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
- 1999-10-26 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 | $3.24 | $3.24 | 52,600 | — | — |
| 2015-12-30 | $3.18 | $3.18 | 63,675 | — | — |
| 2015-12-29 | $3.36 | $3.36 | 37,575 | — | — |
| 2015-12-28 | $3.36 | $3.36 | 23,758 | — | — |
| 2015-12-24 | $3.11 | $3.11 | 17,250 | — | — |
| 2015-12-23 | $2.99 | $2.99 | 35,808 | — | — |
| 2015-12-22 | $3.12 | $3.12 | 26,517 | — | — |
| 2015-12-21 | $3.28 | $3.28 | 31,525 | — | — |
| 2015-12-18 | $3.72 | $3.72 | 18,783 | — | — |
| 2015-12-17 | $3.72 | $3.72 | 26,292 | — | — |
| 2015-12-16 | $3.96 | $3.96 | 74,717 | — | — |
| 2015-12-15 | $3.35 | $3.35 | 20,300 | — | — |
| 2015-12-14 | $3.48 | $3.48 | 36,842 | — | — |
| 2015-12-11 | $3.50 | $3.50 | 6,558 | — | — |
| 2015-12-10 | $3.78 | $3.78 | 19,708 | — | — |
| 2015-12-09 | $3.72 | $3.72 | 21,592 | — | — |
| 2015-12-08 | $3.72 | $3.72 | 16,858 | — | — |
| 2015-12-07 | $3.61 | $3.61 | 24,833 | — | — |
| 2015-12-04 | $3.72 | $3.72 | 9,167 | — | — |
| 2015-12-03 | $3.72 | $3.72 | 12,183 | — | — |
| 2015-12-02 | $4.02 | $4.02 | 25,217 | — | — |
| 2015-12-01 | $3.96 | $3.96 | 10,467 | — | — |
| 2015-11-30 | $3.60 | $3.60 | 33,000 | — | — |
| 2015-11-27 | $3.60 | $3.60 | 8,742 | — | — |
| 2015-11-25 | $3.68 | $3.68 | 11,525 | — | — |
| 2015-11-24 | $3.84 | $3.84 | 19,242 | — | — |
| 2015-11-23 | $3.49 | $3.49 | 18,808 | — | — |
| 2015-11-20 | $3.60 | $3.60 | 25,392 | — | — |
| 2015-11-19 | $3.72 | $3.72 | 19,167 | — | — |
| 2015-11-18 | $3.84 | $3.84 | 7,867 | — | — |
| 2015-11-17 | $3.96 | $3.96 | 18,758 | — | — |
| 2015-11-16 | $3.85 | $3.85 | 7,892 | — | — |
| 2015-11-13 | $3.96 | $3.96 | 20,175 | — | — |
| 2015-11-12 | $4.19 | $4.19 | 10,217 | — | — |
| 2015-11-11 | $3.78 | $3.78 | 33,483 | — | — |
| 2015-11-10 | $4.68 | $4.68 | 18,083 | — | — |
| 2015-11-09 | $4.73 | $4.73 | 29,175 | — | — |
| 2015-11-06 | $5.10 | $5.10 | 20,050 | — | — |
| 2015-11-05 | $4.92 | $4.92 | 9,517 | — | — |
| 2015-11-04 | $4.80 | $4.80 | 4,067 | — | — |
| 2015-11-03 | $4.92 | $4.92 | 7,833 | — | — |
| 2015-11-02 | $4.80 | $4.80 | 11,392 | — | — |
| 2015-10-30 | $5.04 | $5.04 | 18,392 | — | — |
| 2015-10-29 | $5.08 | $5.08 | 5,608 | — | — |
| 2015-10-28 | $5.15 | $5.15 | 36,600 | — | — |
| 2015-10-27 | $5.71 | $5.71 | 15,708 | — | — |
| 2015-10-26 | $6.36 | $6.36 | 13,408 | — | — |
| 2015-10-23 | $6.66 | $6.66 | 13,675 | — | — |
| 2015-10-22 | $6.48 | $6.48 | 14,658 | — | — |
