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
- 2006-12-08 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 | $3.55 | $3.55 | 7,500 | — | — |
| 2015-12-30 | $3.52 | $3.52 | 2,700 | — | — |
| 2015-12-29 | $3.51 | $3.51 | 3,000 | — | — |
| 2015-12-28 | $3.55 | $3.55 | 2,200 | — | — |
| 2015-12-24 | $3.48 | $3.48 | 700 | — | — |
| 2015-12-23 | $3.51 | $3.51 | 11,000 | — | — |
| 2015-12-22 | $3.47 | $3.47 | 11,400 | — | — |
| 2015-12-21 | $3.53 | $3.53 | 46,900 | — | — |
| 2015-12-18 | $3.56 | $3.56 | 33,800 | — | — |
| 2015-12-17 | $3.55 | $3.55 | 30,100 | — | — |
| 2015-12-16 | $3.52 | $3.52 | 67,500 | — | — |
| 2015-12-15 | $3.53 | $3.53 | 42,200 | — | — |
| 2015-12-14 | $3.54 | $3.54 | 119,900 | — | — |
| 2015-12-11 | $3.48 | $3.48 | 111,500 | — | — |
| 2015-12-10 | $3.42 | $3.42 | 64,200 | — | — |
| 2015-12-09 | $3.30 | $3.30 | 4,400 | — | — |
| 2015-12-08 | $3.36 | $3.36 | 26,900 | — | — |
| 2015-12-07 | $3.32 | $3.32 | 28,100 | — | — |
| 2015-12-04 | $3.26 | $3.26 | 12,400 | — | — |
| 2015-12-03 | $3.23 | $3.23 | 18,600 | — | — |
| 2015-12-02 | $3.36 | $3.36 | 9,500 | — | — |
| 2015-12-01 | $3.33 | $3.33 | 35,800 | — | — |
| 2015-11-30 | $3.50 | $3.50 | 9,900 | — | — |
| 2015-11-27 | $3.48 | $3.48 | 7,300 | — | — |
| 2015-11-25 | $3.45 | $3.45 | 52,600 | — | — |
| 2015-11-24 | $3.39 | $3.39 | 31,400 | — | — |
| 2015-11-23 | $3.29 | $3.29 | 9,100 | — | — |
| 2015-11-20 | $3.34 | $3.34 | 7,100 | — | — |
| 2015-11-19 | $3.27 | $3.27 | 31,300 | — | — |
| 2015-11-18 | $3.19 | $3.19 | 16,700 | — | — |
| 2015-11-17 | $3.22 | $3.22 | 28,400 | — | — |
| 2015-11-16 | $3.13 | $3.13 | 20,300 | — | — |
| 2015-11-13 | $3.10 | $3.10 | 55,800 | — | — |
| 2015-11-12 | $3.00 | $3.00 | 96,300 | — | — |
| 2015-11-11 | $3.34 | $3.34 | 26,000 | — | — |
| 2015-11-10 | $3.40 | $3.40 | 99,100 | — | — |
| 2015-11-09 | $3.27 | $3.27 | 54,200 | — | — |
| 2015-11-06 | $3.14 | $3.14 | 41,700 | — | — |
| 2015-11-05 | $3.17 | $3.17 | 70,400 | — | — |
| 2015-11-04 | $3.00 | $3.00 | 36,200 | — | — |
| 2015-11-03 | $2.95 | $2.95 | 24,100 | — | — |
| 2015-11-02 | $2.96 | $2.96 | 9,100 | — | — |
| 2015-10-30 | $2.93 | $2.93 | 4,000 | — | — |
| 2015-10-29 | $2.98 | $2.98 | 11,300 | — | — |
| 2015-10-28 | $2.96 | $2.96 | 64,400 | — | — |
| 2015-10-27 | $2.84 | $2.84 | 13,300 | — | — |
| 2015-10-26 | $2.88 | $2.88 | 27,500 | — | — |
| 2015-10-23 | $2.87 | $2.87 | 2,500 | — | — |
| 2015-10-22 | $2.84 | $2.84 | 79,800 | — | — |
