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
- 1989-01-03 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 | $4.11 | $4.11 | 431,000 | — | — |
| 2015-12-30 | $4.26 | $4.26 | 487,100 | — | — |
| 2015-12-29 | $4.05 | $4.05 | 198,400 | — | — |
| 2015-12-28 | $4.03 | $4.03 | 153,100 | — | — |
| 2015-12-24 | $4.11 | $4.11 | 50,900 | — | — |
| 2015-12-23 | $4.11 | $4.11 | 201,300 | — | — |
| 2015-12-22 | $4.16 | $4.16 | 411,500 | — | — |
| 2015-12-21 | $3.97 | $3.97 | 698,300 | — | — |
| 2015-12-18 | $4.07 | $4.07 | 604,600 | — | — |
| 2015-12-17 | $4.27 | $4.27 | 686,200 | — | — |
| 2015-12-16 | $4.29 | $4.29 | 365,700 | — | — |
| 2015-12-15 | $4.35 | $4.35 | 539,700 | — | — |
| 2015-12-14 | $4.31 | $4.31 | 661,100 | — | — |
| 2015-12-11 | $4.53 | $4.53 | 444,600 | — | — |
| 2015-12-10 | $4.88 | $4.88 | 385,400 | — | — |
| 2015-12-09 | $4.81 | $4.81 | 469,400 | — | — |
| 2015-12-08 | $4.87 | $4.87 | 305,000 | — | — |
| 2015-12-07 | $4.86 | $4.86 | 289,500 | — | — |
| 2015-12-04 | $5.04 | $5.04 | 604,000 | — | — |
| 2015-12-03 | $4.94 | $4.94 | 682,300 | — | — |
| 2015-12-02 | $5.15 | $5.15 | 444,600 | — | — |
| 2015-12-01 | $5.10 | $5.10 | 798,300 | — | — |
| 2015-11-30 | $5.25 | $5.25 | 937,600 | — | — |
| 2015-11-27 | $5.28 | $5.28 | 453,600 | — | — |
| 2015-11-25 | $5.00 | $5.00 | 432,700 | — | — |
| 2015-11-24 | $5.00 | $5.00 | 1,211,800 | — | — |
| 2015-11-23 | $5.06 | $5.06 | 686,300 | — | — |
| 2015-11-20 | $4.89 | $4.89 | 1,028,100 | — | — |
| 2015-11-19 | $5.27 | $5.27 | 1,379,300 | — | — |
| 2015-11-18 | $4.82 | $4.82 | 1,429,300 | — | — |
| 2015-11-17 | $4.50 | $4.50 | 896,400 | — | — |
| 2015-11-16 | $4.31 | $4.31 | 771,500 | — | — |
| 2015-11-13 | $4.08 | $4.08 | 910,500 | — | — |
| 2015-11-12 | $3.95 | $3.95 | 1,756,200 | — | — |
| 2015-11-11 | $4.26 | $4.26 | 553,500 | — | — |
| 2015-11-10 | $4.40 | $4.40 | 1,406,200 | — | — |
| 2015-11-09 | $4.36 | $4.36 | 2,083,500 | — | — |
| 2015-11-06 | $3.95 | $3.95 | 3,456,200 | — | — |
| 2015-11-05 | $3.44 | $3.44 | 608,500 | — | — |
| 2015-11-04 | $3.38 | $3.38 | 200,000 | — | — |
| 2015-11-03 | $3.31 | $3.31 | 177,400 | — | — |
| 2015-11-02 | $3.35 | $3.35 | 569,100 | — | — |
| 2015-10-30 | $3.27 | $3.27 | 168,300 | — | — |
| 2015-10-29 | $3.27 | $3.27 | 204,600 | — | — |
| 2015-10-28 | $3.35 | $3.35 | 351,200 | — | — |
| 2015-10-27 | $3.23 | $3.23 | 343,300 | — | — |
| 2015-10-26 | $3.22 | $3.22 | 167,000 | — | — |
| 2015-10-23 | $3.22 | $3.22 | 200,500 | — | — |
