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
- 2015-06-25 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 | $3.38 | $3.38 | 54,000 | — | — |
| 2015-12-30 | $3.43 | $3.43 | 19,700 | — | — |
| 2015-12-29 | $3.52 | $3.52 | 38,700 | — | — |
| 2015-12-28 | $3.50 | $3.50 | 52,400 | — | — |
| 2015-12-24 | $3.64 | $3.64 | 15,000 | — | — |
| 2015-12-23 | $3.58 | $3.58 | 55,700 | — | — |
| 2015-12-22 | $3.46 | $3.46 | 88,200 | — | — |
| 2015-12-21 | $3.44 | $3.44 | 68,700 | — | — |
| 2015-12-18 | $3.53 | $3.53 | 225,000 | — | — |
| 2015-12-17 | $3.55 | $3.55 | 56,300 | — | — |
| 2015-12-16 | $3.60 | $3.60 | 35,500 | — | — |
| 2015-12-15 | $3.55 | $3.55 | 140,100 | — | — |
| 2015-12-14 | $3.36 | $3.36 | 299,400 | — | — |
| 2015-12-11 | $3.24 | $3.24 | 136,700 | — | — |
| 2015-12-10 | $4.06 | $4.06 | 25,200 | — | — |
| 2015-12-09 | $3.63 | $3.63 | 24,700 | — | — |
| 2015-12-08 | $3.59 | $3.59 | 13,300 | — | — |
| 2015-12-07 | $3.68 | $3.68 | 54,100 | — | — |
| 2015-12-04 | $3.87 | $3.87 | 34,000 | — | — |
| 2015-12-03 | $3.82 | $3.82 | 33,100 | — | — |
| 2015-12-02 | $3.84 | $3.84 | 46,400 | — | — |
| 2015-12-01 | $3.83 | $3.83 | 134,800 | — | — |
| 2015-11-30 | $3.54 | $3.54 | 33,600 | — | — |
| 2015-11-27 | $3.57 | $3.57 | 4,100 | — | — |
| 2015-11-25 | $3.46 | $3.46 | 15,600 | — | — |
| 2015-11-24 | $3.41 | $3.41 | 34,500 | — | — |
| 2015-11-23 | $3.73 | $3.73 | 63,100 | — | — |
| 2015-11-20 | $3.55 | $3.55 | 95,300 | — | — |
| 2015-11-19 | $3.42 | $3.42 | 57,600 | — | — |
| 2015-11-18 | $3.29 | $3.29 | 47,300 | — | — |
| 2015-11-17 | $3.13 | $3.13 | 12,800 | — | — |
| 2015-11-16 | $3.02 | $3.02 | 133,600 | — | — |
| 2015-11-13 | $3.41 | $3.41 | 97,700 | — | — |
| 2015-11-12 | $3.79 | $3.79 | 50,200 | — | — |
| 2015-11-11 | $4.18 | $4.18 | 33,800 | — | — |
| 2015-11-10 | $4.41 | $4.41 | 51,800 | — | — |
| 2015-11-09 | $4.41 | $4.41 | 66,600 | — | — |
| 2015-11-06 | $4.45 | $4.45 | 95,400 | — | — |
| 2015-11-05 | $4.25 | $4.25 | 226,900 | — | — |
| 2015-11-04 | $3.31 | $3.31 | 109,500 | — | — |
| 2015-11-03 | $3.33 | $3.33 | 97,300 | — | — |
| 2015-11-02 | $3.31 | $3.31 | 280,400 | — | — |
| 2015-10-30 | $3.00 | $3.00 | 15,900 | — | — |
| 2015-10-29 | $2.97 | $2.97 | 18,700 | — | — |
| 2015-10-28 | $3.00 | $3.00 | 46,200 | — | — |
| 2015-10-27 | $2.93 | $2.93 | 122,600 | — | — |
| 2015-10-26 | $3.27 | $3.27 | 34,200 | — | — |
| 2015-10-23 | $3.39 | $3.39 | 67,700 | — | — |
| 2015-10-22 | $3.30 | $3.30 | 49,000 | — | — |
| 2015-10-21 | $3.25 | $3.25 | 77,800 | — | — |
| 2015-10-20 | $3.48 | $3.48 | 80,300 | — | — |
| 2015-10-19 | $3.72 | $3.72 | 70,000 | — | — |
| 2015-10-16 | $3.63 | $3.63 | 147,500 | — | — |
| 2015-10-15 | $3.86 | $3.86 | 152,400 | — | — |
| 2015-10-14 | $3.72 | $3.72 | 42,000 | — | — |
| 2015-10-13 | $3.70 | $3.70 | 45,900 | — | — |
| 2015-10-12 | $3.87 | $3.87 | 64,400 | — | — |
| 2015-10-09 | $3.63 | $3.63 | 31,600 | — | — |
| 2015-10-08 | $3.73 | $3.73 | 118,300 | — | — |
| 2015-10-07 | $3.75 | $3.75 | 80,500 | — | — |
| 2015-10-06 | $3.53 | $3.53 | 83,800 | — | — |
| 2015-10-05 | $3.72 | $3.72 | 128,800 | — | — |
| 2015-10-02 | $4.07 | $4.07 | 123,800 | — | — |
| 2015-10-01 | $4.76 | $4.76 | 225,900 | — | — |
| 2015-09-30 | $4.30 | $4.30 | 1,523,500 | — | — |