| 2015-10-21 | $2.83 | $2.83 | 124,400 | — | — |
| 2015-10-20 | $2.79 | $2.79 | 17,500 | — | — |
| 2015-10-19 | $2.84 | $2.84 | 10,100 | — | — |
| 2015-10-16 | $2.85 | $2.85 | 5,500 | — | — |
| 2015-10-15 | $2.87 | $2.87 | 20,500 | — | — |
| 2015-10-14 | $2.79 | $2.79 | 3,900 | — | — |
| 2015-10-13 | $2.79 | $2.79 | 9,700 | — | — |
| 2015-10-12 | $2.84 | $2.84 | 25,600 | — | — |
| 2015-10-09 | $2.82 | $2.82 | 20,000 | — | — |
| 2015-10-08 | $2.85 | $2.85 | 48,600 | — | — |
| 2015-10-07 | $2.83 | $2.83 | 56,800 | — | — |
| 2015-10-06 | $2.84 | $2.84 | 61,400 | — | — |
| 2015-10-05 | $2.84 | $2.84 | 28,800 | — | — |
| 2015-10-02 | $2.85 | $2.85 | 73,900 | — | — |
| 2015-10-01 | $2.84 | $2.84 | 23,000 | — | — |
| 2015-09-30 | $2.81 | $2.81 | 24,700 | — | — |
| 2015-09-29 | $2.79 | $2.79 | 123,700 | — | — |
| 2015-09-28 | $2.85 | $2.85 | 62,600 | — | — |
| 2015-09-25 | $3.08 | $3.08 | 56,400 | — | — |
| 2015-09-24 | $3.05 | $3.05 | 35,000 | — | — |
| 2015-09-23 | $3.11 | $3.11 | 9,600 | — | — |
| 2015-09-22 | $3.08 | $3.08 | 17,200 | — | — |
| 2015-09-21 | $3.28 | $3.28 | 47,800 | — | — |
| 2015-09-18 | $3.35 | $3.35 | 71,700 | — | — |
| 2015-09-17 | $3.29 | $3.29 | 57,400 | — | — |
| 2015-09-16 | $3.12 | $3.12 | 23,000 | — | — |
| 2015-09-15 | $3.14 | $3.14 | 40,900 | — | — |
| 2015-09-14 | $3.03 | $3.03 | 32,400 | — | — |
| 2015-09-11 | $3.16 | $3.16 | 84,000 | — | — |
| 2015-09-10 | $3.20 | $3.20 | 1,175,700 | — | — |
| 2015-09-09 | $3.08 | $3.08 | 22,500 | — | — |
| 2015-09-08 | $3.15 | $3.15 | 21,600 | — | — |
| 2015-09-04 | $3.15 | $3.15 | 29,900 | — | — |
| 2015-09-03 | $3.16 | $3.16 | 72,300 | — | — |
| 2015-09-02 | $3.14 | $3.14 | 58,800 | — | — |
| 2015-09-01 | $3.05 | $3.05 | 56,500 | — | — |
| 2015-08-31 | $2.95 | $2.95 | 26,700 | — | — |
| 2015-08-28 | $2.94 | $2.94 | 94,100 | — | — |
| 2015-08-27 | $2.97 | $2.97 | 66,400 | — | — |
| 2015-08-26 | $2.85 | $2.85 | 112,600 | — | — |
| 2015-08-25 | $2.94 | $2.94 | 132,500 | — | — |
| 2015-08-24 | $2.97 | $2.97 | 134,500 | — | — |
| 2015-08-21 | $3.11 | $3.11 | 121,600 | — | — |
| 2015-08-20 | $3.14 | $3.14 | 123,500 | — | — |
| 2015-08-19 | $3.38 | $3.38 | 631,100 | — | — |
| 2015-08-18 | $3.52 | $3.52 | 85,100 | — | — |
| 2015-08-17 | $3.61 | $3.61 | 17,000 | — | — |
| 2015-08-14 | $3.61 | $3.61 | 12,700 | — | — |
| 2015-08-13 | $3.60 | $3.60 | 42,600 | — | — |
| 2015-08-12 | $3.59 | $3.59 | 28,900 | — | — |