| 2015-10-21 | $6.96 | $6.96 | 16,992 | — | — |
| 2015-10-20 | $6.90 | $6.90 | 24,058 | — | — |
| 2015-10-19 | $6.62 | $6.62 | 38,483 | — | — |
| 2015-10-16 | $5.28 | $5.28 | 112,383 | — | — |
| 2015-10-15 | $4.87 | $4.87 | 13,483 | — | — |
| 2015-10-14 | $4.56 | $4.56 | 12,875 | — | — |
| 2015-10-13 | $4.92 | $4.92 | 29,183 | — | — |
| 2015-10-12 | $4.44 | $4.44 | 14,775 | — | — |
| 2015-10-09 | $4.44 | $4.44 | 5,108 | — | — |
| 2015-10-08 | $4.44 | $4.44 | 14,517 | — | — |
| 2015-10-07 | $4.26 | $4.26 | 4,667 | — | — |
| 2015-10-06 | $4.44 | $4.44 | 9,992 | — | — |
| 2015-10-05 | $4.50 | $4.50 | 6,750 | — | — |
| 2015-10-02 | $4.56 | $4.56 | 9,258 | — | — |
| 2015-10-01 | $4.27 | $4.27 | 9,892 | — | — |
| 2015-09-30 | $4.32 | $4.32 | 6,542 | — | — |
| 2015-09-29 | $4.30 | $4.30 | 16,467 | — | — |
| 2015-09-28 | $4.07 | $4.07 | 7,042 | — | — |
| 2015-09-25 | $4.08 | $4.08 | 5,142 | — | — |
| 2015-09-24 | $4.09 | $4.09 | 10,900 | — | — |
| 2015-09-23 | $4.09 | $4.09 | 4,250 | — | — |
| 2015-09-22 | $4.14 | $4.14 | 6,750 | — | — |
| 2015-09-21 | $4.20 | $4.20 | 8,667 | — | — |
| 2015-09-18 | $4.80 | $4.80 | 19,117 | — | — |
| 2015-09-17 | $4.08 | $4.08 | 14,858 | — | — |
| 2015-09-16 | $4.68 | $4.68 | 24,975 | — | — |
| 2015-09-15 | $5.08 | $5.08 | 28,808 | — | — |
| 2015-09-14 | $4.49 | $4.49 | 25,033 | — | — |
| 2015-09-11 | $4.19 | $4.19 | 9,517 | — | — |
| 2015-09-10 | $3.83 | $3.83 | 21,933 | — | — |
| 2015-09-09 | $3.84 | $3.84 | 8,958 | — | — |
| 2015-09-08 | $3.84 | $3.84 | 9,033 | — | — |
| 2015-09-04 | $3.66 | $3.66 | 22,533 | — | — |
| 2015-09-03 | $3.47 | $3.47 | 7,350 | — | — |
| 2015-09-02 | $3.36 | $3.36 | 12,142 | — | — |
| 2015-09-01 | $3.41 | $3.41 | 7,625 | — | — |
| 2015-08-31 | $3.38 | $3.38 | 18,592 | — | — |
| 2015-08-28 | $3.49 | $3.49 | 16,942 | — | — |
| 2015-08-27 | $3.42 | $3.42 | 12,900 | — | — |
| 2015-08-26 | $3.72 | $3.72 | 29,317 | — | — |
| 2015-08-25 | $3.61 | $3.61 | 11,167 | — | — |
| 2015-08-24 | $3.82 | $3.82 | 49,067 | — | — |
| 2015-08-21 | $4.09 | $4.09 | 25,642 | — | — |
| 2015-08-20 | $4.19 | $4.19 | 14,017 | — | — |
| 2015-08-19 | $3.92 | $3.92 | 11,017 | — | — |
| 2015-08-18 | $4.21 | $4.21 | 15,442 | — | — |
| 2015-08-17 | $4.32 | $4.32 | 8,183 | — | — |
| 2015-08-14 | $4.46 | $4.46 | 8,725 | — | — |
| 2015-08-13 | $4.34 | $4.34 | 8,742 | — | — |
| 2015-08-12 | $4.38 | $4.38 | 8,417 | — | — |
| 2015-08-11 | $4.34 | $4.34 | 7,892 | — | — |
