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
- 2000-08-08 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 | $2.53 | $13.29 | 37,500 | — | — |
| 2015-12-30 | $2.48 | $13.03 | 74,400 | — | — |
| 2015-12-29 | $2.47 | $12.98 | 50,300 | — | — |
| 2015-12-28 | $2.42 | $12.72 | 61,400 | — | — |
| 2015-12-24 | $2.52 | $13.24 | 19,900 | — | — |
| 2015-12-23 | $2.48 | $13.03 | 21,500 | — | — |
| 2015-12-22 | $2.51 | $13.19 | 92,300 | — | — |
| 2015-12-21 | $2.37 | $12.45 | 166,400 | — | — |
| 2015-12-18 | $2.41 | $12.66 | 130,000 | — | — |
| 2015-12-17 | $2.48 | $13.03 | 132,400 | — | — |
| 2015-12-16 | $2.56 | $13.45 | 49,500 | — | — |
| 2015-12-15 | $2.56 | $13.45 | 61,800 | — | — |
| 2015-12-14 | $2.59 | $13.61 | 72,900 | — | — |
| 2015-12-11 | $2.60 | $13.66 | 39,300 | — | — |
| 2015-12-10 | $2.62 | $13.77 | 30,400 | — | — |
| 2015-12-09 | $2.62 | $13.77 | 95,000 | — | — |
| 2015-12-08 | $2.64 | $13.87 | 26,700 | — | — |
| 2015-12-07 | $2.74 | $14.40 | 70,500 | — | — |
| 2015-12-04 | $2.66 | $13.98 | 28,600 | — | — |
| 2015-12-03 | $2.68 | $14.08 | 7,000 | — | — |
| 2015-12-02 | $2.71 | $14.24 | 19,000 | — | — |
| 2015-12-01 | $2.73 | $14.34 | 13,300 | — | — |
| 2015-11-30 | $2.73 | $14.34 | 16,900 | — | — |
| 2015-11-27 | $2.75 | $14.45 | 3,300 | — | — |
| 2015-11-25 | $2.76 | $14.50 | 46,400 | — | — |
| 2015-11-24 | $2.73 | $14.34 | 19,400 | — | — |
| 2015-11-23 | $2.74 | $14.40 | 37,800 | — | — |
| 2015-11-20 | $2.74 | $14.40 | 41,800 | — | — |
| 2015-11-19 | $2.72 | $14.29 | 47,900 | — | — |
| 2015-11-18 | $2.63 | $13.82 | 15,200 | — | — |
| 2015-11-17 | $2.66 | $13.98 | 17,300 | — | — |
| 2015-11-16 | $2.61 | $13.71 | 59,400 | — | — |
| 2015-11-13 | $2.64 | $13.87 | 24,500 | — | — |
| 2015-11-12 | $2.67 | $14.03 | 33,100 | — | — |
| 2015-11-11 | $2.70 | $14.19 | 85,200 | — | — |
| 2015-11-10 | $2.61 | $13.71 | 25,200 | — | — |
| 2015-11-09 | $2.61 | $13.71 | 27,700 | — | — |
| 2015-11-06 | $2.68 | $14.08 | 20,400 | — | — |
| 2015-11-05 | $2.66 | $13.98 | 7,600 | — | — |
| 2015-11-04 | $2.67 | $14.03 | 41,100 | — | — |
| 2015-11-03 | $2.67 | $14.03 | 34,400 | — | — |
| 2015-11-02 | $2.66 | $13.98 | 49,600 | — | — |
| 2015-10-30 | $2.58 | $13.56 | 40,800 | — | — |
| 2015-10-29 | $2.60 | $13.66 | 79,000 | — | — |
| 2015-10-28 | $2.68 | $14.08 | 43,700 | — | — |
| 2015-10-27 | $2.67 | $14.03 | 44,100 | — | — |
| 2015-10-26 | $2.70 | $14.19 | 57,200 | — | — |
| 2015-10-23 | $2.74 | $14.40 | 20,600 | — | — |
| 2015-10-22 | $2.70 | $14.19 | 20,100 | — | — |
