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
- 2013-05-03 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 | $3.95 | $3.95 | 1,000 | — | — |
| 2015-12-30 | $3.95 | $3.95 | 0 | — | — |
| 2015-12-29 | $3.95 | $3.95 | 0 | — | — |
| 2015-12-28 | $3.95 | $3.95 | 200 | — | — |
| 2015-12-24 | $3.48 | $3.48 | 0 | — | — |
| 2015-12-23 | $3.48 | $3.48 | 900 | — | — |
| 2015-12-22 | $3.93 | $3.93 | 0 | — | — |
| 2015-12-21 | $3.93 | $3.93 | 700 | — | — |
| 2015-12-18 | $3.31 | $3.31 | 2,200 | — | — |
| 2015-12-17 | $3.93 | $3.93 | 9,900 | — | — |
| 2015-12-16 | $3.75 | $3.75 | 4,600 | — | — |
| 2015-12-15 | $3.23 | $3.23 | 4,100 | — | — |
| 2015-12-14 | $3.55 | $3.55 | 5,600 | — | — |
| 2015-12-11 | $3.74 | $3.74 | 2,200 | — | — |
| 2015-12-10 | $3.89 | $3.89 | 700 | — | — |
| 2015-12-09 | $4.05 | $4.05 | 800 | — | — |
| 2015-12-08 | $3.56 | $3.56 | 0 | — | — |
| 2015-12-07 | $3.56 | $3.56 | 0 | — | — |
| 2015-12-04 | $3.56 | $3.56 | 0 | — | — |
| 2015-12-03 | $3.56 | $3.56 | 0 | — | — |
| 2015-12-02 | $3.56 | $3.56 | 0 | — | — |
| 2015-12-01 | $3.56 | $3.56 | 500 | — | — |
| 2015-11-30 | $3.92 | $3.92 | 0 | — | — |
| 2015-11-27 | $3.92 | $3.92 | 0 | — | — |
| 2015-11-25 | $3.92 | $3.92 | 1,000 | — | — |
| 2015-11-24 | $3.79 | $3.79 | 12,400 | — | — |
| 2015-11-23 | $3.90 | $3.90 | 300 | — | — |
| 2015-11-20 | $3.90 | $3.90 | 30,700 | — | — |
| 2015-11-19 | $3.83 | $3.83 | 0 | — | — |
| 2015-11-18 | $3.83 | $3.83 | 0 | — | — |
| 2015-11-17 | $3.83 | $3.83 | 3,200 | — | — |
| 2015-11-16 | $3.83 | $3.83 | 1,400 | — | — |
| 2015-11-13 | $4.38 | $4.38 | 0 | — | — |
| 2015-11-12 | $4.38 | $4.38 | 0 | — | — |
| 2015-11-11 | $4.38 | $4.38 | 0 | — | — |
| 2015-11-10 | $4.38 | $4.38 | 0 | — | — |
| 2015-11-09 | $4.38 | $4.38 | 0 | — | — |
| 2015-11-06 | $4.38 | $4.38 | 0 | — | — |
| 2015-11-05 | $4.38 | $4.38 | 0 | — | — |
| 2015-11-04 | $4.38 | $4.38 | 4,900 | — | — |
| 2015-11-03 | $4.11 | $4.11 | 200 | — | — |
| 2015-11-02 | $3.98 | $3.98 | 100 | — | — |
| 2015-10-30 | $3.98 | $3.98 | 200 | — | — |
| 2015-10-29 | $4.07 | $4.07 | 400 | — | — |
| 2015-10-28 | $3.95 | $3.95 | 3,300 | — | — |
| 2015-10-27 | $3.86 | $3.86 | 500 | — | — |
| 2015-10-26 | $4.01 | $4.01 | 600 | — | — |
| 2015-10-23 | $4.00 | $4.00 | 2,400 | — | — |
| 2015-10-22 | $3.95 | $3.95 | 1,100 | — | — |