| 2015-08-10 | $4.64 | $4.64 | 22,525 | — | — |
| 2015-08-07 | $4.03 | $4.03 | 73,942 | — | — |
| 2015-08-06 | $4.20 | $4.20 | 11,925 | — | — |
| 2015-08-05 | $4.66 | $4.66 | 10,942 | — | — |
| 2015-08-04 | $4.75 | $4.75 | 4,833 | — | — |
| 2015-08-03 | $4.66 | $4.66 | 3,533 | — | — |
| 2015-07-31 | $4.84 | $4.84 | 7,575 | — | — |
| 2015-07-30 | $4.50 | $4.50 | 10,608 | — | — |
| 2015-07-29 | $5.04 | $5.04 | 12,583 | — | — |
| 2015-07-28 | $4.43 | $4.43 | 12,108 | — | — |
| 2015-07-27 | $4.54 | $4.54 | 15,183 | — | — |
| 2015-07-24 | $4.20 | $4.20 | 19,325 | — | — |
| 2015-07-23 | $4.66 | $4.66 | 13,592 | — | — |
| 2015-07-22 | $4.56 | $4.56 | 19,942 | — | — |
| 2015-07-21 | $4.91 | $4.91 | 27,742 | — | — |
| 2015-07-20 | $5.04 | $5.04 | 8,825 | — | — |
| 2015-07-17 | $5.24 | $5.24 | 8,433 | — | — |
| 2015-07-16 | $5.28 | $5.28 | 3,642 | — | — |
| 2015-07-15 | $5.36 | $5.36 | 18,867 | — | — |
| 2015-07-14 | $5.23 | $5.23 | 10,908 | — | — |
| 2015-07-13 | $5.45 | $5.45 | 13,092 | — | — |
| 2015-07-10 | $5.18 | $5.18 | 17,500 | — | — |
| 2015-07-09 | $4.93 | $4.93 | 14,533 | — | — |
| 2015-07-08 | $5.04 | $5.04 | 9,842 | — | — |
| 2015-07-07 | $5.28 | $5.28 | 8,400 | — | — |
| 2015-07-06 | $5.48 | $5.48 | 21,225 | — | — |
| 2015-07-02 | $5.34 | $5.34 | 9,175 | — | — |
| 2015-07-01 | $5.41 | $5.41 | 12,108 | — | — |
| 2015-06-30 | $5.64 | $5.64 | 13,917 | — | — |
| 2015-06-29 | $5.57 | $5.57 | 27,358 | — | — |
| 2015-06-26 | $4.92 | $4.92 | 70,242 | — | — |
| 2015-06-25 | $5.90 | $5.90 | 19,283 | — | — |
| 2015-06-24 | $6.24 | $6.24 | 19,733 | — | — |
| 2015-06-23 | $6.36 | $6.36 | 16,425 | — | — |
| 2015-06-22 | $6.48 | $6.48 | 34,950 | — | — |
| 2015-06-19 | $7.08 | $7.08 | 32,275 | — | — |
| 2015-06-18 | $6.53 | $6.53 | 11,958 | — | — |
| 2015-06-17 | $6.36 | $6.36 | 19,592 | — | — |
| 2015-06-16 | $6.55 | $6.55 | 5,308 | — | — |
| 2015-06-15 | $6.25 | $6.25 | 30,000 | — | — |
| 2015-06-12 | $6.84 | $6.84 | 13,992 | — | — |
| 2015-06-11 | $6.91 | $6.91 | 14,458 | — | — |
| 2015-06-10 | $6.84 | $6.84 | 12,108 | — | — |
| 2015-06-09 | $6.61 | $6.61 | 44,108 | — | — |
| 2015-06-08 | $7.38 | $7.38 | 28,317 | — | — |
| 2015-06-05 | $7.08 | $7.08 | 10,592 | — | — |
| 2015-06-04 | $7.02 | $7.02 | 12,533 | — | — |
| 2015-06-03 | $6.86 | $6.86 | 23,075 | — | — |
| 2015-06-02 | $6.54 | $6.54 | 50,283 | — | — |
| 2015-06-01 | $5.87 | $5.87 | 23,908 | — | — |
| 2015-05-29 | $5.30 | $5.30 | 40,492 | — | — |