| 2015-10-22 | $3.13 | $3.13 | 139,000 | — | — |
| 2015-10-21 | $3.16 | $3.16 | 202,900 | — | — |
| 2015-10-20 | $3.20 | $3.20 | 197,600 | — | — |
| 2015-10-19 | $3.36 | $3.36 | 149,900 | — | — |
| 2015-10-16 | $3.22 | $3.22 | 150,800 | — | — |
| 2015-10-15 | $3.21 | $3.21 | 171,000 | — | — |
| 2015-10-14 | $3.23 | $3.23 | 108,500 | — | — |
| 2015-10-13 | $3.26 | $3.26 | 266,400 | — | — |
| 2015-10-12 | $3.28 | $3.28 | 119,200 | — | — |
| 2015-10-09 | $3.33 | $3.33 | 381,800 | — | — |
| 2015-10-08 | $3.32 | $3.32 | 332,200 | — | — |
| 2015-10-07 | $3.36 | $3.36 | 267,900 | — | — |
| 2015-10-06 | $3.22 | $3.22 | 199,700 | — | — |
| 2015-10-05 | $3.15 | $3.15 | 182,700 | — | — |
| 2015-10-02 | $3.07 | $3.07 | 112,400 | — | — |
| 2015-10-01 | $3.08 | $3.08 | 147,200 | — | — |
| 2015-09-30 | $3.19 | $3.19 | 34,800 | — | — |
| 2015-09-29 | $3.15 | $3.15 | 168,300 | — | — |
| 2015-09-28 | $3.26 | $3.26 | 298,800 | — | — |
| 2015-09-25 | $3.20 | $3.20 | 140,700 | — | — |
| 2015-09-24 | $3.25 | $3.25 | 154,300 | — | — |
| 2015-09-23 | $3.32 | $3.32 | 52,000 | — | — |
| 2015-09-22 | $3.27 | $3.27 | 61,600 | — | — |
| 2015-09-21 | $3.35 | $3.35 | 161,500 | — | — |
| 2015-09-18 | $3.35 | $3.35 | 159,300 | — | — |
| 2015-09-17 | $3.47 | $3.47 | 150,700 | — | — |
| 2015-09-16 | $3.37 | $3.37 | 97,800 | — | — |
| 2015-09-15 | $3.39 | $3.39 | 52,900 | — | — |
| 2015-09-14 | $3.40 | $3.40 | 57,400 | — | — |
| 2015-09-11 | $3.48 | $3.48 | 54,300 | — | — |
| 2015-09-10 | $3.57 | $3.57 | 111,500 | — | — |
| 2015-09-09 | $3.47 | $3.47 | 95,700 | — | — |
| 2015-09-08 | $3.35 | $3.35 | 84,100 | — | — |
| 2015-09-04 | $3.27 | $3.27 | 108,300 | — | — |
| 2015-09-03 | $3.18 | $3.18 | 147,100 | — | — |
| 2015-09-02 | $3.22 | $3.22 | 69,800 | — | — |
| 2015-09-01 | $3.24 | $3.24 | 52,200 | — | — |
| 2015-08-31 | $3.30 | $3.30 | 173,900 | — | — |
| 2015-08-28 | $3.42 | $3.42 | 44,500 | — | — |
| 2015-08-27 | $3.39 | $3.39 | 57,300 | — | — |
| 2015-08-26 | $3.28 | $3.28 | 106,900 | — | — |
| 2015-08-25 | $3.16 | $3.16 | 100,200 | — | — |
| 2015-08-24 | $3.18 | $3.18 | 262,300 | — | — |
| 2015-08-21 | $3.27 | $3.27 | 193,200 | — | — |
| 2015-08-20 | $3.40 | $3.40 | 103,400 | — | — |
| 2015-08-19 | $3.54 | $3.54 | 106,900 | — | — |
| 2015-08-18 | $3.43 | $3.43 | 154,300 | — | — |
| 2015-08-17 | $3.57 | $3.57 | 102,100 | — | — |
| 2015-08-14 | $3.63 | $3.63 | 127,000 | — | — |
| 2015-08-13 | $3.55 | $3.55 | 61,900 | — | — |
| 2015-08-12 | $3.64 | $3.64 | 90,600 | — | — |
