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
- 2008-06-25 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 | $3.66 | $3.66 | 17,400 | — | — |
| 2015-12-30 | $3.45 | $3.45 | 35,233 | — | — |
| 2015-12-29 | $3.45 | $3.45 | 16,633 | — | — |
| 2015-12-28 | $3.42 | $3.42 | 30,333 | — | — |
| 2015-12-24 | $3.45 | $3.45 | 37,900 | — | — |
| 2015-12-23 | $3.60 | $3.60 | 23,600 | — | — |
| 2015-12-22 | $3.63 | $3.63 | 7,800 | — | — |
| 2015-12-21 | $3.69 | $3.69 | 5,100 | — | — |
| 2015-12-18 | $3.69 | $3.69 | 26,067 | — | — |
| 2015-12-17 | $3.69 | $3.69 | 20,200 | — | — |
| 2015-12-16 | $3.66 | $3.66 | 16,233 | — | — |
| 2015-12-15 | $3.66 | $3.66 | 14,800 | — | — |
| 2015-12-14 | $3.66 | $3.66 | 10,467 | — | — |
| 2015-12-11 | $3.75 | $3.75 | 8,000 | — | — |
| 2015-12-10 | $3.75 | $3.75 | 14,300 | — | — |
| 2015-12-09 | $3.63 | $3.63 | 13,200 | — | — |
| 2015-12-08 | $3.72 | $3.72 | 46,500 | — | — |
| 2015-12-07 | $3.81 | $3.81 | 22,333 | — | — |
| 2015-12-04 | $3.90 | $3.90 | 12,833 | — | — |
| 2015-12-03 | $3.93 | $3.93 | 6,267 | — | — |
| 2015-12-02 | $3.90 | $3.90 | 16,200 | — | — |
| 2015-12-01 | $3.87 | $3.87 | 17,300 | — | — |
| 2015-11-30 | $4.05 | $4.05 | 12,833 | — | — |
| 2015-11-27 | $3.99 | $3.99 | 11,633 | — | — |
| 2015-11-25 | $3.99 | $3.99 | 28,333 | — | — |
| 2015-11-24 | $3.99 | $3.99 | 35,033 | — | — |
| 2015-11-23 | $3.99 | $3.99 | 49,333 | — | — |
| 2015-11-20 | $4.05 | $4.05 | 13,833 | — | — |
| 2015-11-19 | $4.08 | $4.08 | 22,767 | — | — |
| 2015-11-18 | $4.17 | $4.17 | 9,600 | — | — |
| 2015-11-17 | $4.23 | $4.23 | 15,733 | — | — |
| 2015-11-16 | $4.32 | $4.32 | 46,633 | — | — |
| 2015-11-13 | $4.35 | $4.35 | 54,633 | — | — |
| 2015-11-12 | $4.47 | $4.47 | 35,667 | — | — |
| 2015-11-11 | $4.29 | $4.29 | 23,067 | — | — |
| 2015-11-10 | $4.23 | $4.23 | 59,300 | — | — |
| 2015-11-09 | $4.41 | $4.41 | 23,100 | — | — |
| 2015-11-06 | $4.50 | $4.50 | 41,367 | — | — |
| 2015-11-05 | $4.50 | $4.50 | 189,167 | — | — |
| 2015-11-04 | $4.38 | $4.38 | 41,167 | — | — |
| 2015-11-03 | $4.59 | $4.59 | 61,333 | — | — |
| 2015-11-02 | $4.32 | $4.32 | 41,233 | — | — |
| 2015-10-30 | $4.29 | $4.29 | 70,333 | — | — |
| 2015-10-29 | $4.17 | $4.17 | 82,133 | — | — |
| 2015-10-28 | $3.81 | $3.81 | 114,933 | — | — |
| 2015-10-27 | $3.78 | $3.78 | 58,600 | — | — |
| 2015-10-26 | $3.78 | $3.78 | 6,200 | — | — |
| 2015-10-23 | $3.81 | $3.81 | 24,133 | — | — |
| 2015-10-22 | $3.87 | $3.87 | 25,467 | — | — |
