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
- 1998-07-23 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 | $1.32 | $2.38 | 38,700 | — | — |
| 2015-12-30 | $1.35 | $2.43 | 57,800 | — | — |
| 2015-12-29 | $1.42 | $2.56 | 85,800 | — | — |
| 2015-12-28 | $1.49 | $2.68 | 47,100 | — | — |
| 2015-12-24 | $1.49 | $2.68 | 76,800 | — | — |
| 2015-12-23 | $1.53 | $2.75 | 111,500 | — | — |
| 2015-12-22 | $1.53 | $2.75 | 68,800 | — | — |
| 2015-12-21 | $1.66 | $2.99 | 39,100 | — | — |
| 2015-12-18 | $1.70 | $3.06 | 60,700 | — | — |
| 2015-12-17 | $1.58 | $2.84 | 266,400 | — | — |
| 2015-12-16 | $1.36 | $2.45 | 12,100 | — | — |
| 2015-12-15 | $1.40 | $2.52 | 28,300 | — | — |
| 2015-12-14 | $1.47 | $2.65 | 16,000 | — | — |
| 2015-12-11 | $1.40 | $2.52 | 28,600 | — | — |
| 2015-12-10 | $1.42 | $2.56 | 74,000 | — | — |
| 2015-12-09 | $1.37 | $2.47 | 29,400 | — | — |
| 2015-12-08 | $1.25 | $2.25 | 28,000 | — | — |
| 2015-12-07 | $1.27 | $2.29 | 18,300 | — | — |
| 2015-12-04 | $1.37 | $2.47 | 92,200 | — | — |
| 2015-12-03 | $1.52 | $2.74 | 4,400 | — | — |
| 2015-12-02 | $1.58 | $2.84 | 32,800 | — | — |
| 2015-12-01 | $1.66 | $2.99 | 16,000 | — | — |
| 2015-11-30 | $1.68 | $3.02 | 15,400 | — | — |
| 2015-11-27 | $1.76 | $3.17 | 7,400 | — | — |
| 2015-11-25 | $1.76 | $3.17 | 141,000 | — | — |
| 2015-11-24 | $1.63 | $2.93 | 113,500 | — | — |
| 2015-11-23 | $1.50 | $2.70 | 51,900 | — | — |
| 2015-11-20 | $1.51 | $2.72 | 58,900 | — | — |
| 2015-11-19 | $1.60 | $2.88 | 15,800 | — | — |
| 2015-11-18 | $1.70 | $3.06 | 30,600 | — | — |
| 2015-11-17 | $1.73 | $3.11 | 132,900 | — | — |
| 2015-11-16 | $2.08 | $3.74 | 19,100 | — | — |
| 2015-11-13 | $2.11 | $3.80 | 51,400 | — | — |
| 2015-11-12 | $2.30 | $4.14 | 8,900 | — | — |
| 2015-11-11 | $2.35 | $4.23 | 7,400 | — | — |
| 2015-11-10 | $2.48 | $4.46 | 62,600 | — | — |
| 2015-11-09 | $2.60 | $4.68 | 45,600 | — | — |
| 2015-11-06 | $2.60 | $4.68 | 12,900 | — | — |
| 2015-11-05 | $2.60 | $4.68 | 7,700 | — | — |
| 2015-11-04 | $2.56 | $4.61 | 28,300 | — | — |
| 2015-11-03 | $2.73 | $4.91 | 14,500 | — | — |
| 2015-11-02 | $2.75 | $4.95 | 9,600 | — | — |
| 2015-10-30 | $2.70 | $4.86 | 22,200 | — | — |
| 2015-10-29 | $2.70 | $4.86 | 56,600 | — | — |
| 2015-10-28 | $2.85 | $5.13 | 21,200 | — | — |
| 2015-10-27 | $2.86 | $5.15 | 53,100 | — | — |
| 2015-10-26 | $2.92 | $5.26 | 20,500 | — | — |
| 2015-10-23 | $2.90 | $5.22 | 83,500 | — | — |
| 2015-10-22 | $3.03 | $5.45 | 123,800 | — | — |