| 2015-08-11 | $3.57 | $3.57 | 43,800 | — | — |
| 2015-08-10 | $3.60 | $3.60 | 43,600 | — | — |
| 2015-08-07 | $3.67 | $3.67 | 62,300 | — | — |
| 2015-08-06 | $3.60 | $3.60 | 83,000 | — | — |
| 2015-08-05 | $3.72 | $3.72 | 112,000 | — | — |
| 2015-08-04 | $3.63 | $3.63 | 94,400 | — | — |
| 2015-08-03 | $3.73 | $3.73 | 55,400 | — | — |
| 2015-07-31 | $3.75 | $3.75 | 46,200 | — | — |
| 2015-07-30 | $3.69 | $3.69 | 208,400 | — | — |
| 2015-07-29 | $3.87 | $3.87 | 171,700 | — | — |
| 2015-07-28 | $3.65 | $3.65 | 448,700 | — | — |
| 2015-07-27 | $3.81 | $3.81 | 7,840,400 | — | — |
| 2015-07-24 | $3.51 | $3.51 | 12,400 | — | — |
| 2015-07-23 | $3.70 | $3.70 | 10,700 | — | — |
| 2015-07-22 | $3.68 | $3.68 | 7,900 | — | — |
| 2015-07-21 | $3.55 | $3.55 | 13,800 | — | — |
| 2015-07-20 | $3.54 | $3.54 | 15,700 | — | — |
| 2015-07-17 | $3.74 | $3.74 | 4,100 | — | — |
| 2015-07-16 | $3.69 | $3.69 | 7,900 | — | — |
| 2015-07-15 | $3.70 | $3.70 | 12,300 | — | — |
| 2015-07-14 | $3.73 | $3.73 | 43,100 | — | — |
| 2015-07-13 | $3.84 | $3.84 | 22,900 | — | — |
| 2015-07-10 | $3.68 | $3.68 | 52,200 | — | — |
| 2015-07-09 | $3.96 | $3.96 | 19,900 | — | — |
| 2015-07-08 | $3.77 | $3.77 | 70,700 | — | — |
| 2015-07-07 | $4.03 | $4.03 | 12,900 | — | — |
| 2015-07-06 | $3.94 | $3.94 | 5,800 | — | — |
| 2015-07-02 | $4.02 | $4.02 | 6,600 | — | — |
| 2015-07-01 | $3.93 | $3.93 | 4,300 | — | — |
| 2015-06-30 | $3.95 | $3.95 | 5,200 | — | — |
| 2015-06-29 | $3.97 | $3.97 | 32,000 | — | — |
| 2015-06-26 | $4.23 | $4.23 | 26,900 | — | — |
| 2015-06-25 | $4.18 | $4.18 | 21,500 | — | — |
| 2015-06-24 | $4.21 | $4.21 | 70,300 | — | — |
| 2015-06-23 | $4.12 | $4.12 | 9,800 | — | — |
| 2015-06-22 | $4.08 | $4.08 | 30,200 | — | — |
| 2015-06-19 | $3.86 | $3.86 | 37,400 | — | — |
| 2015-06-18 | $4.00 | $4.00 | 30,200 | — | — |
| 2015-06-17 | $4.03 | $4.03 | 24,000 | — | — |
| 2015-06-16 | $4.02 | $4.02 | 37,000 | — | — |
| 2015-06-15 | $4.04 | $4.04 | 24,200 | — | — |
| 2015-06-12 | $4.05 | $4.05 | 25,600 | — | — |
| 2015-06-11 | $4.14 | $4.14 | 19,200 | — | — |
| 2015-06-10 | $4.16 | $4.16 | 251,700 | — | — |
| 2015-06-09 | $4.07 | $4.07 | 18,700 | — | — |
| 2015-06-08 | $4.18 | $4.18 | 41,200 | — | — |
| 2015-06-05 | $4.13 | $4.13 | 22,400 | — | — |
| 2015-06-04 | $4.12 | $4.12 | 26,600 | — | — |
| 2015-06-03 | $4.21 | $4.21 | 202,700 | — | — |
| 2015-06-02 | $4.13 | $4.13 | 104,200 | — | — |
| 2015-06-01 | $3.95 | $3.95 | 12,900 | — | — |