| 2015-10-21 | $2.75 | $14.45 | 59,200 | — | — |
| 2015-10-20 | $2.68 | $14.08 | 58,900 | — | — |
| 2015-10-19 | $2.57 | $13.50 | 133,000 | — | — |
| 2015-10-16 | $2.69 | $14.13 | 28,100 | — | — |
| 2015-10-15 | $2.70 | $14.19 | 35,500 | — | — |
| 2015-10-14 | $2.75 | $14.45 | 8,700 | — | — |
| 2015-10-13 | $2.66 | $13.98 | 45,500 | — | — |
| 2015-10-12 | $2.69 | $14.13 | 33,700 | — | — |
| 2015-10-09 | $2.74 | $14.40 | 29,100 | — | — |
| 2015-10-08 | $2.70 | $14.19 | 9,700 | — | — |
| 2015-10-07 | $2.72 | $14.29 | 15,600 | — | — |
| 2015-10-06 | $2.75 | $14.45 | 64,500 | — | — |
| 2015-10-05 | $2.71 | $14.24 | 42,000 | — | — |
| 2015-10-02 | $2.77 | $14.55 | 27,000 | — | — |
| 2015-10-01 | $2.84 | $14.92 | 30,500 | — | — |
| 2015-09-30 | $2.75 | $14.45 | 27,100 | — | — |
| 2015-09-29 | $2.71 | $14.24 | 64,700 | — | — |
| 2015-09-28 | $2.66 | $13.98 | 67,500 | — | — |
| 2015-09-25 | $2.70 | $14.19 | 18,600 | — | — |
| 2015-09-24 | $2.68 | $14.08 | 6,600 | — | — |
| 2015-09-23 | $2.66 | $13.98 | 7,400 | — | — |
| 2015-09-22 | $2.67 | $14.03 | 27,600 | — | — |
| 2015-09-21 | $2.64 | $13.87 | 57,800 | — | — |
| 2015-09-18 | $2.62 | $13.77 | 21,200 | — | — |
| 2015-09-17 | $2.63 | $13.82 | 15,900 | — | — |
| 2015-09-16 | $2.64 | $13.87 | 20,800 | — | — |
| 2015-09-15 | $2.58 | $13.56 | 51,900 | — | — |
| 2015-09-14 | $2.62 | $13.77 | 17,300 | — | — |
| 2015-09-11 | $2.65 | $13.92 | 23,100 | — | — |
| 2015-09-10 | $2.65 | $13.92 | 25,000 | — | — |
| 2015-09-09 | $2.70 | $14.19 | 46,000 | — | — |
| 2015-09-08 | $2.66 | $13.98 | 23,000 | — | — |
| 2015-09-04 | $2.68 | $14.08 | 20,700 | — | — |
| 2015-09-03 | $2.64 | $13.87 | 32,400 | — | — |
| 2015-09-02 | $2.67 | $14.03 | 15,100 | — | — |
| 2015-09-01 | $2.65 | $13.92 | 45,300 | — | — |
| 2015-08-31 | $2.68 | $14.08 | 25,500 | — | — |
| 2015-08-28 | $2.74 | $14.40 | 25,700 | — | — |
| 2015-08-27 | $2.75 | $14.45 | 42,800 | — | — |
| 2015-08-26 | $2.74 | $14.40 | 56,100 | — | — |
| 2015-08-25 | $2.64 | $13.87 | 128,800 | — | — |
| 2015-08-24 | $2.63 | $13.82 | 189,000 | — | — |
| 2015-08-21 | $2.70 | $14.19 | 73,200 | — | — |
| 2015-08-20 | $2.80 | $14.71 | 40,900 | — | — |
| 2015-08-19 | $2.85 | $14.97 | 37,300 | — | — |
| 2015-08-18 | $2.83 | $14.87 | 79,200 | — | — |
| 2015-08-17 | $2.80 | $14.71 | 37,800 | — | — |
| 2015-08-14 | $2.72 | $14.29 | 22,700 | — | — |
| 2015-08-13 | $2.71 | $14.24 | 23,100 | — | — |
| 2015-08-12 | $2.71 | $14.24 | 34,500 | — | — |
| 2015-08-11 | $2.66 | $13.98 | 85,100 | — | — |