| 2015-10-21 | $3.01 | $5.42 | 35,100 | — | — |
| 2015-10-20 | $2.97 | $5.35 | 18,500 | — | — |
| 2015-10-19 | $3.04 | $5.47 | 24,800 | — | — |
| 2015-10-16 | $3.06 | $5.51 | 16,300 | — | — |
| 2015-10-15 | $3.10 | $5.58 | 38,500 | — | — |
| 2015-10-14 | $3.14 | $5.65 | 12,200 | — | — |
| 2015-10-13 | $3.19 | $5.74 | 16,200 | — | — |
| 2015-10-12 | $3.20 | $5.76 | 102,600 | — | — |
| 2015-10-09 | $3.17 | $5.71 | 15,400 | — | — |
| 2015-10-08 | $3.09 | $5.56 | 29,000 | — | — |
| 2015-10-07 | $3.13 | $5.63 | 10,800 | — | — |
| 2015-10-06 | $3.30 | $5.94 | 169,800 | — | — |
| 2015-10-05 | $3.18 | $5.72 | 135,500 | — | — |
| 2015-10-02 | $3.16 | $5.69 | 64,200 | — | — |
| 2015-10-01 | $2.73 | $4.91 | 21,100 | — | — |
| 2015-09-30 | $3.05 | $5.49 | 32,600 | — | — |
| 2015-09-29 | $2.70 | $4.86 | 6,500 | — | — |
| 2015-09-28 | $2.67 | $4.81 | 22,100 | — | — |
| 2015-09-25 | $2.95 | $5.31 | 5,100 | — | — |
| 2015-09-24 | $3.16 | $5.69 | 3,800 | — | — |
| 2015-09-23 | $3.02 | $5.44 | 6,000 | — | — |
| 2015-09-22 | $3.17 | $5.71 | 20,700 | — | — |
| 2015-09-21 | $3.25 | $5.85 | 34,300 | — | — |
| 2015-09-18 | $3.06 | $5.51 | 16,600 | — | — |
| 2015-09-17 | $3.29 | $5.92 | 8,200 | — | — |
| 2015-09-16 | $3.30 | $5.94 | 165,000 | — | — |
| 2015-09-15 | $3.30 | $5.94 | 46,000 | — | — |
| 2015-09-14 | $3.31 | $5.96 | 24,000 | — | — |
| 2015-09-11 | $3.57 | $6.43 | 13,100 | — | — |
| 2015-09-10 | $3.58 | $6.44 | 8,600 | — | — |
| 2015-09-09 | $3.62 | $6.52 | 19,600 | — | — |
| 2015-09-08 | $3.65 | $6.57 | 17,700 | — | — |
| 2015-09-04 | $3.50 | $6.30 | 8,100 | — | — |
| 2015-09-03 | $3.60 | $6.48 | 11,800 | — | — |
| 2015-09-02 | $3.55 | $6.39 | 4,300 | — | — |
| 2015-09-01 | $3.67 | $6.61 | 6,600 | — | — |
| 2015-08-31 | $3.79 | $6.82 | 7,000 | — | — |
| 2015-08-28 | $3.75 | $6.75 | 19,100 | — | — |
| 2015-08-27 | $3.79 | $6.82 | 3,500 | — | — |
| 2015-08-26 | $3.72 | $6.70 | 43,900 | — | — |
| 2015-08-25 | $3.58 | $6.44 | 13,300 | — | — |
| 2015-08-24 | $3.33 | $5.99 | 23,700 | — | — |
| 2015-08-21 | $3.65 | $6.57 | 17,500 | — | — |
| 2015-08-20 | $3.80 | $6.84 | 7,000 | — | — |
| 2015-08-19 | $3.85 | $6.93 | 17,400 | — | — |
| 2015-08-18 | $3.91 | $7.04 | 17,600 | — | — |
| 2015-08-17 | $3.91 | $7.04 | 7,000 | — | — |
| 2015-08-14 | $3.85 | $6.93 | 10,700 | — | — |
| 2015-08-13 | $3.90 | $7.02 | 27,500 | — | — |
| 2015-08-12 | $3.89 | $7.00 | 22,300 | — | — |
| 2015-08-11 | $3.91 | $7.04 | 17,200 | — | — |