| 2015-10-21 | $3.81 | $3.81 | 34,700 | — | — |
| 2015-10-20 | $3.78 | $3.78 | 23,433 | — | — |
| 2015-10-19 | $3.90 | $3.90 | 11,767 | — | — |
| 2015-10-16 | $3.90 | $3.90 | 13,067 | — | — |
| 2015-10-15 | $3.84 | $3.84 | 13,133 | — | — |
| 2015-10-14 | $3.90 | $3.90 | 11,800 | — | — |
| 2015-10-13 | $4.02 | $4.02 | 12,800 | — | — |
| 2015-10-12 | $4.02 | $4.02 | 19,233 | — | — |
| 2015-10-09 | $3.90 | $3.90 | 68,700 | — | — |
| 2015-10-08 | $3.78 | $3.78 | 41,367 | — | — |
| 2015-10-07 | $3.72 | $3.72 | 13,033 | — | — |
| 2015-10-06 | $3.87 | $3.87 | 11,167 | — | — |
| 2015-10-05 | $3.81 | $3.81 | 67,200 | — | — |
| 2015-10-02 | $3.75 | $3.75 | 26,600 | — | — |
| 2015-10-01 | $3.54 | $3.54 | 49,200 | — | — |
| 2015-09-30 | $3.33 | $3.33 | 13,867 | — | — |
| 2015-09-29 | $3.30 | $3.30 | 58,500 | — | — |
| 2015-09-28 | $3.39 | $3.39 | 53,567 | — | — |
| 2015-09-25 | $3.90 | $3.90 | 37,400 | — | — |
| 2015-09-24 | $3.84 | $3.84 | 40,667 | — | — |
| 2015-09-23 | $3.81 | $3.81 | 13,733 | — | — |
| 2015-09-22 | $3.72 | $3.72 | 71,300 | — | — |
| 2015-09-21 | $3.96 | $3.96 | 6,200 | — | — |
| 2015-09-18 | $4.17 | $4.17 | 24,533 | — | — |
| 2015-09-17 | $4.11 | $4.11 | 49,933 | — | — |
| 2015-09-16 | $4.11 | $4.11 | 17,167 | — | — |
| 2015-09-15 | $4.11 | $4.11 | 12,700 | — | — |
| 2015-09-14 | $4.14 | $4.14 | 11,833 | — | — |
| 2015-09-11 | $4.20 | $4.20 | 27,967 | — | — |
| 2015-09-10 | $4.29 | $4.29 | 32,700 | — | — |
| 2015-09-09 | $4.20 | $4.20 | 59,600 | — | — |
| 2015-09-08 | $4.14 | $4.14 | 57,900 | — | — |
| 2015-09-04 | $3.96 | $3.96 | 23,533 | — | — |
| 2015-09-03 | $3.90 | $3.90 | 34,200 | — | — |
| 2015-09-02 | $3.87 | $3.87 | 60,433 | — | — |
| 2015-09-01 | $3.84 | $3.84 | 18,333 | — | — |
| 2015-08-31 | $3.81 | $3.81 | 66,600 | — | — |
| 2015-08-28 | $3.66 | $3.66 | 55,233 | — | — |
| 2015-08-27 | $3.48 | $3.48 | 180,433 | — | — |
| 2015-08-26 | $3.51 | $3.51 | 8,467 | — | — |
| 2015-08-25 | $3.48 | $3.48 | 53,967 | — | — |
| 2015-08-24 | $3.42 | $3.42 | 39,933 | — | — |
| 2015-08-21 | $3.57 | $3.57 | 9,100 | — | — |
| 2015-08-20 | $3.57 | $3.57 | 4,100 | — | — |
| 2015-08-19 | $3.63 | $3.63 | 13,800 | — | — |
| 2015-08-18 | $3.45 | $3.45 | 56,933 | — | — |
| 2015-08-17 | $3.75 | $3.75 | 36,267 | — | — |
| 2015-08-14 | $3.60 | $3.60 | 66,033 | — | — |
| 2015-08-13 | $3.42 | $3.42 | 50,567 | — | — |
| 2015-08-12 | $3.66 | $3.66 | 27,733 | — | — |