| 2015-09-29 | $4.98 | $4.98 | 117,800 | — | — |
| 2015-09-28 | $4.98 | $4.98 | 146,600 | — | — |
| 2015-09-25 | $5.75 | $5.75 | 152,200 | — | — |
| 2015-09-24 | $5.84 | $5.84 | 48,800 | — | — |
| 2015-09-23 | $5.98 | $5.98 | 52,000 | — | — |
| 2015-09-22 | $5.76 | $5.76 | 89,600 | — | — |
| 2015-09-21 | $5.94 | $5.94 | 157,100 | — | — |
| 2015-09-18 | $5.38 | $5.38 | 398,200 | — | — |
| 2015-09-17 | $6.47 | $6.47 | 101,300 | — | — |
| 2015-09-16 | $6.40 | $6.40 | 71,000 | — | — |
| 2015-09-15 | $6.54 | $6.54 | 82,700 | — | — |
| 2015-09-14 | $7.00 | $7.00 | 41,500 | — | — |
| 2015-09-11 | $6.98 | $6.98 | 36,600 | — | — |
| 2015-09-10 | $6.94 | $6.94 | 74,300 | — | — |
| 2015-09-09 | $7.31 | $7.31 | 52,600 | — | — |
| 2015-09-08 | $6.99 | $6.99 | 112,600 | — | — |
| 2015-09-04 | $6.84 | $6.84 | 61,200 | — | — |
| 2015-09-03 | $6.82 | $6.82 | 119,200 | — | — |
| 2015-09-02 | $6.10 | $6.10 | 117,700 | — | — |
| 2015-09-01 | $6.00 | $6.00 | 153,300 | — | — |
| 2015-08-31 | $6.21 | $6.21 | 211,300 | — | — |
| 2015-08-28 | $6.75 | $6.75 | 190,300 | — | — |
| 2015-08-27 | $7.42 | $7.42 | 58,300 | — | — |
| 2015-08-26 | $6.89 | $6.89 | 133,800 | — | — |
| 2015-08-25 | $6.59 | $6.59 | 83,000 | — | — |
| 2015-08-24 | $6.12 | $6.12 | 135,900 | — | — |
| 2015-08-21 | $7.35 | $7.35 | 78,900 | — | — |
| 2015-08-20 | $7.95 | $7.95 | 103,200 | — | — |
| 2015-08-19 | $7.97 | $7.97 | 108,500 | — | — |
| 2015-08-18 | $8.39 | $8.39 | 122,200 | — | — |
| 2015-08-17 | $8.56 | $8.56 | 145,800 | — | — |
| 2015-08-14 | $7.43 | $7.43 | 50,300 | — | — |
| 2015-08-13 | $7.07 | $7.07 | 71,800 | — | — |
| 2015-08-12 | $6.55 | $6.55 | 102,700 | — | — |
| 2015-08-11 | $6.33 | $6.33 | 151,700 | — | — |
| 2015-08-10 | $6.68 | $6.68 | 158,600 | — | — |
| 2015-08-07 | $6.46 | $6.46 | 179,900 | — | — |
| 2015-08-06 | $6.63 | $6.63 | 241,800 | — | — |
| 2015-08-05 | $6.77 | $6.77 | 169,000 | — | — |
| 2015-08-04 | $6.72 | $6.72 | 85,800 | — | — |
| 2015-08-03 | $7.16 | $7.16 | 183,900 | — | — |
| 2015-07-31 | $7.37 | $7.37 | 61,000 | — | — |
| 2015-07-30 | $7.27 | $7.27 | 156,600 | — | — |
| 2015-07-29 | $7.20 | $7.20 | 81,600 | — | — |
| 2015-07-28 | $6.71 | $6.71 | 82,100 | — | — |
| 2015-07-27 | $6.53 | $6.53 | 135,100 | — | — |
| 2015-07-24 | $7.18 | $7.18 | 36,000 | — | — |
| 2015-07-23 | $7.17 | $7.17 | 66,600 | — | — |
| 2015-07-22 | $7.19 | $7.19 | 57,000 | — | — |
| 2015-07-21 | $7.33 | $7.33 | 77,000 | — | — |
| 2015-07-20 | $6.91 | $6.91 | 134,300 | — | — |
| 2015-07-17 | $7.47 | $7.47 | 53,000 | — | — |
| 2015-07-16 | $7.13 | $7.13 | 33,800 | — | — |
| 2015-07-15 | $6.99 | $6.99 | 22,400 | — | — |
| 2015-07-14 | $7.00 | $7.00 | 67,600 | — | — |
| 2015-07-13 | $6.88 | $6.88 | 38,900 | — | — |
| 2015-07-10 | $6.91 | $6.91 | 17,700 | — | — |
| 2015-07-09 | $7.00 | $7.00 | 29,100 | — | — |
| 2015-07-08 | $7.15 | $7.15 | 71,300 | — | — |
| 2015-07-07 | $6.89 | $6.89 | 37,400 | — | — |
| 2015-07-06 | $6.87 | $6.87 | 160,100 | — | — |
| 2015-07-02 | $6.67 | $6.67 | 54,900 | — | — |
| 2015-07-01 | $6.32 | $6.32 | 65,600 | — | — |
| 2015-06-30 | $6.19 | $6.19 | 21,500 | — | — |
| 2015-06-29 | $6.15 | $6.15 | 120,100 | — | — |
| 2015-06-26 | $6.43 | $6.43 | 306,300 | — | — |
| 2015-06-25 | $6.77 | $6.77 | 2,066,900 | — | — |