| 2015-08-10 | $3.74 | $6.73 | 14,200 | — | — |
| 2015-08-07 | $3.82 | $6.88 | 12,600 | — | — |
| 2015-08-06 | $3.93 | $7.07 | 9,000 | — | — |
| 2015-08-05 | $3.94 | $7.09 | 11,700 | — | — |
| 2015-08-04 | $3.88 | $6.98 | 18,000 | — | — |
| 2015-08-03 | $3.80 | $6.84 | 14,000 | — | — |
| 2015-07-31 | $3.94 | $7.09 | 11,400 | — | — |
| 2015-07-30 | $3.88 | $6.98 | 22,700 | — | — |
| 2015-07-29 | $4.04 | $7.27 | 12,200 | — | — |
| 2015-07-28 | $3.95 | $7.11 | 10,600 | — | — |
| 2015-07-27 | $3.98 | $7.16 | 81,800 | — | — |
| 2015-07-24 | $3.90 | $7.02 | 13,800 | — | — |
| 2015-07-23 | $3.96 | $7.13 | 10,400 | — | — |
| 2015-07-22 | $3.80 | $6.84 | 9,400 | — | — |
| 2015-07-21 | $3.80 | $6.84 | 24,500 | — | — |
| 2015-07-20 | $3.72 | $6.70 | 16,000 | — | — |
| 2015-07-17 | $3.97 | $7.15 | 2,400 | — | — |
| 2015-07-16 | $3.97 | $7.15 | 72,000 | — | — |
| 2015-07-15 | $3.80 | $6.84 | 59,800 | — | — |
| 2015-07-14 | $3.97 | $7.15 | 10,600 | — | — |
| 2015-07-13 | $3.97 | $7.15 | 9,800 | — | — |
| 2015-07-10 | $4.05 | $7.29 | 31,100 | — | — |
| 2015-07-09 | $4.07 | $7.33 | 13,100 | — | — |
| 2015-07-08 | $4.04 | $7.27 | 33,800 | — | — |
| 2015-07-07 | $4.03 | $7.25 | 114,100 | — | — |
| 2015-07-06 | $3.94 | $7.09 | 37,200 | — | — |
| 2015-07-02 | $4.07 | $7.33 | 3,300 | — | — |
| 2015-07-01 | $4.10 | $7.38 | 8,400 | — | — |
| 2015-06-30 | $4.13 | $7.43 | 5,600 | — | — |
| 2015-06-29 | $4.14 | $7.45 | 31,800 | — | — |
| 2015-06-26 | $4.21 | $7.58 | 12,100 | — | — |
| 2015-06-25 | $4.30 | $7.74 | 18,100 | — | — |
| 2015-06-24 | $4.40 | $7.92 | 24,700 | — | — |
| 2015-06-23 | $4.43 | $7.97 | 18,600 | — | — |
| 2015-06-22 | $4.48 | $8.06 | 27,700 | — | — |
| 2015-06-19 | $4.44 | $7.99 | 35,800 | — | — |
| 2015-06-18 | $4.29 | $7.72 | 51,400 | — | — |
| 2015-06-17 | $4.23 | $7.61 | 22,800 | — | — |
| 2015-06-16 | $4.42 | $7.96 | 24,400 | — | — |
| 2015-06-15 | $4.50 | $8.10 | 8,400 | — | — |
| 2015-06-12 | $4.50 | $8.10 | 10,900 | — | — |
| 2015-06-11 | $4.52 | $8.14 | 76,100 | — | — |
| 2015-06-10 | $4.29 | $7.72 | 73,700 | — | — |
| 2015-06-09 | $4.47 | $8.05 | 45,300 | — | — |
| 2015-06-08 | $4.50 | $8.10 | 16,300 | — | — |
| 2015-06-05 | $4.53 | $8.15 | 67,500 | — | — |
| 2015-06-04 | $4.40 | $7.92 | 46,200 | — | — |
| 2015-06-03 | $4.50 | $8.10 | 26,400 | — | — |
| 2015-06-02 | $4.50 | $8.10 | 32,500 | — | — |
| 2015-06-01 | $4.53 | $8.15 | 98,500 | — | — |
| 2015-05-29 | $4.80 | $8.64 | 45,700 | — | — |
