
| 2015-05-05 | $8.90 | $8.90 | 2,760 | — | — |
| 2015-05-04 | $8.80 | $8.80 | 560 | — | — |
| 2015-05-01 | $8.80 | $8.80 | 800 | — | — |
| 2015-04-30 | $8.80 | $8.80 | 970 | — | — |
| 2015-04-29 | $9.00 | $9.00 | 670 | — | — |
| 2015-04-28 | $9.00 | $9.00 | 1,780 | — | — |
| 2015-04-27 | $9.00 | $9.00 | 920 | — | — |
| 2015-04-24 | $8.80 | $8.80 | 1,390 | — | — |
| 2015-04-23 | $9.00 | $9.00 | 2,490 | — | — |
| 2015-04-22 | $8.80 | $8.80 | 1,770 | — | — |
| 2015-04-21 | $8.80 | $8.80 | 8,690 | — | — |
| 2015-04-20 | $8.80 | $8.80 | 14,130 | — | — |
| 2015-04-17 | $9.50 | $9.50 | 3,250 | — | — |
| 2015-04-16 | $10.00 | $10.00 | 2,710 | — | — |
| 2015-04-15 | $10.00 | $10.00 | 9,280 | — | — |
| 2015-04-14 | $9.30 | $9.30 | 19,380 | — | — |
| 2015-04-13 | $9.80 | $9.80 | 45,740 | — | — |
| 2015-04-10 | $8.00 | $8.00 | 31,280 | — | — |
| 2015-04-09 | $9.30 | $9.30 | 11,250 | — | — |
| 2015-04-08 | $9.20 | $9.20 | 20,120 | — | — |
| 2015-04-07 | $8.70 | $8.70 | 25,660 | — | — |
| 2015-04-06 | $7.50 | $7.50 | 6,180 | — | — |
| 2015-04-02 | $7.30 | $7.30 | 9,260 | — | — |
| 2015-04-01 | $7.00 | $7.00 | 22,940 | — | — |
| 2015-03-31 | $6.10 | $6.10 | 2,470 | — | — |
| 2015-03-30 | $6.20 | $6.20 | 8,960 | — | — |
| 2015-03-27 | $6.40 | $6.40 | 2,670 | — | — |
| 2015-03-26 | $6.60 | $6.60 | 2,740 | — | — |
| 2015-03-25 | $6.50 | $6.50 | 3,890 | — | — |
| 2015-03-24 | $7.00 | $7.00 | 9,290 | — | — |
| 2015-03-23 | $7.10 | $7.10 | 13,770 | — | — |
| 2015-03-20 | $7.90 | $7.90 | 7,070 | — | — |
| 2015-03-19 | $8.00 | $8.00 | 26,510 | — | — |
| 2015-03-18 | $9.70 | $9.70 | 18,430 | — | — |
| 2015-03-17 | $10.30 | $10.30 | 2,210 | — | — |
| 2015-03-16 | $10.50 | $10.50 | 1,700 | — | — |
| 2015-03-13 | $10.20 | $10.20 | 890 | — | — |
| 2015-03-12 | $10.30 | $10.30 | 2,040 | — | — |
| 2015-03-11 | $10.40 | $10.40 | 1,810 | — | — |
| 2015-03-10 | $10.30 | $10.30 | 7,180 | — | — |
| 2015-03-09 | $10.30 | $10.30 | 17,600 | — | — |
| 2015-03-06 | $10.30 | $10.30 | 39,390 | — | — |
| 2015-03-05 | $11.70 | $11.70 | 52,770 | — | — |
| 2015-03-04 | $13.20 | $13.20 | 9,700 | — | — |
| 2015-03-03 | $13.20 | $13.20 | 21,860 | — | — |
| 2015-03-02 | $13.40 | $13.40 | 3,410 | — | — |
| 2015-02-27 | $13.30 | $13.30 | 2,610 | — | — |
| 2015-02-26 | $13.30 | $13.30 | 7,280 | — | — |
| 2015-02-25 | $13.30 | $13.30 | 7,300 | — | — |
| 2015-02-24 | $13.30 | $13.30 | 12,160 | — | — |
| 2015-02-23 | $13.60 | $13.60 | 6,260 | — | — |
| 2015-02-20 | $13.60 | $13.60 | 2,070 | — | — |
| 2015-02-19 | $13.30 | $13.30 | 2,920 | — | — |
| 2015-02-18 | $13.10 | $13.10 | 11,080 | — | — |
| 2015-02-17 | $13.20 | $13.20 | 3,470 | — | — |
| 2015-02-13 | $13.40 | $13.40 | 6,500 | — | — |
| 2015-02-12 | $13.60 | $13.60 | 5,030 | — | — |
| 2015-02-11 | $13.70 | $13.70 | 5,450 | — | — |
| 2015-02-10 | $13.60 | $13.60 | 15,390 | — | — |
| 2015-02-09 | $13.60 | $13.60 | 8,370 | — | — |
| 2015-02-06 | $13.50 | $13.50 | 15,500 | — | — |
| 2015-02-05 | $13.10 | $13.10 | 17,410 | — | — |
| 2015-02-04 | $12.00 | $12.00 | 29,640 | — | — |
| 2015-02-03 | $12.90 | $12.90 | 10,770 | — | — |
| 2015-02-02 | $13.30 | $13.30 | 8,490 | — | — |
| 2015-01-30 | $13.00 | $13.00 | 14,320 | — | — |
| 2015-01-29 | $13.50 | $13.50 | 24,030 | — | — |
| 2015-01-28 | $13.80 | $13.80 | 41,750 | — | — |
| 2015-01-27 | $14.20 | $14.20 | 46,350 | — | — |
| 2015-01-26 | $13.70 | $13.70 | 29,070 | — | — |
| 2015-01-23 | $14.00 | $14.00 | 82,570 | — | — |
| 2015-01-22 | $12.90 | $12.90 | 52,460 | — | — |
| 2015-01-21 | $12.30 | $12.30 | 40,600 | — | — |
| 2015-01-20 | $11.40 | $11.40 | 138,440 | — | — |
| 2015-01-16 | $10.20 | $10.20 | 14,720 | — | — |
| 2015-01-15 | $9.70 | $9.70 | 7,950 | — | — |
| 2015-01-14 | $9.20 | $9.20 | 8,420 | — | — |
| 2015-01-13 | $9.20 | $9.20 | 36,920 | — | — |
| 2015-01-12 | $10.30 | $10.30 | 34,870 | — | — |
| 2015-01-09 | $10.70 | $10.70 | 6,500 | — | — |
| 2015-01-08 | $10.50 | $10.50 | 13,470 | — | — |
| 2015-01-07 | $10.60 | $10.60 | 42,740 | — | — |
| 2015-01-06 | $11.30 | $11.30 | 44,350 | — | — |
| 2015-01-05 | $11.60 | $11.60 | 35,390 | — | — |
| 2015-01-02 | $11.20 | $11.20 | 24,250 | — | — |