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
- 2008-11-19 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 | $3.66 | $5.06 | 33,400 | — | — |
| 2015-12-30 | $3.53 | $4.88 | 22,400 | — | — |
| 2015-12-29 | $3.61 | $5.00 | 16,800 | — | — |
| 2015-12-28 | $3.63 | $5.03 | 23,000 | — | — |
| 2015-12-24 | $3.75 | $5.20 | 1,600 | — | — |
| 2015-12-23 | $3.68 | $5.10 | 1,800 | — | — |
| 2015-12-22 | $3.68 | $5.09 | 3,000 | — | — |
| 2015-12-21 | $3.68 | $5.10 | 8,200 | — | — |
| 2015-12-18 | $3.68 | $5.09 | 9,600 | — | — |
| 2015-12-17 | $3.79 | $5.25 | 4,600 | — | — |
| 2015-12-16 | $3.81 | $5.28 | 0 | — | — |
| 2015-12-15 | $3.81 | $5.28 | 1,400 | — | — |
| 2015-12-14 | $3.81 | $5.28 | 2,000 | — | — |
| 2015-12-11 | $3.87 | $5.36 | 4,200 | — | — |
| 2015-12-10 | $4.00 | $5.54 | 4,200 | — | — |
| 2015-12-09 | $3.98 | $5.52 | 1,800 | — | — |
| 2015-12-08 | $3.83 | $5.31 | 1,000 | — | — |
| 2015-12-07 | $3.85 | $5.33 | 10,000 | — | — |
| 2015-12-04 | $3.98 | $5.51 | 0 | — | — |
| 2015-12-03 | $3.98 | $5.51 | 0 | — | — |
| 2015-12-02 | $3.98 | $5.51 | 4,000 | — | — |
| 2015-12-01 | $3.86 | $5.35 | 1,000 | — | — |
| 2015-11-30 | $3.86 | $5.35 | 1,400 | — | — |
| 2015-11-27 | $3.90 | $5.40 | 800 | — | — |
| 2015-11-25 | $3.89 | $5.38 | 1,000 | — | — |
| 2015-11-24 | $3.94 | $5.45 | 0 | — | — |
| 2015-11-23 | $3.94 | $5.45 | 0 | — | — |
| 2015-11-20 | $3.94 | $5.45 | 1,400 | — | — |
| 2015-11-19 | $3.90 | $5.40 | 17,800 | — | — |
| 2015-11-18 | $4.02 | $5.57 | 0 | — | — |
| 2015-11-17 | $4.02 | $5.57 | 3,200 | — | — |
| 2015-11-16 | $3.95 | $5.47 | 600 | — | — |
| 2015-11-13 | $4.02 | $5.56 | 2,400 | — | — |
| 2015-11-12 | $4.01 | $5.56 | 4,200 | — | — |
| 2015-11-11 | $4.10 | $5.68 | 200 | — | — |
| 2015-11-10 | $4.12 | $5.70 | 600 | — | — |
| 2015-11-09 | $4.14 | $5.74 | 4,600 | — | — |
| 2015-11-06 | $4.05 | $5.61 | 1,000 | — | — |
| 2015-11-05 | $4.15 | $5.74 | 6,200 | — | — |
| 2015-11-04 | $4.06 | $5.62 | 14,000 | — | — |
| 2015-11-03 | $4.19 | $5.81 | 800 | — | — |
| 2015-11-02 | $4.20 | $5.82 | 15,800 | — | — |
| 2015-10-30 | $4.08 | $5.65 | 11,800 | — | — |
| 2015-10-29 | $4.09 | $5.66 | 800 | — | — |
| 2015-10-28 | $4.10 | $5.68 | 34,400 | — | — |
| 2015-10-27 | $3.93 | $5.45 | 4,200 | — | — |
| 2015-10-26 | $3.96 | $5.49 | 5,800 | — | — |
| 2015-10-23 | $3.98 | $5.51 | 15,200 | — | — |
| 2015-10-22 | $3.89 | $5.38 | 14,600 | — | — |