| 2015-05-28 | $5.04 | $5.04 | 67,992 | — | — |
| 2015-05-27 | $5.35 | $5.35 | 33,133 | — | — |
| 2015-05-26 | $5.76 | $5.76 | 41,767 | — | — |
| 2015-05-22 | $5.88 | $5.88 | 54,308 | — | — |
| 2015-05-21 | $6.12 | $6.12 | 18,150 | — | — |
| 2015-05-20 | $6.44 | $6.44 | 16,108 | — | — |
| 2015-05-19 | $6.31 | $6.31 | 17,475 | — | — |
| 2015-05-18 | $6.84 | $6.84 | 15,917 | — | — |
| 2015-05-15 | $6.90 | $6.90 | 18,133 | — | — |
| 2015-05-14 | $6.72 | $6.72 | 56,183 | — | — |
| 2015-05-13 | $7.20 | $7.20 | 20,400 | — | — |
| 2015-05-12 | $7.44 | $7.44 | 23,483 | — | — |
| 2015-05-11 | $7.44 | $7.44 | 35,833 | — | — |
| 2015-05-08 | $7.56 | $7.56 | 11,592 | — | — |
| 2015-05-07 | $7.56 | $7.56 | 18,217 | — | — |
| 2015-05-06 | $7.76 | $7.76 | 6,658 | — | — |
| 2015-05-05 | $7.44 | $7.44 | 42,183 | — | — |
| 2015-05-04 | $7.92 | $7.92 | 13,117 | — | — |
| 2015-05-01 | $7.80 | $7.80 | 12,933 | — | — |
| 2015-04-30 | $7.80 | $7.80 | 8,667 | — | — |
| 2015-04-29 | $7.80 | $7.80 | 3,750 | — | — |
| 2015-04-28 | $7.80 | $7.80 | 15,092 | — | — |
| 2015-04-27 | $7.80 | $7.80 | 15,033 | — | — |
| 2015-04-24 | $8.21 | $8.21 | 11,542 | — | — |
| 2015-04-23 | $8.16 | $8.16 | 7,008 | — | — |
| 2015-04-22 | $8.36 | $8.36 | 28,925 | — | — |
| 2015-04-21 | $7.81 | $7.81 | 10,983 | — | — |
| 2015-04-20 | $8.34 | $8.34 | 9,600 | — | — |
| 2015-04-17 | $8.26 | $8.26 | 9,725 | — | — |
| 2015-04-16 | $8.40 | $8.40 | 6,383 | — | — |
| 2015-04-15 | $8.64 | $8.64 | 4,875 | — | — |
| 2015-04-14 | $8.76 | $8.76 | 7,633 | — | — |
| 2015-04-13 | $8.22 | $8.22 | 10,675 | — | — |
| 2015-04-10 | $8.63 | $8.63 | 25,475 | — | — |
| 2015-04-09 | $9.00 | $9.00 | 20,183 | — | — |
| 2015-04-08 | $9.00 | $9.00 | 26,350 | — | — |
| 2015-04-07 | $9.12 | $9.12 | 29,508 | — | — |
| 2015-04-06 | $8.81 | $8.81 | 12,433 | — | — |
| 2015-04-02 | $8.40 | $8.40 | 13,283 | — | — |
| 2015-04-01 | $8.29 | $8.29 | 16,292 | — | — |
| 2015-03-31 | $8.40 | $8.40 | 14,367 | — | — |
| 2015-03-30 | $8.16 | $8.16 | 14,092 | — | — |
| 2015-03-27 | $8.40 | $8.40 | 14,692 | — | — |
| 2015-03-26 | $8.64 | $8.64 | 23,000 | — | — |
| 2015-03-25 | $8.16 | $8.16 | 17,825 | — | — |
| 2015-03-24 | $8.40 | $8.40 | 20,242 | — | — |
| 2015-03-23 | $9.12 | $9.12 | 37,133 | — | — |
| 2015-03-20 | $8.94 | $8.94 | 110,617 | — | — |
| 2015-03-19 | $7.80 | $7.80 | 29,725 | — | — |
| 2015-03-18 | $7.20 | $7.20 | 167,983 | — | — |
| 2015-03-17 | $6.58 | $6.58 | 69,150 | — | — |