| 2015-08-10 | $2.70 | $14.19 | 115,000 | — | — |
| 2015-08-07 | $2.89 | $15.18 | 47,300 | — | — |
| 2015-08-06 | $2.95 | $15.50 | 27,400 | — | — |
| 2015-08-05 | $2.93 | $15.40 | 57,700 | — | — |
| 2015-08-04 | $2.91 | $15.29 | 59,100 | — | — |
| 2015-08-03 | $2.96 | $15.55 | 57,800 | — | — |
| 2015-07-31 | $2.93 | $15.40 | 31,500 | — | — |
| 2015-07-30 | $2.92 | $15.34 | 61,900 | — | — |
| 2015-07-29 | $2.88 | $15.13 | 86,100 | — | — |
| 2015-07-28 | $2.80 | $14.71 | 51,800 | — | — |
| 2015-07-27 | $2.81 | $14.76 | 54,200 | — | — |
| 2015-07-24 | $2.80 | $14.71 | 35,700 | — | — |
| 2015-07-23 | $2.80 | $14.71 | 50,400 | — | — |
| 2015-07-22 | $2.83 | $14.87 | 33,000 | — | — |
| 2015-07-21 | $2.87 | $15.08 | 53,200 | — | — |
| 2015-07-20 | $2.79 | $14.66 | 179,500 | — | — |
| 2015-07-17 | $2.79 | $14.66 | 63,200 | — | — |
| 2015-07-16 | $2.77 | $14.55 | 44,300 | — | — |
| 2015-07-15 | $2.74 | $14.40 | 54,600 | — | — |
| 2015-07-14 | $2.81 | $14.76 | 137,500 | — | — |
| 2015-07-13 | $2.74 | $14.40 | 71,700 | — | — |
| 2015-07-10 | $2.62 | $13.77 | 82,000 | — | — |
| 2015-07-09 | $2.61 | $13.71 | 135,400 | — | — |
| 2015-07-08 | $2.62 | $13.77 | 64,600 | — | — |
| 2015-07-07 | $2.62 | $13.77 | 66,100 | — | — |
| 2015-07-06 | $2.62 | $13.77 | 98,000 | — | — |
| 2015-07-02 | $2.63 | $13.82 | 34,000 | — | — |
| 2015-07-01 | $2.63 | $13.82 | 46,300 | — | — |
| 2015-06-30 | $2.60 | $13.66 | 37,000 | — | — |
| 2015-06-29 | $2.60 | $13.66 | 53,300 | — | — |
| 2015-06-26 | $2.63 | $13.82 | 30,200 | — | — |
| 2015-06-25 | $2.62 | $13.77 | 54,600 | — | — |
| 2015-06-24 | $2.58 | $13.56 | 53,100 | — | — |
| 2015-06-23 | $2.58 | $13.56 | 31,000 | — | — |
| 2015-06-22 | $2.61 | $13.71 | 67,300 | — | — |
| 2015-06-19 | $2.60 | $13.66 | 42,400 | — | — |
| 2015-06-18 | $2.61 | $13.71 | 111,100 | — | — |
| 2015-06-17 | $2.66 | $13.98 | 48,900 | — | — |
| 2015-06-16 | $2.66 | $13.98 | 44,700 | — | — |
| 2015-06-15 | $2.68 | $14.08 | 83,400 | — | — |
| 2015-06-12 | $2.62 | $13.77 | 55,100 | — | — |
| 2015-06-11 | $2.60 | $13.66 | 48,300 | — | — |
| 2015-06-10 | $2.62 | $13.77 | 49,600 | — | — |
| 2015-06-09 | $2.61 | $13.71 | 68,300 | — | — |
| 2015-06-08 | $2.68 | $14.08 | 109,900 | — | — |
| 2015-06-05 | $2.64 | $13.87 | 55,300 | — | — |
| 2015-06-04 | $2.65 | $13.92 | 71,000 | — | — |
| 2015-06-03 | $2.67 | $14.03 | 75,800 | — | — |
| 2015-06-02 | $2.60 | $13.66 | 65,600 | — | — |
| 2015-06-01 | $2.58 | $13.56 | 128,900 | — | — |
| 2015-05-29 | $2.51 | $13.19 | 43,700 | — | — |