| 2015-10-21 | $3.95 | $3.95 | 17,000 | — | — |
| 2015-10-20 | $3.94 | $3.94 | 61,300 | — | — |
| 2015-10-19 | $3.80 | $3.80 | 1,200 | — | — |
| 2015-10-16 | $3.90 | $3.90 | 0 | — | — |
| 2015-10-15 | $3.90 | $3.90 | 4,600 | — | — |
| 2015-10-14 | $3.90 | $3.90 | 11,400 | — | — |
| 2015-10-13 | $3.90 | $3.90 | 17,000 | — | — |
| 2015-10-12 | $3.95 | $3.95 | 0 | — | — |
| 2015-10-09 | $3.95 | $3.95 | 300 | — | — |
| 2015-10-08 | $3.88 | $3.88 | 0 | — | — |
| 2015-10-07 | $3.88 | $3.88 | 1,000 | — | — |
| 2015-10-06 | $3.90 | $3.90 | 300 | — | — |
| 2015-10-05 | $3.89 | $3.89 | 8,000 | — | — |
| 2015-10-02 | $3.75 | $3.75 | 17,900 | — | — |
| 2015-10-01 | $3.95 | $3.95 | 28,700 | — | — |
| 2015-09-30 | $3.85 | $3.85 | 7,000 | — | — |
| 2015-09-29 | $3.60 | $3.60 | 12,600 | — | — |
| 2015-09-28 | $3.89 | $3.89 | 12,300 | — | — |
| 2015-09-25 | $3.80 | $3.80 | 120,700 | — | — |
| 2015-09-24 | $5.00 | $5.00 | 1,100 | — | — |
| 2015-09-23 | $5.00 | $5.00 | 8,600 | — | — |
| 2015-09-22 | $5.48 | $5.48 | 400 | — | — |
| 2015-09-21 | $5.98 | $5.98 | 7,700 | — | — |
| 2015-09-18 | $6.40 | $6.40 | 800 | — | — |
| 2015-09-17 | $6.49 | $6.49 | 200 | — | — |
| 2015-09-16 | $6.35 | $6.35 | 3,700 | — | — |
| 2015-09-15 | $6.10 | $6.10 | 900 | — | — |
| 2015-09-14 | $5.67 | $5.67 | 0 | — | — |
| 2015-09-11 | $5.67 | $5.67 | 0 | — | — |
| 2015-09-10 | $5.67 | $5.67 | 0 | — | — |
| 2015-09-09 | $5.67 | $5.67 | 0 | — | — |
| 2015-09-08 | $5.67 | $5.67 | 0 | — | — |
| 2015-09-04 | $5.67 | $5.67 | 0 | — | — |
| 2015-09-03 | $5.67 | $5.67 | 500 | — | — |
| 2015-09-02 | $5.50 | $5.50 | 2,500 | — | — |
| 2015-09-01 | $5.68 | $5.68 | 500 | — | — |
| 2015-08-31 | $5.69 | $5.69 | 5,300 | — | — |
| 2015-08-28 | $6.75 | $6.75 | 0 | — | — |
| 2015-08-27 | $6.75 | $6.75 | 600 | — | — |
| 2015-08-26 | $6.72 | $6.72 | 900 | — | — |
| 2015-08-25 | $6.50 | $6.50 | 1,900 | — | — |
| 2015-08-24 | $6.94 | $6.94 | 0 | — | — |
| 2015-08-21 | $6.94 | $6.94 | 2,000 | — | — |
| 2015-08-20 | $7.00 | $7.00 | 900 | — | — |
| 2015-08-19 | $6.50 | $6.50 | 3,000 | — | — |
| 2015-08-18 | $6.50 | $6.50 | 2,600 | — | — |
| 2015-08-17 | $6.50 | $6.50 | 2,000 | — | — |
| 2015-08-14 | $6.50 | $6.50 | 2,200 | — | — |
| 2015-08-13 | $6.45 | $6.45 | 6,500 | — | — |
| 2015-08-12 | $6.59 | $6.59 | 3,000 | — | — |