| 2015-08-11 | $3.64 | $3.64 | 103,700 | — | — |
| 2015-08-10 | $3.64 | $3.64 | 89,000 | — | — |
| 2015-08-07 | $3.63 | $3.63 | 115,900 | — | — |
| 2015-08-06 | $3.63 | $3.63 | 105,000 | — | — |
| 2015-08-05 | $3.76 | $3.76 | 143,200 | — | — |
| 2015-08-04 | $3.77 | $3.77 | 281,400 | — | — |
| 2015-08-03 | $3.63 | $3.63 | 405,500 | — | — |
| 2015-07-31 | $3.62 | $3.62 | 111,500 | — | — |
| 2015-07-30 | $3.51 | $3.51 | 93,600 | — | — |
| 2015-07-29 | $3.56 | $3.56 | 125,700 | — | — |
| 2015-07-28 | $3.44 | $3.44 | 255,000 | — | — |
| 2015-07-27 | $3.43 | $3.43 | 410,200 | — | — |
| 2015-07-24 | $3.76 | $3.76 | 1,434,600 | — | — |
| 2015-07-23 | $3.84 | $3.84 | 317,000 | — | — |
| 2015-07-22 | $3.95 | $3.95 | 250,300 | — | — |
| 2015-07-21 | $3.98 | $3.98 | 230,000 | — | — |
| 2015-07-20 | $3.91 | $3.91 | 138,300 | — | — |
| 2015-07-17 | $3.83 | $3.83 | 47,300 | — | — |
| 2015-07-16 | $3.83 | $3.83 | 32,700 | — | — |
| 2015-07-15 | $3.77 | $3.77 | 57,400 | — | — |
| 2015-07-14 | $3.83 | $3.83 | 47,600 | — | — |
| 2015-07-13 | $3.75 | $3.75 | 58,700 | — | — |
| 2015-07-10 | $3.73 | $3.73 | 144,300 | — | — |
| 2015-07-09 | $3.65 | $3.65 | 75,700 | — | — |
| 2015-07-08 | $3.55 | $3.55 | 92,500 | — | — |
| 2015-07-07 | $3.70 | $3.70 | 177,500 | — | — |
| 2015-07-06 | $3.61 | $3.61 | 89,600 | — | — |
| 2015-07-02 | $3.67 | $3.67 | 78,800 | — | — |
| 2015-07-01 | $3.67 | $3.67 | 213,500 | — | — |
| 2015-06-30 | $3.79 | $3.79 | 142,000 | — | — |
| 2015-06-29 | $3.81 | $3.81 | 261,200 | — | — |
| 2015-06-26 | $3.99 | $3.99 | 237,200 | — | — |
| 2015-06-25 | $3.95 | $3.95 | 169,600 | — | — |
| 2015-06-24 | $3.94 | $3.94 | 228,600 | — | — |
| 2015-06-23 | $3.89 | $3.89 | 695,300 | — | — |
| 2015-06-22 | $3.97 | $3.97 | 407,300 | — | — |
| 2015-06-19 | $3.86 | $3.86 | 104,900 | — | — |
| 2015-06-18 | $3.85 | $3.85 | 84,000 | — | — |
| 2015-06-17 | $3.82 | $3.82 | 84,400 | — | — |
| 2015-06-16 | $3.83 | $3.83 | 54,500 | — | — |
| 2015-06-15 | $3.84 | $3.84 | 161,000 | — | — |
| 2015-06-12 | $3.85 | $3.85 | 177,800 | — | — |
| 2015-06-11 | $3.89 | $3.89 | 219,000 | — | — |
| 2015-06-10 | $3.97 | $3.97 | 269,800 | — | — |
| 2015-06-09 | $3.95 | $3.95 | 419,600 | — | — |
| 2015-06-08 | $3.92 | $3.92 | 269,900 | — | — |
| 2015-06-05 | $3.78 | $3.78 | 154,400 | — | — |
| 2015-06-04 | $3.73 | $3.73 | 381,900 | — | — |
| 2015-06-03 | $3.72 | $3.72 | 304,100 | — | — |
| 2015-06-02 | $3.61 | $3.61 | 452,600 | — | — |
| 2015-06-01 | $3.39 | $3.39 | 130,200 | — | — |