| 2015-05-29 | $3.95 | $3.95 | 34,700 | — | — |
| 2015-05-28 | $3.95 | $3.95 | 23,300 | — | — |
| 2015-05-27 | $3.95 | $3.95 | 18,400 | — | — |
| 2015-05-26 | $4.00 | $4.00 | 21,100 | — | — |
| 2015-05-22 | $4.05 | $4.05 | 14,600 | — | — |
| 2015-05-21 | $4.00 | $4.00 | 126,300 | — | — |
| 2015-05-20 | $4.02 | $4.02 | 16,600 | — | — |
| 2015-05-19 | $4.05 | $4.05 | 35,100 | — | — |
| 2015-05-18 | $4.03 | $4.03 | 25,600 | — | — |
| 2015-05-15 | $3.98 | $3.98 | 9,600 | — | — |
| 2015-05-14 | $3.99 | $3.99 | 36,500 | — | — |
| 2015-05-13 | $3.90 | $3.90 | 23,500 | — | — |
| 2015-05-12 | $3.93 | $3.93 | 34,300 | — | — |
| 2015-05-11 | $4.04 | $4.04 | 21,800 | — | — |
| 2015-05-08 | $4.00 | $4.00 | 35,200 | — | — |
| 2015-05-07 | $4.04 | $4.04 | 130,500 | — | — |
| 2015-05-06 | $4.11 | $4.11 | 146,600 | — | — |
| 2015-05-05 | $4.00 | $4.00 | 60,000 | — | — |
| 2015-05-04 | $3.94 | $3.94 | 40,300 | — | — |
| 2015-05-01 | $3.82 | $3.82 | 28,100 | — | — |
| 2015-04-30 | $3.88 | $3.88 | 29,000 | — | — |
| 2015-04-29 | $3.74 | $3.74 | 39,800 | — | — |
| 2015-04-28 | $3.84 | $3.84 | 44,500 | — | — |
| 2015-04-27 | $3.76 | $3.76 | 69,200 | — | — |
| 2015-04-24 | $4.09 | $4.09 | 104,600 | — | — |
| 2015-04-23 | $3.98 | $3.98 | 64,500 | — | — |
| 2015-04-22 | $3.96 | $3.96 | 184,800 | — | — |
| 2015-04-21 | $4.08 | $4.08 | 657,800 | — | — |
| 2015-04-20 | $4.08 | $4.08 | 276,700 | — | — |
| 2015-04-17 | $4.45 | $4.45 | 762,500 | — | — |
| 2015-04-16 | $4.96 | $4.96 | 7,435,300 | — | — |
| 2015-04-15 | $3.51 | $3.51 | 6,600 | — | — |
| 2015-04-14 | $3.47 | $3.47 | 9,400 | — | — |
| 2015-04-13 | $3.38 | $3.38 | 3,200 | — | — |
| 2015-04-10 | $3.47 | $3.47 | 1,100 | — | — |
| 2015-04-09 | $3.39 | $3.39 | 1,100 | — | — |
| 2015-04-08 | $3.47 | $3.47 | 3,300 | — | — |
| 2015-04-07 | $3.33 | $3.33 | 5,000 | — | — |
| 2015-04-06 | $3.40 | $3.40 | 5,100 | — | — |
| 2015-04-02 | $3.45 | $3.45 | 9,300 | — | — |
| 2015-04-01 | $3.55 | $3.55 | 2,400 | — | — |
| 2015-03-31 | $3.50 | $3.50 | 2,200 | — | — |
| 2015-03-30 | $3.59 | $3.59 | 17,600 | — | — |
| 2015-03-27 | $3.55 | $3.55 | 25,000 | — | — |
| 2015-03-26 | $3.32 | $3.32 | 15,600 | — | — |
| 2015-03-25 | $3.28 | $3.28 | 22,600 | — | — |
| 2015-03-24 | $3.41 | $3.41 | 0 | — | — |
| 2015-03-23 | $3.41 | $3.41 | 24,000 | — | — |
| 2015-03-20 | $3.53 | $3.53 | 26,300 | — | — |
| 2015-03-19 | $3.55 | $3.55 | 24,200 | — | — |
| 2015-03-18 | $3.42 | $3.42 | 11,900 | — | — |