| 2015-08-11 | $6.50 | $6.50 | 10,200 | — | — |
| 2015-08-10 | $6.50 | $6.50 | 3,000 | — | — |
| 2015-08-07 | $6.88 | $6.88 | 0 | — | — |
| 2015-08-06 | $6.88 | $6.88 | 900 | — | — |
| 2015-08-05 | $7.80 | $7.80 | 0 | — | — |
| 2015-08-04 | $7.80 | $7.80 | 0 | — | — |
| 2015-08-03 | $7.80 | $7.80 | 200 | — | — |
| 2015-07-31 | $6.63 | $6.63 | 200 | — | — |
| 2015-07-30 | $6.22 | $6.22 | 600 | — | — |
| 2015-07-29 | $6.36 | $6.36 | 0 | — | — |
| 2015-07-28 | $6.36 | $6.36 | 0 | — | — |
| 2015-07-27 | $6.36 | $6.36 | 0 | — | — |
| 2015-07-24 | $6.36 | $6.36 | 100 | — | — |
| 2015-07-23 | $6.39 | $6.39 | 1,000 | — | — |
| 2015-07-22 | $6.41 | $6.41 | 0 | — | — |
| 2015-07-21 | $6.41 | $6.41 | 0 | — | — |
| 2015-07-20 | $6.41 | $6.41 | 1,100 | — | — |
| 2015-07-17 | $6.00 | $6.00 | 6,100 | — | — |
| 2015-07-16 | $5.81 | $5.81 | 12,300 | — | — |
| 2015-07-15 | $6.50 | $6.50 | 200 | — | — |
| 2015-07-14 | $7.00 | $7.00 | 0 | — | — |
| 2015-07-13 | $7.00 | $7.00 | 6,000 | — | — |
| 2015-07-10 | $7.01 | $7.01 | 3,500 | — | — |
| 2015-07-09 | $7.00 | $7.00 | 800 | — | — |
| 2015-07-08 | $7.00 | $7.00 | 3,800 | — | — |
| 2015-07-07 | $7.15 | $7.15 | 0 | — | — |
| 2015-07-06 | $7.15 | $7.15 | 0 | — | — |
| 2015-07-02 | $7.15 | $7.15 | 0 | — | — |
| 2015-07-01 | $7.15 | $7.15 | 0 | — | — |
| 2015-06-30 | $7.15 | $7.15 | 200 | — | — |
| 2015-06-29 | $7.28 | $7.28 | 500 | — | — |
| 2015-06-26 | $7.25 | $7.25 | 800 | — | — |
| 2015-06-25 | $7.41 | $7.41 | 0 | — | — |
| 2015-06-24 | $7.41 | $7.41 | 1,200 | — | — |
| 2015-06-23 | $7.46 | $7.46 | 1,200 | — | — |
| 2015-06-22 | $7.60 | $7.60 | 1,900 | — | — |
| 2015-06-19 | $7.13 | $7.13 | 2,500 | — | — |
| 2015-06-18 | $7.50 | $7.50 | 3,400 | — | — |
| 2015-06-17 | $7.50 | $7.50 | 2,600 | — | — |
| 2015-06-16 | $7.50 | $7.50 | 1,300 | — | — |
| 2015-06-15 | $7.94 | $7.94 | 200 | — | — |
| 2015-06-12 | $7.51 | $7.51 | 2,100 | — | — |
| 2015-06-11 | $7.51 | $7.51 | 0 | — | — |
| 2015-06-10 | $7.51 | $7.51 | 0 | — | — |
| 2015-06-09 | $7.51 | $7.51 | 0 | — | — |
| 2015-06-08 | $7.51 | $7.51 | 600 | — | — |
| 2015-06-05 | $7.55 | $7.55 | 0 | — | — |
| 2015-06-04 | $7.55 | $7.55 | 0 | — | — |
| 2015-06-03 | $7.55 | $7.55 | 1,100 | — | — |
| 2015-06-02 | $6.75 | $6.75 | 700 | — | — |
| 2015-06-01 | $8.00 | $8.00 | 2,200 | — | — |
| 2015-05-29 | $8.00 | $8.00 | 0 | — | — |