| 2015-05-29 | $3.30 | $3.30 | 242,300 | — | — |
| 2015-05-28 | $3.29 | $3.29 | 107,000 | — | — |
| 2015-05-27 | $3.21 | $3.21 | 66,000 | — | — |
| 2015-05-26 | $3.21 | $3.21 | 79,600 | — | — |
| 2015-05-22 | $3.24 | $3.24 | 78,400 | — | — |
| 2015-05-21 | $3.28 | $3.28 | 35,100 | — | — |
| 2015-05-20 | $3.28 | $3.28 | 141,300 | — | — |
| 2015-05-19 | $3.30 | $3.30 | 79,000 | — | — |
| 2015-05-18 | $3.29 | $3.29 | 102,000 | — | — |
| 2015-05-15 | $3.24 | $3.24 | 119,700 | — | — |
| 2015-05-14 | $3.18 | $3.18 | 114,000 | — | — |
| 2015-05-13 | $3.17 | $3.17 | 147,900 | — | — |
| 2015-05-12 | $3.17 | $3.17 | 69,100 | — | — |
| 2015-05-11 | $3.15 | $3.15 | 169,300 | — | — |
| 2015-05-08 | $3.11 | $3.11 | 129,400 | — | — |
| 2015-05-07 | $3.04 | $3.04 | 96,300 | — | — |
| 2015-05-06 | $3.05 | $3.05 | 103,000 | — | — |
| 2015-05-05 | $3.07 | $3.07 | 194,700 | — | — |
| 2015-05-04 | $3.13 | $3.13 | 263,600 | — | — |
| 2015-05-01 | $3.32 | $3.32 | 497,400 | — | — |
| 2015-04-30 | $3.38 | $3.38 | 317,000 | — | — |
| 2015-04-29 | $3.46 | $3.46 | 382,700 | — | — |
| 2015-04-28 | $3.33 | $3.33 | 134,300 | — | — |
| 2015-04-27 | $3.22 | $3.22 | 193,400 | — | — |
| 2015-04-24 | $3.13 | $3.13 | 91,400 | — | — |
| 2015-04-23 | $3.14 | $3.14 | 158,500 | — | — |
| 2015-04-22 | $3.03 | $3.03 | 423,400 | — | — |
| 2015-04-21 | $3.07 | $3.07 | 138,700 | — | — |
| 2015-04-20 | $3.18 | $3.18 | 109,900 | — | — |
| 2015-04-17 | $3.21 | $3.21 | 90,100 | — | — |
| 2015-04-16 | $3.20 | $3.20 | 91,600 | — | — |
| 2015-04-15 | $3.22 | $3.22 | 63,700 | — | — |
| 2015-04-14 | $3.25 | $3.25 | 81,100 | — | — |
| 2015-04-13 | $3.27 | $3.27 | 184,400 | — | — |
| 2015-04-10 | $3.18 | $3.18 | 120,000 | — | — |
| 2015-04-09 | $3.16 | $3.16 | 93,400 | — | — |
| 2015-04-08 | $3.19 | $3.19 | 125,600 | — | — |
| 2015-04-07 | $3.23 | $3.23 | 172,500 | — | — |
| 2015-04-06 | $3.18 | $3.18 | 94,400 | — | — |
| 2015-04-02 | $3.19 | $3.19 | 115,800 | — | — |
| 2015-04-01 | $3.11 | $3.11 | 133,700 | — | — |
| 2015-03-31 | $3.16 | $3.16 | 120,500 | — | — |
| 2015-03-30 | $3.19 | $3.19 | 95,400 | — | — |
| 2015-03-27 | $3.20 | $3.20 | 157,300 | — | — |
| 2015-03-26 | $3.16 | $3.16 | 100,600 | — | — |
| 2015-03-25 | $3.14 | $3.14 | 263,500 | — | — |
| 2015-03-24 | $3.11 | $3.11 | 278,800 | — | — |
| 2015-03-23 | $2.94 | $2.94 | 126,100 | — | — |
| 2015-03-20 | $2.83 | $2.83 | 183,400 | — | — |
| 2015-03-19 | $2.75 | $2.75 | 102,900 | — | — |
| 2015-03-18 | $2.76 | $2.76 | 193,100 | — | — |