| 2015-03-16 | $6.72 | $6.72 | 296,083 | — | — |
| 2015-03-13 | $7.34 | $7.34 | 28,158 | — | — |
| 2015-03-12 | $7.44 | $7.44 | 24,525 | — | — |
| 2015-03-11 | $7.54 | $7.54 | 20,725 | — | — |
| 2015-03-10 | $7.08 | $7.08 | 14,208 | — | — |
| 2015-03-09 | $7.20 | $7.20 | 21,108 | — | — |
| 2015-03-06 | $6.62 | $6.62 | 25,300 | — | — |
| 2015-03-05 | $7.08 | $7.08 | 24,158 | — | — |
| 2015-03-04 | $7.22 | $7.22 | 13,767 | — | — |
| 2015-03-03 | $7.68 | $7.68 | 22,742 | — | — |
| 2015-03-02 | $8.16 | $8.16 | 8,775 | — | — |
| 2015-02-27 | $8.38 | $8.38 | 23,325 | — | — |
| 2015-02-26 | $9.00 | $9.00 | 33,342 | — | — |
| 2015-02-25 | $7.42 | $7.42 | 63,033 | — | — |
| 2015-02-24 | $7.08 | $7.08 | 51,642 | — | — |
| 2015-02-23 | $8.04 | $8.04 | 132,117 | — | — |
| 2015-02-20 | $8.99 | $8.99 | 52,542 | — | — |
| 2015-02-19 | $9.12 | $9.12 | 14,775 | — | — |
| 2015-02-18 | $9.12 | $9.12 | 20,583 | — | — |
| 2015-02-17 | $9.30 | $9.30 | 32,575 | — | — |
| 2015-02-13 | $9.48 | $9.48 | 17,483 | — | — |
| 2015-02-12 | $9.00 | $9.00 | 41,258 | — | — |
| 2015-02-11 | $8.16 | $8.16 | 104,467 | — | — |
| 2015-02-10 | $8.76 | $8.76 | 61,342 | — | — |
| 2015-02-09 | $9.48 | $9.48 | 48,833 | — | — |
| 2015-02-06 | $10.18 | $10.18 | 29,217 | — | — |
| 2015-02-05 | $10.58 | $10.58 | 16,767 | — | — |
| 2015-02-04 | $11.12 | $11.12 | 7,667 | — | — |
| 2015-02-03 | $11.04 | $11.04 | 7,342 | — | — |
| 2015-02-02 | $10.70 | $10.70 | 26,400 | — | — |
| 2015-01-30 | $11.88 | $11.88 | 28,342 | — | — |
| 2015-01-29 | $11.09 | $11.09 | 33,042 | — | — |
| 2015-01-28 | $11.40 | $11.40 | 10,317 | — | — |
| 2015-01-27 | $10.98 | $10.98 | 9,433 | — | — |
| 2015-01-26 | $11.42 | $11.42 | 17,433 | — | — |
| 2015-01-23 | $10.32 | $10.32 | 19,408 | — | — |
| 2015-01-22 | $10.32 | $10.32 | 44,642 | — | — |
| 2015-01-21 | $11.04 | $11.04 | 11,525 | — | — |
| 2015-01-20 | $11.36 | $11.36 | 18,608 | — | — |
| 2015-01-16 | $11.58 | $11.58 | 15,792 | — | — |
| 2015-01-15 | $11.28 | $11.28 | 14,450 | — | — |
| 2015-01-14 | $11.76 | $11.76 | 8,908 | — | — |
| 2015-01-13 | $12.24 | $12.24 | 10,467 | — | — |
| 2015-01-12 | $12.00 | $12.00 | 11,933 | — | — |
| 2015-01-09 | $12.24 | $12.24 | 9,300 | — | — |
| 2015-01-08 | $12.60 | $12.60 | 28,725 | — | — |
| 2015-01-07 | $11.88 | $11.88 | 13,725 | — | — |
| 2015-01-06 | $11.64 | $11.64 | 15,933 | — | — |
| 2015-01-05 | $12.12 | $12.12 | 31,100 | — | — |
| 2015-01-02 | $12.48 | $12.48 | 82,225 | — | — |