| 2015-05-28 | $8.00 | $8.00 | 0 | — | — |
| 2015-05-27 | $8.00 | $8.00 | 0 | — | — |
| 2015-05-26 | $8.00 | $8.00 | 0 | — | — |
| 2015-05-22 | $8.00 | $8.00 | 9,100 | — | — |
| 2015-05-21 | $8.12 | $8.12 | 100 | — | — |
| 2015-05-20 | $8.12 | $8.12 | 200 | — | — |
| 2015-05-19 | $8.05 | $8.05 | 0 | — | — |
| 2015-05-18 | $8.05 | $8.05 | 10,000 | — | — |
| 2015-05-15 | $8.05 | $8.05 | 24,900 | — | — |
| 2015-05-14 | $8.07 | $8.07 | 0 | — | — |
| 2015-05-13 | $8.07 | $8.07 | 0 | — | — |
| 2015-05-12 | $8.07 | $8.07 | 0 | — | — |
| 2015-05-11 | $8.07 | $8.07 | 100 | — | — |
| 2015-05-08 | $8.03 | $8.03 | 0 | — | — |
| 2015-05-07 | $8.03 | $8.03 | 0 | — | — |
| 2015-05-06 | $8.03 | $8.03 | 1,500 | — | — |
| 2015-05-05 | $8.18 | $8.18 | 5,500 | — | — |
| 2015-05-04 | $8.28 | $8.28 | 1,200 | — | — |
| 2015-05-01 | $8.05 | $8.05 | 5,300 | — | — |
| 2015-04-30 | $8.01 | $8.01 | 4,700 | — | — |
| 2015-04-29 | $8.30 | $8.30 | 4,800 | — | — |
| 2015-04-28 | $8.38 | $8.38 | 100 | — | — |
| 2015-04-27 | $8.31 | $8.31 | 0 | — | — |
| 2015-04-24 | $8.31 | $8.31 | 0 | — | — |
| 2015-04-23 | $8.31 | $8.31 | 0 | — | — |
| 2015-04-22 | $8.31 | $8.31 | 100 | — | — |
| 2015-04-21 | $8.26 | $8.26 | 0 | — | — |
| 2015-04-20 | $8.26 | $8.26 | 0 | — | — |
| 2015-04-17 | $8.26 | $8.26 | 0 | — | — |
| 2015-04-16 | $8.26 | $8.26 | 700 | — | — |
| 2015-04-15 | $8.25 | $8.25 | 9,200 | — | — |
| 2015-04-14 | $8.50 | $8.50 | 1,300 | — | — |
| 2015-04-13 | $8.45 | $8.45 | 700 | — | — |
| 2015-04-10 | $8.35 | $8.35 | 1,300 | — | — |
| 2015-04-09 | $8.35 | $8.35 | 0 | — | — |
| 2015-04-08 | $8.35 | $8.35 | 0 | — | — |
| 2015-04-07 | $8.35 | $8.35 | 0 | — | — |
| 2015-04-06 | $8.35 | $8.35 | 3,800 | — | — |
| 2015-04-02 | $8.55 | $8.55 | 14,900 | — | — |
| 2015-04-01 | $8.58 | $8.58 | 21,400 | — | — |
| 2015-03-31 | $9.03 | $9.03 | 1,200 | — | — |
| 2015-03-30 | $9.06 | $9.06 | 1,400 | — | — |
| 2015-03-27 | $8.98 | $8.98 | 0 | — | — |
| 2015-03-26 | $8.98 | $8.98 | 10,700 | — | — |
| 2015-03-25 | $8.90 | $8.90 | 0 | — | — |
| 2015-03-24 | $8.90 | $8.90 | 200 | — | — |
| 2015-03-23 | $8.90 | $8.90 | 4,400 | — | — |
| 2015-03-20 | $9.00 | $9.00 | 3,800 | — | — |
| 2015-03-19 | $9.00 | $9.00 | 0 | — | — |
| 2015-03-18 | $9.00 | $9.00 | 0 | — | — |
| 2015-03-17 | $9.00 | $9.00 | 0 | — | — |