| 2015-08-11 | $3.69 | $3.69 | 18,400 | — | — |
| 2015-08-10 | $3.72 | $3.72 | 19,400 | — | — |
| 2015-08-07 | $3.72 | $3.72 | 23,033 | — | — |
| 2015-08-06 | $3.69 | $3.69 | 16,400 | — | — |
| 2015-08-05 | $3.72 | $3.72 | 28,933 | — | — |
| 2015-08-04 | $3.69 | $3.69 | 45,033 | — | — |
| 2015-08-03 | $3.57 | $3.57 | 88,067 | — | — |
| 2015-07-31 | $3.30 | $3.30 | 15,633 | — | — |
| 2015-07-30 | $3.27 | $3.27 | 18,367 | — | — |
| 2015-07-29 | $3.36 | $3.36 | 9,700 | — | — |
| 2015-07-28 | $3.33 | $3.33 | 23,100 | — | — |
| 2015-07-27 | $3.33 | $3.33 | 11,967 | — | — |
| 2015-07-24 | $3.36 | $3.36 | 15,500 | — | — |
| 2015-07-23 | $3.21 | $3.21 | 22,900 | — | — |
| 2015-07-22 | $3.15 | $3.15 | 48,933 | — | — |
| 2015-07-21 | $3.36 | $3.36 | 52,133 | — | — |
| 2015-07-20 | $3.21 | $3.21 | 34,233 | — | — |
| 2015-07-17 | $3.33 | $3.33 | 23,733 | — | — |
| 2015-07-16 | $3.30 | $3.30 | 17,167 | — | — |
| 2015-07-15 | $3.27 | $3.27 | 26,767 | — | — |
| 2015-07-14 | $3.33 | $3.33 | 51,300 | — | — |
| 2015-07-13 | $3.24 | $3.24 | 19,733 | — | — |
| 2015-07-10 | $3.36 | $3.36 | 158,400 | — | — |
| 2015-07-09 | $3.51 | $3.51 | 14,433 | — | — |
| 2015-07-08 | $3.42 | $3.42 | 19,833 | — | — |
| 2015-07-07 | $3.57 | $3.57 | 7,533 | — | — |
| 2015-07-06 | $3.48 | $3.48 | 6,467 | — | — |
| 2015-07-02 | $3.66 | $3.66 | 15,500 | — | — |
| 2015-07-01 | $3.66 | $3.66 | 2,900 | — | — |
| 2015-06-30 | $3.63 | $3.63 | 14,533 | — | — |
| 2015-06-29 | $3.60 | $3.60 | 8,233 | — | — |
| 2015-06-26 | $3.60 | $3.60 | 5,967 | — | — |
| 2015-06-25 | $3.78 | $3.78 | 6,333 | — | — |
| 2015-06-24 | $3.72 | $3.72 | 50,000 | — | — |
| 2015-06-23 | $3.36 | $3.36 | 89,333 | — | — |
| 2015-06-22 | $3.51 | $3.51 | 28,800 | — | — |
| 2015-06-19 | $3.69 | $3.69 | 32,900 | — | — |
| 2015-06-18 | $3.69 | $3.69 | 19,067 | — | — |
| 2015-06-17 | $3.72 | $3.72 | 53,700 | — | — |
| 2015-06-16 | $3.75 | $3.75 | 23,900 | — | — |
| 2015-06-15 | $3.63 | $3.63 | 42,000 | — | — |
| 2015-06-12 | $3.84 | $3.84 | 45,833 | — | — |
| 2015-06-11 | $3.90 | $3.90 | 44,233 | — | — |
| 2015-06-10 | $4.02 | $4.02 | 12,167 | — | — |
| 2015-06-09 | $4.02 | $4.02 | 13,167 | — | — |
| 2015-06-08 | $3.93 | $3.93 | 75,267 | — | — |
| 2015-06-05 | $4.02 | $4.02 | 20,100 | — | — |
| 2015-06-04 | $3.96 | $3.96 | 39,633 | — | — |
| 2015-06-03 | $3.84 | $3.84 | 62,133 | — | — |
| 2015-06-02 | $3.60 | $3.60 | 20,533 | — | — |
| 2015-06-01 | $3.60 | $3.60 | 42,567 | — | — |