| 2015-10-21 | $3.85 | $5.33 | 6,000 | — | — |
| 2015-10-20 | $3.90 | $5.40 | 0 | — | — |
| 2015-10-19 | $3.90 | $5.40 | 0 | — | — |
| 2015-10-16 | $3.90 | $5.40 | 8,200 | — | — |
| 2015-10-15 | $3.89 | $5.39 | 400 | — | — |
| 2015-10-14 | $3.90 | $5.40 | 400 | — | — |
| 2015-10-13 | $3.75 | $5.20 | 1,200 | — | — |
| 2015-10-12 | $3.90 | $5.40 | 1,800 | — | — |
| 2015-10-09 | $3.88 | $5.37 | 1,400 | — | — |
| 2015-10-08 | $3.88 | $5.37 | 4,200 | — | — |
| 2015-10-07 | $3.88 | $5.37 | 6,800 | — | — |
| 2015-10-06 | $3.80 | $5.27 | 55,000 | — | — |
| 2015-10-05 | $3.93 | $5.44 | 1,200 | — | — |
| 2015-10-02 | $3.81 | $5.27 | 3,600 | — | — |
| 2015-10-01 | $3.78 | $5.23 | 0 | — | — |
| 2015-09-30 | $3.78 | $5.23 | 4,800 | — | — |
| 2015-09-29 | $3.72 | $5.15 | 800 | — | — |
| 2015-09-28 | $3.74 | $5.18 | 3,000 | — | — |
| 2015-09-25 | $3.79 | $5.25 | 1,200 | — | — |
| 2015-09-24 | $3.80 | $5.27 | 0 | — | — |
| 2015-09-23 | $3.80 | $5.27 | 12,000 | — | — |
| 2015-09-22 | $3.80 | $5.27 | 2,600 | — | — |
| 2015-09-21 | $4.05 | $5.61 | 200 | — | — |
| 2015-09-18 | $4.05 | $5.61 | 8,400 | — | — |
| 2015-09-17 | $3.90 | $5.40 | 5,200 | — | — |
| 2015-09-16 | $3.78 | $5.23 | 2,000 | — | — |
| 2015-09-15 | $3.85 | $5.33 | 19,200 | — | — |
| 2015-09-14 | $3.70 | $5.12 | 1,400 | — | — |
| 2015-09-11 | $3.69 | $5.11 | 7,600 | — | — |
| 2015-09-10 | $3.58 | $4.96 | 6,600 | — | — |
| 2015-09-09 | $3.64 | $5.04 | 6,000 | — | — |
| 2015-09-08 | $3.69 | $5.11 | 6,600 | — | — |
| 2015-09-04 | $3.68 | $5.10 | 1,000 | — | — |
| 2015-09-03 | $3.77 | $5.22 | 9,800 | — | — |
| 2015-09-02 | $3.66 | $5.07 | 5,600 | — | — |
| 2015-09-01 | $3.74 | $5.18 | 2,400 | — | — |
| 2015-08-31 | $3.67 | $5.08 | 3,800 | — | — |
| 2015-08-28 | $3.66 | $5.06 | 4,000 | — | — |
| 2015-08-27 | $3.66 | $5.06 | 5,000 | — | — |
| 2015-08-26 | $3.61 | $5.00 | 8,200 | — | — |
| 2015-08-25 | $3.63 | $5.02 | 4,600 | — | — |
| 2015-08-24 | $3.45 | $4.78 | 50,400 | — | — |
| 2015-08-21 | $3.91 | $5.41 | 28,800 | — | — |
| 2015-08-20 | $3.92 | $5.43 | 3,800 | — | — |
| 2015-08-19 | $3.91 | $5.41 | 3,800 | — | — |
| 2015-08-18 | $3.92 | $5.43 | 2,000 | — | — |
| 2015-08-17 | $3.89 | $5.38 | 6,400 | — | — |
| 2015-08-14 | $3.95 | $5.47 | 13,200 | — | — |
| 2015-08-13 | $3.94 | $5.46 | 4,000 | — | — |
| 2015-08-12 | $3.96 | $5.48 | 1,200 | — | — |
| 2015-08-11 | $4.03 | $5.58 | 600 | — | — |
| 2015-08-10 | $3.98 | $5.52 | 3,600 | — | — |