| 2015-05-28 | $4.95 | $8.91 | 11,800 | — | — |
| 2015-05-27 | $4.93 | $8.87 | 4,900 | — | — |
| 2015-05-26 | $4.97 | $8.94 | 25,100 | — | — |
| 2015-05-22 | $4.98 | $8.96 | 17,200 | — | — |
| 2015-05-21 | $4.93 | $8.87 | 81,700 | — | — |
| 2015-05-20 | $4.94 | $8.89 | 16,800 | — | — |
| 2015-05-19 | $5.01 | $9.02 | 38,800 | — | — |
| 2015-05-18 | $5.07 | $9.12 | 70,400 | — | — |
| 2015-05-15 | $5.25 | $9.45 | 86,500 | — | — |
| 2015-05-14 | $5.12 | $9.21 | 57,800 | — | — |
| 2015-05-13 | $5.27 | $9.48 | 54,800 | — | — |
| 2015-05-12 | $5.40 | $9.72 | 87,800 | — | — |
| 2015-05-11 | $5.37 | $9.66 | 33,100 | — | — |
| 2015-05-08 | $5.40 | $9.72 | 32,900 | — | — |
| 2015-05-07 | $5.14 | $9.25 | 66,100 | — | — |
| 2015-05-06 | $5.05 | $9.09 | 49,200 | — | — |
| 2015-05-05 | $5.27 | $9.48 | 65,500 | — | — |
| 2015-05-04 | $5.10 | $9.18 | 54,800 | — | — |
| 2015-05-01 | $5.21 | $9.38 | 58,500 | — | — |
| 2015-04-30 | $5.22 | $9.39 | 107,200 | — | — |
| 2015-04-29 | $5.42 | $9.75 | 198,400 | — | — |
| 2015-04-28 | $5.63 | $10.13 | 258,400 | — | — |
| 2015-04-27 | $5.14 | $9.25 | 98,500 | — | — |
| 2015-04-24 | $5.22 | $9.39 | 348,200 | — | — |
| 2015-04-23 | $4.64 | $8.35 | 119,000 | — | — |
| 2015-04-22 | $4.88 | $8.78 | 294,000 | — | — |
| 2015-04-21 | $4.34 | $7.81 | 65,500 | — | — |
| 2015-04-20 | $4.49 | $8.08 | 48,900 | — | — |
| 2015-04-17 | $4.48 | $8.06 | 38,700 | — | — |
| 2015-04-16 | $4.60 | $8.28 | 32,100 | — | — |
| 2015-04-15 | $4.60 | $8.28 | 80,600 | — | — |
| 2015-04-14 | $4.53 | $8.15 | 58,300 | — | — |
| 2015-04-13 | $4.58 | $8.24 | 65,100 | — | — |
| 2015-04-10 | $4.46 | $8.03 | 50,300 | — | — |
| 2015-04-09 | $4.62 | $8.32 | 16,200 | — | — |
| 2015-04-08 | $4.61 | $8.30 | 64,700 | — | — |
| 2015-04-07 | $4.80 | $8.64 | 47,300 | — | — |
| 2015-04-06 | $4.55 | $8.19 | 59,800 | — | — |
| 2015-04-02 | $4.79 | $8.62 | 22,400 | — | — |
| 2015-04-01 | $4.82 | $8.68 | 53,500 | — | — |
| 2015-03-31 | $5.11 | $9.20 | 118,300 | — | — |
| 2015-03-30 | $5.28 | $9.50 | 76,800 | — | — |
| 2015-03-27 | $4.85 | $8.73 | 46,300 | — | — |
| 2015-03-26 | $5.05 | $9.09 | 45,200 | — | — |
| 2015-03-25 | $4.93 | $8.87 | 42,400 | — | — |
| 2015-03-24 | $5.10 | $9.18 | 146,600 | — | — |
| 2015-03-23 | $5.46 | $9.83 | 362,200 | — | — |
| 2015-03-20 | $4.21 | $7.58 | 78,000 | — | — |
| 2015-03-19 | $4.52 | $8.14 | 50,100 | — | — |
| 2015-03-18 | $4.44 | $7.99 | 30,500 | — | — |