| 2015-05-29 | $3.57 | $3.57 | 27,300 | — | — |
| 2015-05-28 | $3.63 | $3.63 | 26,967 | — | — |
| 2015-05-27 | $3.69 | $3.69 | 22,867 | — | — |
| 2015-05-26 | $3.81 | $3.81 | 59,567 | — | — |
| 2015-05-22 | $3.93 | $3.93 | 44,267 | — | — |
| 2015-05-21 | $3.66 | $3.66 | 50,300 | — | — |
| 2015-05-20 | $3.93 | $3.93 | 40,467 | — | — |
| 2015-05-19 | $4.05 | $4.05 | 28,867 | — | — |
| 2015-05-18 | $4.17 | $4.17 | 43,167 | — | — |
| 2015-05-15 | $4.20 | $4.20 | 120,000 | — | — |
| 2015-05-14 | $3.96 | $3.96 | 41,567 | — | — |
| 2015-05-13 | $3.93 | $3.93 | 48,500 | — | — |
| 2015-05-12 | $3.78 | $3.78 | 40,133 | — | — |
| 2015-05-11 | $3.51 | $3.51 | 27,667 | — | — |
| 2015-05-08 | $3.42 | $3.42 | 16,000 | — | — |
| 2015-05-07 | $3.51 | $3.51 | 10,533 | — | — |
| 2015-05-06 | $3.57 | $3.57 | 13,667 | — | — |
| 2015-05-05 | $3.45 | $3.45 | 26,033 | — | — |
| 2015-05-04 | $3.57 | $3.57 | 17,700 | — | — |
| 2015-05-01 | $3.51 | $3.51 | 26,033 | — | — |
| 2015-04-30 | $3.57 | $3.57 | 59,767 | — | — |
| 2015-04-29 | $3.69 | $3.69 | 18,233 | — | — |
| 2015-04-28 | $3.75 | $3.75 | 13,933 | — | — |
| 2015-04-27 | $3.75 | $3.75 | 6,000 | — | — |
| 2015-04-24 | $3.81 | $3.81 | 16,467 | — | — |
| 2015-04-23 | $3.78 | $3.78 | 13,700 | — | — |
| 2015-04-22 | $3.84 | $3.84 | 8,733 | — | — |
| 2015-04-21 | $3.90 | $3.90 | 83,000 | — | — |
| 2015-04-20 | $3.75 | $3.75 | 22,133 | — | — |
| 2015-04-17 | $3.60 | $3.60 | 25,500 | — | — |
| 2015-04-16 | $3.69 | $3.69 | 38,867 | — | — |
| 2015-04-15 | $3.93 | $3.93 | 22,767 | — | — |
| 2015-04-14 | $4.02 | $4.02 | 13,133 | — | — |
| 2015-04-13 | $3.96 | $3.96 | 29,333 | — | — |
| 2015-04-10 | $4.17 | $4.17 | 103,567 | — | — |
| 2015-04-09 | $4.32 | $4.32 | 35,900 | — | — |
| 2015-04-08 | $4.47 | $4.47 | 54,533 | — | — |
| 2015-04-07 | $4.50 | $4.50 | 74,900 | — | — |
| 2015-04-06 | $4.47 | $4.47 | 174,100 | — | — |
| 2015-04-02 | $4.65 | $4.65 | 287,867 | — | — |
| 2015-04-01 | $4.08 | $4.08 | 147,300 | — | — |
| 2015-03-31 | $3.93 | $3.93 | 83,233 | — | — |
| 2015-03-30 | $3.60 | $3.60 | 21,533 | — | — |
| 2015-03-27 | $3.72 | $3.72 | 16,767 | — | — |
| 2015-03-26 | $3.72 | $3.72 | 28,667 | — | — |
| 2015-03-25 | $3.78 | $3.78 | 41,700 | — | — |
| 2015-03-24 | $3.78 | $3.78 | 58,433 | — | — |
| 2015-03-23 | $3.96 | $3.96 | 36,267 | — | — |
| 2015-03-20 | $4.05 | $4.05 | 13,033 | — | — |
| 2015-03-19 | $4.05 | $4.05 | 26,200 | — | — |
| 2015-03-18 | $3.96 | $3.96 | 52,267 | — | — |