| 2015-08-07 | $4.00 | $5.54 | 4,400 | — | — |
| 2015-08-06 | $4.00 | $5.54 | 3,400 | — | — |
| 2015-08-05 | $4.01 | $5.56 | 9,400 | — | — |
| 2015-08-04 | $4.01 | $5.55 | 6,800 | — | — |
| 2015-08-03 | $4.05 | $5.61 | 7,400 | — | — |
| 2015-07-31 | $4.06 | $5.63 | 14,800 | — | — |
| 2015-07-30 | $4.10 | $5.68 | 16,000 | — | — |
| 2015-07-29 | $4.12 | $5.70 | 57,600 | — | — |
| 2015-07-28 | $3.98 | $5.51 | 1,600 | — | — |
| 2015-07-27 | $3.98 | $5.51 | 29,000 | — | — |
| 2015-07-24 | $4.04 | $5.60 | 4,200 | — | — |
| 2015-07-23 | $4.05 | $5.61 | 16,000 | — | — |
| 2015-07-22 | $4.08 | $5.65 | 10,800 | — | — |
| 2015-07-21 | $4.13 | $5.72 | 17,400 | — | — |
| 2015-07-20 | $4.16 | $5.76 | 10,600 | — | — |
| 2015-07-17 | $4.20 | $5.82 | 10,400 | — | — |
| 2015-07-16 | $4.20 | $5.82 | 7,400 | — | — |
| 2015-07-15 | $4.24 | $5.88 | 54,400 | — | — |
| 2015-07-14 | $4.29 | $5.94 | 8,800 | — | — |
| 2015-07-13 | $4.34 | $6.01 | 6,200 | — | — |
| 2015-07-10 | $4.30 | $5.95 | 7,600 | — | — |
| 2015-07-09 | $4.44 | $6.15 | 137,600 | — | — |
| 2015-07-08 | $4.43 | $6.14 | 400 | — | — |
| 2015-07-07 | $4.50 | $6.23 | 4,000 | — | — |
| 2015-07-06 | $4.41 | $6.10 | 21,000 | — | — |
| 2015-07-02 | $4.35 | $6.03 | 35,000 | — | — |
| 2015-07-01 | $4.45 | $6.17 | 43,400 | — | — |
| 2015-06-30 | $4.47 | $6.19 | 172,400 | — | — |
| 2015-06-29 | $4.38 | $6.06 | 1,200 | — | — |
| 2015-06-26 | $4.46 | $6.18 | 800 | — | — |
| 2015-06-25 | $4.60 | $6.37 | 800 | — | — |
| 2015-06-24 | $4.45 | $6.17 | 4,200 | — | — |
| 2015-06-23 | $4.48 | $6.20 | 3,200 | — | — |
| 2015-06-22 | $4.49 | $6.22 | 1,400 | — | — |
| 2015-06-19 | $4.33 | $5.99 | 2,000 | — | — |
| 2015-06-18 | $4.55 | $6.30 | 0 | — | — |
| 2015-06-17 | $4.55 | $6.30 | 1,400 | — | — |
| 2015-06-16 | $4.65 | $6.44 | 600 | — | — |
| 2015-06-15 | $4.53 | $6.28 | 2,800 | — | — |
| 2015-06-12 | $4.60 | $6.37 | 400 | — | — |
| 2015-06-11 | $4.61 | $6.38 | 6,000 | — | — |
| 2015-06-10 | $4.59 | $6.35 | 9,400 | — | — |
| 2015-06-09 | $4.53 | $6.27 | 2,600 | — | — |
| 2015-06-08 | $4.68 | $6.48 | 0 | — | — |
| 2015-06-05 | $4.68 | $6.48 | 1,800 | — | — |
| 2015-06-04 | $4.65 | $6.44 | 87,000 | — | — |
| 2015-06-03 | $4.73 | $6.55 | 35,200 | — | — |
| 2015-06-02 | $4.62 | $6.40 | 73,200 | — | — |
| 2015-06-01 | $4.54 | $6.28 | 46,600 | — | — |
| 2015-05-29 | $4.60 | $6.37 | 24,800 | — | — |
| 2015-05-28 | $4.60 | $6.37 | 2,200 | — | — |