| 2015-05-28 | $2.50 | $13.14 | 58,100 | — | — |
| 2015-05-27 | $2.52 | $13.24 | 73,700 | — | — |
| 2015-05-26 | $2.50 | $13.14 | 74,000 | — | — |
| 2015-05-22 | $2.50 | $13.14 | 114,000 | — | — |
| 2015-05-21 | $2.51 | $13.19 | 187,300 | — | — |
| 2015-05-20 | $2.50 | $13.14 | 175,300 | — | — |
| 2015-05-19 | $2.48 | $13.03 | 226,200 | — | — |
| 2015-05-18 | $2.43 | $12.77 | 156,100 | — | — |
| 2015-05-15 | $2.37 | $12.45 | 181,000 | — | — |
| 2015-05-14 | $2.38 | $12.51 | 127,100 | — | — |
| 2015-05-13 | $2.41 | $12.66 | 209,000 | — | — |
| 2015-05-12 | $2.36 | $12.40 | 951,800 | — | — |
| 2015-05-11 | $2.65 | $13.92 | 118,100 | — | — |
| 2015-05-08 | $2.68 | $14.08 | 100,400 | — | — |
| 2015-05-07 | $2.64 | $13.87 | 91,700 | — | — |
| 2015-05-06 | $2.57 | $13.50 | 116,100 | — | — |
| 2015-05-05 | $2.65 | $13.92 | 96,000 | — | — |
| 2015-05-04 | $2.74 | $14.40 | 93,300 | — | — |
| 2015-05-01 | $2.77 | $14.55 | 85,800 | — | — |
| 2015-04-30 | $2.79 | $14.66 | 122,700 | — | — |
| 2015-04-29 | $2.80 | $14.71 | 189,400 | — | — |
| 2015-04-28 | $2.82 | $14.82 | 346,400 | — | — |
| 2015-04-27 | $2.71 | $14.24 | 754,600 | — | — |
| 2015-04-24 | $3.07 | $16.13 | 95,100 | — | — |
| 2015-04-23 | $3.06 | $16.08 | 92,500 | — | — |
| 2015-04-22 | $3.02 | $15.87 | 92,300 | — | — |
| 2015-04-21 | $3.11 | $16.34 | 46,700 | — | — |
| 2015-04-20 | $3.09 | $16.24 | 90,000 | — | — |
| 2015-04-17 | $3.02 | $15.87 | 75,400 | — | — |
| 2015-04-16 | $3.11 | $16.34 | 85,100 | — | — |
| 2015-04-15 | $3.16 | $16.60 | 121,900 | — | — |
| 2015-04-14 | $3.04 | $15.97 | 196,700 | — | — |
| 2015-04-13 | $3.03 | $15.92 | 128,200 | — | — |
| 2015-04-10 | $3.09 | $16.24 | 130,200 | — | — |
| 2015-04-09 | $3.17 | $16.66 | 43,400 | — | — |
| 2015-04-08 | $3.20 | $16.81 | 46,500 | — | — |
| 2015-04-07 | $3.19 | $16.76 | 55,000 | — | — |
| 2015-04-06 | $3.22 | $16.92 | 135,300 | — | — |
| 2015-04-02 | $3.16 | $16.60 | 121,500 | — | — |
| 2015-04-01 | $3.20 | $16.81 | 58,800 | — | — |
| 2015-03-31 | $3.19 | $16.76 | 112,600 | — | — |
| 2015-03-30 | $3.26 | $17.13 | 102,100 | — | — |
| 2015-03-27 | $3.35 | $17.60 | 104,300 | — | — |
| 2015-03-26 | $3.24 | $17.02 | 154,700 | — | — |
| 2015-03-25 | $3.12 | $16.39 | 115,200 | — | — |
| 2015-03-24 | $3.20 | $16.81 | 111,300 | — | — |
| 2015-03-23 | $3.16 | $16.60 | 122,800 | — | — |
| 2015-03-20 | $3.21 | $16.87 | 87,000 | — | — |
| 2015-03-19 | $3.23 | $16.97 | 71,600 | — | — |
| 2015-03-18 | $3.27 | $17.18 | 158,500 | — | — |