| 2015-03-17 | $4.68 | $8.42 | 83,200 | — | — |
| 2015-03-16 | $4.80 | $8.64 | 58,600 | — | — |
| 2015-03-13 | $4.76 | $8.57 | 65,800 | — | — |
| 2015-03-12 | $4.95 | $8.91 | 135,300 | — | — |
| 2015-03-11 | $4.39 | $7.90 | 21,300 | — | — |
| 2015-03-10 | $4.43 | $7.97 | 19,700 | — | — |
| 2015-03-09 | $4.39 | $7.90 | 69,000 | — | — |
| 2015-03-06 | $4.37 | $7.87 | 145,700 | — | — |
| 2015-03-05 | $4.27 | $7.69 | 61,100 | — | — |
| 2015-03-04 | $4.28 | $7.70 | 37,200 | — | — |
| 2015-03-03 | $4.27 | $7.69 | 30,500 | — | — |
| 2015-03-02 | $4.24 | $7.63 | 48,400 | — | — |
| 2015-02-27 | $4.17 | $7.51 | 37,400 | — | — |
| 2015-02-26 | $4.20 | $7.56 | 104,900 | — | — |
| 2015-02-25 | $4.21 | $7.58 | 50,100 | — | — |
| 2015-02-24 | $4.32 | $7.78 | 40,700 | — | — |
| 2015-02-23 | $4.40 | $7.92 | 46,600 | — | — |
| 2015-02-20 | $4.47 | $8.05 | 58,100 | — | — |
| 2015-02-19 | $4.36 | $7.85 | 187,500 | — | — |
| 2015-02-18 | $4.21 | $7.58 | 47,000 | — | — |
| 2015-02-17 | $4.05 | $7.29 | 91,900 | — | — |
| 2015-02-13 | $4.20 | $7.56 | 111,600 | — | — |
| 2015-02-12 | $3.88 | $6.98 | 29,900 | — | — |
| 2015-02-11 | $3.75 | $6.75 | 64,200 | — | — |
| 2015-02-10 | $3.82 | $6.88 | 50,000 | — | — |
| 2015-02-09 | $3.87 | $6.97 | 50,000 | — | — |
| 2015-02-06 | $3.99 | $7.18 | 71,200 | — | — |
| 2015-02-05 | $4.04 | $7.27 | 29,300 | — | — |
| 2015-02-04 | $4.05 | $7.29 | 46,700 | — | — |
| 2015-02-03 | $4.03 | $7.25 | 37,400 | — | — |
| 2015-02-02 | $4.03 | $7.25 | 28,100 | — | — |
| 2015-01-30 | $4.03 | $7.25 | 44,600 | — | — |
| 2015-01-29 | $4.12 | $7.42 | 19,600 | — | — |
| 2015-01-28 | $4.14 | $7.45 | 37,300 | — | — |
| 2015-01-27 | $4.15 | $7.47 | 5,400 | — | — |
| 2015-01-26 | $4.15 | $7.47 | 13,800 | — | — |
| 2015-01-23 | $4.20 | $7.56 | 76,800 | — | — |
| 2015-01-22 | $4.43 | $7.97 | 29,400 | — | — |
| 2015-01-21 | $4.50 | $8.10 | 25,100 | — | — |
| 2015-01-20 | $4.47 | $8.05 | 33,800 | — | — |
| 2015-01-16 | $4.63 | $8.33 | 50,100 | — | — |
| 2015-01-15 | $4.60 | $8.28 | 30,000 | — | — |
| 2015-01-14 | $4.72 | $8.50 | 20,100 | — | — |
| 2015-01-13 | $4.87 | $8.77 | 29,300 | — | — |
| 2015-01-12 | $4.92 | $8.85 | 16,100 | — | — |
| 2015-01-09 | $4.81 | $8.66 | 17,100 | — | — |
| 2015-01-08 | $4.91 | $8.84 | 17,400 | — | — |
| 2015-01-07 | $4.93 | $8.87 | 19,400 | — | — |
| 2015-01-06 | $4.82 | $8.68 | 56,600 | — | — |
| 2015-01-05 | $4.60 | $8.28 | 45,900 | — | — |
| 2015-01-02 | $4.41 | $7.94 | 17,100 | — | — |