| 2015-03-17 | $3.27 | $3.27 | 7,100 | — | — |
| 2015-03-16 | $3.25 | $3.25 | 6,200 | — | — |
| 2015-03-13 | $3.36 | $3.36 | 13,600 | — | — |
| 2015-03-12 | $3.37 | $3.37 | 20,200 | — | — |
| 2015-03-11 | $3.30 | $3.30 | 17,000 | — | — |
| 2015-03-10 | $3.37 | $3.37 | 23,800 | — | — |
| 2015-03-09 | $3.36 | $3.36 | 12,400 | — | — |
| 2015-03-06 | $3.49 | $3.49 | 27,300 | — | — |
| 2015-03-05 | $3.59 | $3.59 | 34,400 | — | — |
| 2015-03-04 | $3.58 | $3.58 | 6,000 | — | — |
| 2015-03-03 | $3.63 | $3.63 | 42,600 | — | — |
| 2015-03-02 | $3.54 | $3.54 | 7,400 | — | — |
| 2015-02-27 | $3.54 | $3.54 | 10,800 | — | — |
| 2015-02-26 | $3.60 | $3.60 | 42,500 | — | — |
| 2015-02-25 | $3.53 | $3.53 | 21,600 | — | — |
| 2015-02-24 | $3.55 | $3.55 | 19,900 | — | — |
| 2015-02-23 | $3.42 | $3.42 | 24,800 | — | — |
| 2015-02-20 | $3.51 | $3.51 | 25,900 | — | — |
| 2015-02-19 | $3.66 | $3.66 | 16,500 | — | — |
| 2015-02-18 | $3.71 | $3.71 | 55,000 | — | — |
| 2015-02-17 | $3.75 | $3.75 | 35,800 | — | — |
| 2015-02-13 | $3.62 | $3.62 | 153,400 | — | — |
| 2015-02-12 | $4.18 | $4.18 | 5,500 | — | — |
| 2015-02-11 | $4.18 | $4.18 | 29,600 | — | — |
| 2015-02-10 | $4.20 | $4.20 | 28,800 | — | — |
| 2015-02-09 | $4.00 | $4.00 | 77,900 | — | — |
| 2015-02-06 | $4.22 | $4.22 | 140,200 | — | — |
| 2015-02-05 | $3.89 | $3.89 | 51,700 | — | — |
| 2015-02-04 | $3.86 | $3.86 | 39,600 | — | — |
| 2015-02-03 | $3.84 | $3.84 | 30,400 | — | — |
| 2015-02-02 | $3.90 | $3.90 | 84,300 | — | — |
| 2015-01-30 | $3.78 | $3.78 | 37,500 | — | — |
| 2015-01-29 | $3.77 | $3.77 | 42,900 | — | — |
| 2015-01-28 | $3.79 | $3.79 | 111,800 | — | — |
| 2015-01-27 | $3.46 | $3.46 | 10,300 | — | — |
| 2015-01-26 | $3.59 | $3.59 | 22,800 | — | — |
| 2015-01-23 | $3.55 | $3.55 | 24,400 | — | — |
| 2015-01-22 | $3.63 | $3.63 | 23,200 | — | — |
| 2015-01-21 | $3.56 | $3.56 | 51,600 | — | — |
| 2015-01-20 | $3.50 | $3.50 | 37,100 | — | — |
| 2015-01-16 | $3.43 | $3.43 | 57,600 | — | — |
| 2015-01-15 | $3.34 | $3.34 | 40,800 | — | — |
| 2015-01-14 | $3.24 | $3.24 | 26,400 | — | — |
| 2015-01-13 | $3.25 | $3.25 | 41,800 | — | — |
| 2015-01-12 | $3.28 | $3.28 | 41,600 | — | — |
| 2015-01-09 | $3.22 | $3.22 | 145,600 | — | — |
| 2015-01-08 | $3.79 | $3.79 | 663,100 | — | — |
| 2015-01-07 | $3.09 | $3.09 | 12,200 | — | — |
| 2015-01-06 | $3.13 | $3.13 | 20,200 | — | — |
| 2015-01-05 | $3.16 | $3.16 | 44,700 | — | — |
| 2015-01-02 | $3.30 | $3.30 | 21,100 | — | — |