| 2015-03-17 | $3.24 | $17.02 | 127,600 | — | — |
| 2015-03-16 | $3.25 | $17.08 | 269,200 | — | — |
| 2015-03-13 | $3.41 | $17.92 | 156,100 | — | — |
| 2015-03-12 | $3.45 | $18.13 | 88,900 | — | — |
| 2015-03-11 | $3.49 | $18.34 | 182,100 | — | — |
| 2015-03-10 | $3.54 | $18.60 | 181,400 | — | — |
| 2015-03-09 | $3.82 | $18.50 | 227,700 | — | — |
| 2015-03-06 | $3.90 | $18.88 | 254,200 | — | — |
| 2015-03-05 | $3.91 | $18.93 | 203,000 | — | — |
| 2015-03-04 | $3.99 | $19.32 | 253,100 | — | — |
| 2015-03-03 | $3.90 | $18.88 | 370,000 | — | — |
| 2015-03-02 | $3.83 | $18.54 | 851,300 | — | — |
| 2015-02-27 | $3.65 | $17.67 | 183,900 | — | — |
| 2015-02-26 | $3.67 | $17.77 | 1,090,000 | — | — |
| 2015-02-25 | $3.30 | $15.98 | 99,800 | — | — |
| 2015-02-24 | $3.45 | $16.70 | 51,300 | — | — |
| 2015-02-23 | $3.45 | $16.70 | 122,300 | — | — |
| 2015-02-20 | $3.49 | $16.90 | 55,800 | — | — |
| 2015-02-19 | $3.49 | $16.90 | 102,700 | — | — |
| 2015-02-18 | $3.49 | $16.90 | 120,000 | — | — |
| 2015-02-17 | $3.35 | $16.22 | 129,700 | — | — |
| 2015-02-13 | $3.34 | $16.17 | 69,500 | — | — |
| 2015-02-12 | $3.33 | $16.12 | 91,500 | — | — |
| 2015-02-11 | $3.34 | $16.17 | 62,400 | — | — |
| 2015-02-10 | $3.31 | $16.03 | 74,200 | — | — |
| 2015-02-09 | $3.33 | $16.12 | 90,800 | — | — |
| 2015-02-06 | $3.34 | $16.17 | 66,200 | — | — |
| 2015-02-05 | $3.38 | $16.36 | 180,800 | — | — |
| 2015-02-04 | $3.44 | $16.66 | 104,900 | — | — |
| 2015-02-03 | $3.40 | $16.46 | 61,900 | — | — |
| 2015-02-02 | $3.32 | $16.07 | 209,100 | — | — |
| 2015-01-30 | $3.42 | $16.56 | 66,900 | — | — |
| 2015-01-29 | $3.50 | $16.95 | 38,900 | — | — |
| 2015-01-28 | $3.57 | $17.28 | 167,800 | — | — |
| 2015-01-27 | $3.54 | $17.14 | 53,500 | — | — |
| 2015-01-26 | $3.51 | $16.99 | 124,000 | — | — |
| 2015-01-23 | $3.67 | $17.77 | 97,100 | — | — |
| 2015-01-22 | $3.64 | $17.62 | 83,800 | — | — |
| 2015-01-21 | $3.57 | $17.28 | 160,500 | — | — |
| 2015-01-20 | $3.46 | $16.75 | 98,400 | — | — |
| 2015-01-16 | $3.50 | $16.95 | 192,500 | — | — |
| 2015-01-15 | $3.54 | $17.14 | 61,300 | — | — |
| 2015-01-14 | $3.64 | $17.62 | 79,700 | — | — |
| 2015-01-13 | $3.64 | $17.62 | 156,200 | — | — |
| 2015-01-12 | $3.75 | $18.16 | 110,400 | — | — |
| 2015-01-09 | $3.87 | $18.74 | 65,800 | — | — |
| 2015-01-08 | $3.89 | $18.83 | 74,500 | — | — |
| 2015-01-07 | $3.86 | $18.69 | 82,800 | — | — |
| 2015-01-06 | $3.83 | $18.54 | 157,700 | — | — |
| 2015-01-05 | $3.97 | $19.22 | 179,100 | — | — |
| 2015-01-02 | $3.96 | $19.17 | 152,500 | — | — |