| 2015-03-16 | $9.00 | $9.00 | 2,300 | — | — |
| 2015-03-13 | $9.00 | $9.00 | 600 | — | — |
| 2015-03-12 | $9.00 | $9.00 | 1,800 | — | — |
| 2015-03-11 | $9.10 | $9.10 | 2,300 | — | — |
| 2015-03-10 | $9.00 | $9.00 | 4,500 | — | — |
| 2015-03-09 | $9.03 | $9.03 | 100 | — | — |
| 2015-03-06 | $9.05 | $9.05 | 0 | — | — |
| 2015-03-05 | $9.05 | $9.05 | 2,300 | — | — |
| 2015-03-04 | $9.04 | $9.04 | 500 | — | — |
| 2015-03-03 | $9.21 | $9.21 | 3,100 | — | — |
| 2015-03-02 | $9.35 | $9.35 | 5,400 | — | — |
| 2015-02-27 | $9.19 | $9.19 | 1,200 | — | — |
| 2015-02-26 | $9.18 | $9.18 | 400 | — | — |
| 2015-02-25 | $9.11 | $9.11 | 2,200 | — | — |
| 2015-02-24 | $9.03 | $9.03 | 0 | — | — |
| 2015-02-23 | $9.03 | $9.03 | 500 | — | — |
| 2015-02-20 | $9.07 | $9.07 | 3,100 | — | — |
| 2015-02-19 | $8.98 | $8.98 | 500 | — | — |
| 2015-02-18 | $8.75 | $8.75 | 7,200 | — | — |
| 2015-02-17 | $9.00 | $9.00 | 4,600 | — | — |
| 2015-02-13 | $9.09 | $9.09 | 1,700 | — | — |
| 2015-02-12 | $9.35 | $9.35 | 2,000 | — | — |
| 2015-02-11 | $9.00 | $9.00 | 1,300 | — | — |
| 2015-02-10 | $9.02 | $9.02 | 2,000 | — | — |
| 2015-02-09 | $9.00 | $9.00 | 7,300 | — | — |
| 2015-02-06 | $9.20 | $9.20 | 3,900 | — | — |
| 2015-02-05 | $8.69 | $8.69 | 200 | — | — |
| 2015-02-04 | $9.63 | $9.63 | 0 | — | — |
| 2015-02-03 | $9.63 | $9.63 | 0 | — | — |
| 2015-02-02 | $9.63 | $9.63 | 500 | — | — |
| 2015-01-30 | $9.30 | $9.30 | 100 | — | — |
| 2015-01-29 | $8.95 | $8.95 | 3,300 | — | — |
| 2015-01-28 | $8.90 | $8.90 | 6,800 | — | — |
| 2015-01-27 | $8.97 | $8.97 | 10,800 | — | — |
| 2015-01-26 | $8.93 | $8.93 | 1,400 | — | — |
| 2015-01-23 | $8.70 | $8.70 | 0 | — | — |
| 2015-01-22 | $8.70 | $8.70 | 16,700 | — | — |
| 2015-01-21 | $8.70 | $8.70 | 3,000 | — | — |
| 2015-01-20 | $8.83 | $8.83 | 17,600 | — | — |
| 2015-01-16 | $9.01 | $9.01 | 11,500 | — | — |
| 2015-01-15 | $9.10 | $9.10 | 3,500 | — | — |
| 2015-01-14 | $9.21 | $9.21 | 12,500 | — | — |
| 2015-01-13 | $9.20 | $9.20 | 10,000 | — | — |
| 2015-01-12 | $9.64 | $9.64 | 5,600 | — | — |
| 2015-01-09 | $9.67 | $9.67 | 13,000 | — | — |
| 2015-01-08 | $9.95 | $9.95 | 6,200 | — | — |
| 2015-01-07 | $9.95 | $9.95 | 5,100 | — | — |
| 2015-01-06 | $9.48 | $9.48 | 4,800 | — | — |
| 2015-01-05 | $9.23 | $9.23 | 1,700 | — | — |
| 2015-01-02 | $9.34 | $9.33 | 900 | — | — |