| 2015-05-27 | $4.63 | $6.41 | 4,200 | — | — |
| 2015-05-26 | $4.65 | $6.44 | 16,000 | — | — |
| 2015-05-22 | $4.67 | $6.46 | 8,600 | — | — |
| 2015-05-21 | $4.75 | $6.58 | 8,000 | — | — |
| 2015-05-20 | $4.55 | $6.30 | 12,600 | — | — |
| 2015-05-19 | $4.73 | $6.55 | 9,200 | — | — |
| 2015-05-18 | $4.71 | $6.53 | 57,200 | — | — |
| 2015-05-15 | $4.65 | $6.44 | 13,600 | — | — |
| 2015-05-14 | $4.70 | $6.51 | 15,200 | — | — |
| 2015-05-13 | $4.66 | $6.45 | 3,200 | — | — |
| 2015-05-12 | $4.75 | $6.58 | 800 | — | — |
| 2015-05-11 | $4.67 | $6.46 | 13,600 | — | — |
| 2015-05-08 | $4.78 | $6.62 | 3,000 | — | — |
| 2015-05-07 | $4.89 | $6.78 | 10,200 | — | — |
| 2015-05-06 | $4.82 | $6.67 | 63,600 | — | — |
| 2015-05-05 | $4.95 | $6.86 | 172,600 | — | — |
| 2015-05-04 | $4.73 | $6.55 | 600 | — | — |
| 2015-05-01 | $4.90 | $6.79 | 5,400 | — | — |
| 2015-04-30 | $4.98 | $6.89 | 38,600 | — | — |
| 2015-04-29 | $5.01 | $6.94 | 24,000 | — | — |
| 2015-04-28 | $5.02 | $6.96 | 42,200 | — | — |
| 2015-04-27 | $5.00 | $6.93 | 48,400 | — | — |
| 2015-04-24 | $4.95 | $6.86 | 136,400 | — | — |
| 2015-04-23 | $4.75 | $6.58 | 22,000 | — | — |
| 2015-04-22 | $4.51 | $6.25 | 35,800 | — | — |
| 2015-04-21 | $4.43 | $6.14 | 37,800 | — | — |
| 2015-04-20 | $4.39 | $6.08 | 89,000 | — | — |
| 2015-04-17 | $4.27 | $5.91 | 218,000 | — | — |
| 2015-04-16 | $4.41 | $6.10 | 386,400 | — | — |
| 2015-04-15 | $4.53 | $6.28 | 6,400 | — | — |
| 2015-04-14 | $4.53 | $6.28 | 18,400 | — | — |
| 2015-04-13 | $4.52 | $6.26 | 30,800 | — | — |
| 2015-04-10 | $4.65 | $6.44 | 43,800 | — | — |
| 2015-04-09 | $4.69 | $6.50 | 136,400 | — | — |
| 2015-04-08 | $4.80 | $6.64 | 562,000 | — | — |
| 2015-04-07 | $4.86 | $6.73 | 637,000 | — | — |
| 2015-04-06 | $4.59 | $6.36 | 156,600 | — | — |
| 2015-04-02 | $4.31 | $5.97 | 344,000 | — | — |
| 2015-04-01 | $4.36 | $6.03 | 58,200 | — | — |
| 2015-03-31 | $4.53 | $6.27 | 191,600 | — | — |
| 2015-03-30 | $4.66 | $6.45 | 41,000 | — | — |
| 2015-03-27 | $4.74 | $6.56 | 42,200 | — | — |
| 2015-03-26 | $4.60 | $6.37 | 294,200 | — | — |
| 2015-03-25 | $4.72 | $6.53 | 386,400 | — | — |
| 2015-03-24 | $5.17 | $7.16 | 422,400 | — | — |
| 2015-03-23 | $4.58 | $6.34 | 193,800 | — | — |
| 2015-03-20 | $4.45 | $6.17 | 33,600 | — | — |
| 2015-03-19 | $4.59 | $6.36 | 4,800 | — | — |
| 2015-03-18 | $4.74 | $6.56 | 7,800 | — | — |
| 2015-03-17 | $4.90 | $6.79 | 24,600 | — | — |