| 2015-03-17 | $4.08 | $4.08 | 21,200 | — | — |
| 2015-03-16 | $4.02 | $4.02 | 29,667 | — | — |
| 2015-03-13 | $4.11 | $4.11 | 68,500 | — | — |
| 2015-03-12 | $3.78 | $3.78 | 58,633 | — | — |
| 2015-03-11 | $3.90 | $3.90 | 29,100 | — | — |
| 2015-03-10 | $3.87 | $3.87 | 77,900 | — | — |
| 2015-03-09 | $4.05 | $4.05 | 54,933 | — | — |
| 2015-03-06 | $4.11 | $4.11 | 7,400 | — | — |
| 2015-03-05 | $4.05 | $4.05 | 30,467 | — | — |
| 2015-03-04 | $4.17 | $4.17 | 16,700 | — | — |
| 2015-03-03 | $4.14 | $4.14 | 15,900 | — | — |
| 2015-03-02 | $4.20 | $4.20 | 8,100 | — | — |
| 2015-02-27 | $4.14 | $4.14 | 28,200 | — | — |
| 2015-02-26 | $4.23 | $4.23 | 53,800 | — | — |
| 2015-02-25 | $4.14 | $4.14 | 66,633 | — | — |
| 2015-02-24 | $4.11 | $4.11 | 37,900 | — | — |
| 2015-02-23 | $4.11 | $4.11 | 19,300 | — | — |
| 2015-02-20 | $4.17 | $4.17 | 44,867 | — | — |
| 2015-02-19 | $4.08 | $4.08 | 29,000 | — | — |
| 2015-02-18 | $4.26 | $4.26 | 31,467 | — | — |
| 2015-02-17 | $4.26 | $4.26 | 97,767 | — | — |
| 2015-02-13 | $4.02 | $4.02 | 90,867 | — | — |
| 2015-02-12 | $3.96 | $3.96 | 130,167 | — | — |
| 2015-02-11 | $4.08 | $4.08 | 272,767 | — | — |
| 2015-02-10 | $3.66 | $3.66 | 121,167 | — | — |
| 2015-02-09 | $3.45 | $3.45 | 79,267 | — | — |
| 2015-02-06 | $3.15 | $3.15 | 16,367 | — | — |
| 2015-02-05 | $3.21 | $3.21 | 24,867 | — | — |
| 2015-02-04 | $3.12 | $3.12 | 41,567 | — | — |
| 2015-02-03 | $3.24 | $3.24 | 57,400 | — | — |
| 2015-02-02 | $3.03 | $3.03 | 45,800 | — | — |
| 2015-01-30 | $2.88 | $2.88 | 61,633 | — | — |
| 2015-01-29 | $2.70 | $2.70 | 11,700 | — | — |
| 2015-01-28 | $2.58 | $2.58 | 200 | — | — |
| 2015-01-27 | $2.61 | $2.61 | 16,233 | — | — |
| 2015-01-26 | $2.61 | $2.61 | 12,800 | — | — |
| 2015-01-23 | $2.55 | $2.55 | 6,400 | — | — |
| 2015-01-22 | $2.70 | $2.70 | 1,633 | — | — |
| 2015-01-21 | $2.61 | $2.61 | 16,233 | — | — |
| 2015-01-20 | $2.55 | $2.55 | 42,267 | — | — |
| 2015-01-16 | $2.70 | $2.70 | 7,600 | — | — |
| 2015-01-15 | $2.70 | $2.70 | 5,800 | — | — |
| 2015-01-14 | $2.82 | $2.82 | 9,433 | — | — |
| 2015-01-13 | $2.70 | $2.70 | 18,933 | — | — |
| 2015-01-12 | $2.85 | $2.85 | 28,700 | — | — |
| 2015-01-09 | $2.85 | $2.85 | 11,833 | — | — |
| 2015-01-08 | $2.79 | $2.79 | 60,800 | — | — |
| 2015-01-07 | $2.64 | $2.64 | 3,867 | — | — |
| 2015-01-06 | $2.70 | $2.70 | 26,300 | — | — |
| 2015-01-05 | $2.64 | $2.64 | 25,533 | — | — |
| 2015-01-02 | $2.70 | $2.70 | 4,367 | — | — |