| 2015-03-17 | $2.80 | $2.80 | 455,700 | — | — |
| 2015-03-16 | $2.95 | $2.95 | 169,200 | — | — |
| 2015-03-13 | $2.95 | $2.95 | 336,800 | — | — |
| 2015-03-12 | $3.03 | $3.03 | 186,900 | — | — |
| 2015-03-11 | $3.07 | $3.07 | 157,300 | — | — |
| 2015-03-10 | $3.11 | $3.11 | 175,600 | — | — |
| 2015-03-09 | $3.17 | $3.17 | 219,300 | — | — |
| 2015-03-06 | $3.23 | $3.23 | 123,200 | — | — |
| 2015-03-05 | $3.18 | $3.18 | 223,400 | — | — |
| 2015-03-04 | $3.20 | $3.20 | 111,400 | — | — |
| 2015-03-03 | $3.17 | $3.17 | 119,700 | — | — |
| 2015-03-02 | $3.15 | $3.15 | 163,800 | — | — |
| 2015-02-27 | $3.20 | $3.20 | 119,000 | — | — |
| 2015-02-26 | $3.16 | $3.16 | 244,100 | — | — |
| 2015-02-25 | $3.35 | $3.35 | 60,500 | — | — |
| 2015-02-24 | $3.31 | $3.31 | 84,700 | — | — |
| 2015-02-23 | $3.30 | $3.30 | 136,600 | — | — |
| 2015-02-20 | $3.40 | $3.40 | 99,500 | — | — |
| 2015-02-19 | $3.42 | $3.42 | 96,900 | — | — |
| 2015-02-18 | $3.37 | $3.37 | 79,800 | — | — |
| 2015-02-17 | $3.36 | $3.36 | 86,600 | — | — |
| 2015-02-13 | $3.38 | $3.38 | 271,200 | — | — |
| 2015-02-12 | $3.40 | $3.40 | 102,300 | — | — |
| 2015-02-11 | $3.33 | $3.33 | 66,000 | — | — |
| 2015-02-10 | $3.33 | $3.33 | 118,800 | — | — |
| 2015-02-09 | $3.40 | $3.40 | 152,400 | — | — |
| 2015-02-06 | $3.23 | $3.23 | 160,100 | — | — |
| 2015-02-05 | $3.35 | $3.35 | 117,600 | — | — |
| 2015-02-04 | $3.28 | $3.28 | 219,900 | — | — |
| 2015-02-03 | $3.37 | $3.37 | 162,900 | — | — |
| 2015-02-02 | $3.44 | $3.44 | 221,300 | — | — |
| 2015-01-30 | $3.43 | $3.43 | 928,800 | — | — |
| 2015-01-29 | $3.85 | $3.85 | 506,700 | — | — |
| 2015-01-28 | $3.66 | $3.66 | 416,000 | — | — |
| 2015-01-27 | $3.49 | $3.49 | 295,000 | — | — |
| 2015-01-26 | $3.22 | $3.22 | 309,300 | — | — |
| 2015-01-23 | $3.01 | $3.01 | 182,800 | — | — |
| 2015-01-22 | $3.02 | $3.02 | 291,900 | — | — |
| 2015-01-21 | $2.99 | $2.99 | 136,800 | — | — |
| 2015-01-20 | $3.00 | $3.00 | 200,400 | — | — |
| 2015-01-16 | $3.10 | $3.10 | 97,500 | — | — |
| 2015-01-15 | $3.10 | $3.10 | 92,700 | — | — |
| 2015-01-14 | $3.20 | $3.20 | 74,200 | — | — |
| 2015-01-13 | $3.09 | $3.09 | 167,700 | — | — |
| 2015-01-12 | $3.16 | $3.16 | 141,000 | — | — |
| 2015-01-09 | $3.12 | $3.12 | 135,300 | — | — |
| 2015-01-08 | $3.22 | $3.22 | 99,700 | — | — |
| 2015-01-07 | $3.08 | $3.08 | 143,400 | — | — |
| 2015-01-06 | $3.14 | $3.14 | 147,900 | — | — |
| 2015-01-05 | $3.27 | $3.27 | 132,200 | — | — |
| 2015-01-02 | $3.18 | $3.18 | 133,200 | — | — |