| 2015-03-16 | $4.62 | $6.40 | 24,600 | — | — |
| 2015-03-13 | $4.61 | $6.39 | 233,800 | — | — |
| 2015-03-12 | $4.70 | $6.51 | 144,400 | — | — |
| 2015-03-11 | $4.55 | $6.30 | 21,800 | — | — |
| 2015-03-10 | $4.64 | $6.42 | 22,400 | — | — |
| 2015-03-09 | $4.73 | $6.55 | 39,200 | — | — |
| 2015-03-06 | $4.65 | $6.44 | 6,400 | — | — |
| 2015-03-05 | $4.61 | $6.38 | 12,600 | — | — |
| 2015-03-04 | $4.63 | $6.41 | 33,600 | — | — |
| 2015-03-03 | $4.68 | $6.48 | 53,800 | — | — |
| 2015-03-02 | $4.67 | $6.47 | 86,800 | — | — |
| 2015-02-27 | $4.75 | $6.58 | 261,400 | — | — |
| 2015-02-26 | $5.12 | $7.09 | 468,400 | — | — |
| 2015-02-25 | $4.81 | $6.66 | 125,600 | — | — |
| 2015-02-24 | $4.69 | $6.49 | 228,600 | — | — |
| 2015-02-23 | $4.58 | $6.34 | 28,200 | — | — |
| 2015-02-20 | $4.71 | $6.53 | 14,800 | — | — |
| 2015-02-19 | $4.87 | $6.74 | 33,400 | — | — |
| 2015-02-18 | $4.87 | $6.75 | 27,400 | — | — |
| 2015-02-17 | $4.91 | $6.80 | 69,400 | — | — |
| 2015-02-13 | $4.94 | $6.84 | 59,600 | — | — |
| 2015-02-12 | $4.76 | $6.60 | 109,000 | — | — |
| 2015-02-11 | $4.75 | $6.58 | 21,000 | — | — |
| 2015-02-10 | $4.73 | $6.55 | 142,400 | — | — |
| 2015-02-09 | $4.46 | $6.18 | 134,400 | — | — |
| 2015-02-06 | $4.61 | $6.38 | 2,400 | — | — |
| 2015-02-05 | $4.62 | $6.40 | 85,200 | — | — |
| 2015-02-04 | $4.93 | $6.83 | 36,000 | — | — |
| 2015-02-03 | $4.72 | $6.53 | 81,200 | — | — |
| 2015-02-02 | $5.15 | $7.14 | 12,000 | — | — |
| 2015-01-30 | $5.26 | $7.28 | 5,800 | — | — |
| 2015-01-29 | $5.25 | $7.27 | 1,800 | — | — |
| 2015-01-28 | $5.25 | $7.27 | 49,600 | — | — |
| 2015-01-27 | $5.63 | $7.79 | 23,800 | — | — |
| 2015-01-26 | $5.26 | $7.29 | 2,000 | — | — |
| 2015-01-23 | $5.26 | $7.28 | 29,800 | — | — |
| 2015-01-22 | $5.34 | $7.39 | 3,800 | — | — |
| 2015-01-21 | $5.33 | $7.38 | 2,400 | — | — |
| 2015-01-20 | $5.29 | $7.33 | 9,200 | — | — |
| 2015-01-16 | $5.42 | $7.50 | 4,000 | — | — |
| 2015-01-15 | $5.16 | $7.14 | 5,000 | — | — |
| 2015-01-14 | $5.29 | $7.32 | 4,400 | — | — |
| 2015-01-13 | $5.25 | $7.27 | 8,600 | — | — |
| 2015-01-12 | $5.19 | $7.18 | 8,600 | — | — |
| 2015-01-09 | $5.20 | $7.21 | 3,400 | — | — |
| 2015-01-08 | $5.38 | $7.45 | 3,000 | — | — |
| 2015-01-07 | $5.38 | $7.45 | 800 | — | — |
| 2015-01-06 | $5.29 | $7.32 | 200 | — | — |
| 2015-01-05 | $5.47 | $7.57 | 1,200 | — | — |
| 2015-01-02 | $5.46 | $7.56 | 25,800 | — | — |