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
- 1998-01-29 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 | $3.63 | $3.63 | 234,500 | — | — |
| 2015-12-30 | $3.74 | $3.74 | 197,500 | — | — |
| 2015-12-29 | $3.77 | $3.77 | 198,400 | — | — |
| 2015-12-28 | $3.71 | $3.71 | 164,700 | — | — |
| 2015-12-24 | $3.83 | $3.83 | 98,300 | — | — |
| 2015-12-23 | $3.76 | $3.76 | 386,300 | — | — |
| 2015-12-22 | $3.67 | $3.67 | 257,500 | — | — |
| 2015-12-21 | $3.45 | $3.45 | 242,900 | — | — |
| 2015-12-18 | $3.42 | $3.42 | 577,800 | — | — |
| 2015-12-17 | $3.60 | $3.60 | 207,800 | — | — |
| 2015-12-16 | $3.60 | $3.60 | 203,700 | — | — |
| 2015-12-15 | $3.50 | $3.50 | 264,900 | — | — |
| 2015-12-14 | $3.60 | $3.60 | 343,100 | — | — |
| 2015-12-11 | $3.55 | $3.55 | 212,400 | — | — |
| 2015-12-10 | $3.66 | $3.66 | 145,800 | — | — |
| 2015-12-09 | $3.60 | $3.60 | 316,600 | — | — |
| 2015-12-08 | $3.70 | $3.70 | 166,800 | — | — |
| 2015-12-07 | $3.75 | $3.75 | 315,200 | — | — |
| 2015-12-04 | $3.92 | $3.92 | 215,700 | — | — |
| 2015-12-03 | $3.92 | $3.92 | 138,600 | — | — |
| 2015-12-02 | $4.04 | $4.04 | 286,100 | — | — |
| 2015-12-01 | $4.05 | $4.05 | 426,400 | — | — |
| 2015-11-30 | $4.22 | $4.22 | 728,100 | — | — |
| 2015-11-27 | $3.95 | $3.95 | 80,400 | — | — |
| 2015-11-25 | $3.99 | $3.99 | 445,700 | — | — |
| 2015-11-24 | $3.95 | $3.95 | 453,800 | — | — |
| 2015-11-23 | $4.14 | $4.14 | 352,700 | — | — |
| 2015-11-20 | $3.76 | $3.76 | 468,300 | — | — |
| 2015-11-19 | $3.76 | $3.76 | 414,200 | — | — |
| 2015-11-18 | $3.79 | $3.79 | 658,900 | — | — |
| 2015-11-17 | $3.92 | $3.92 | 249,400 | — | — |
| 2015-11-16 | $4.00 | $4.00 | 288,100 | — | — |
| 2015-11-13 | $3.99 | $3.99 | 270,400 | — | — |
| 2015-11-12 | $3.97 | $3.97 | 218,600 | — | — |
| 2015-11-11 | $3.98 | $3.98 | 244,800 | — | — |
| 2015-11-10 | $4.05 | $4.05 | 421,300 | — | — |
| 2015-11-09 | $3.98 | $3.98 | 448,000 | — | — |
| 2015-11-06 | $4.07 | $4.07 | 627,000 | — | — |
| 2015-11-05 | $4.20 | $4.20 | 510,400 | — | — |
| 2015-11-04 | $3.93 | $3.93 | 847,600 | — | — |
| 2015-11-03 | $3.89 | $3.89 | 284,000 | — | — |
| 2015-11-02 | $3.84 | $3.84 | 181,700 | — | — |
| 2015-10-30 | $3.61 | $3.61 | 400,400 | — | — |
| 2015-10-29 | $3.62 | $3.62 | 391,300 | — | — |
| 2015-10-28 | $3.85 | $3.85 | 322,400 | — | — |
| 2015-10-27 | $3.57 | $3.57 | 295,000 | — | — |
| 2015-10-26 | $3.73 | $3.73 | 273,600 | — | — |
| 2015-10-23 | $3.94 | $3.94 | 237,900 | — | — |
| 2015-10-22 | $3.98 | $3.98 | 278,200 | — | — |
| 2015-10-21 | $3.99 | $3.99 | 328,700 | — | — |
| 2015-10-20 | $4.23 | $4.23 | 438,200 | — | — |
| 2015-10-19 | $4.00 | $4.00 | 290,700 | — | — |
| 2015-10-16 | $4.02 | $4.02 | 352,000 | — | — |
| 2015-10-15 | $4.16 | $4.16 | 329,200 | — | — |
| 2015-10-14 | $4.00 | $4.00 | 340,400 | — | — |
| 2015-10-13 | $4.06 | $4.06 | 409,800 | — | — |
| 2015-10-12 | $4.07 | $4.07 | 320,900 | — | — |
| 2015-10-09 | $4.14 | $4.14 | 458,900 | — | — |
| 2015-10-08 | $4.11 | $4.11 | 304,300 | — | — |
| 2015-10-07 | $3.92 | $3.92 | 302,000 | — | — |
| 2015-10-06 | $3.93 | $3.93 | 179,200 | — | — |
| 2015-10-05 | $3.97 | $3.97 | 338,100 | — | — |
| 2015-10-02 | $3.78 | $3.78 | 185,500 | — | — |
| 2015-10-01 | $3.70 | $3.70 | 239,000 | — | — |
| 2015-09-30 | $3.76 | $3.76 | 287,200 | — | — |
| 2015-09-29 | $3.84 | $3.84 | 252,600 | — | — |
| 2015-09-28 | $3.93 | $3.93 | 322,000 | — | — |
| 2015-09-25 | $3.95 | $3.95 | 558,700 | — | — |
| 2015-09-24 | $4.01 | $4.01 | 422,800 | — | — |
| 2015-09-23 | $3.93 | $3.93 | 329,400 | — | — |
| 2015-09-22 | $4.14 | $4.14 | 451,800 | — | — |
| 2015-09-21 | $4.28 | $4.28 | 612,500 | — | — |
| 2015-09-18 | $4.20 | $4.20 | 1,630,300 | — | — |
| 2015-09-17 | $4.01 | $4.01 | 474,200 | — | — |
| 2015-09-16 | $4.04 | $4.04 | 347,600 | — | — |
| 2015-09-15 | $3.91 | $3.91 | 233,800 | — | — |
| 2015-09-14 | $3.89 | $3.89 | 381,700 | — | — |
| 2015-09-11 | $3.99 | $3.99 | 304,800 | — | — |
| 2015-09-10 | $3.99 | $3.99 | 549,000 | — | — |
| 2015-09-09 | $3.97 | $3.97 | 612,300 | — | — |
| 2015-09-08 | $3.97 | $3.97 | 665,800 | — | — |
| 2015-09-04 | $3.59 | $3.59 | 265,800 | — | — |
| 2015-09-03 | $3.60 | $3.60 | 397,800 | — | — |
| 2015-09-02 | $3.59 | $3.59 | 302,500 | — | — |
| 2015-09-01 | $3.61 | $3.61 | 355,500 | — | — |
| 2015-08-31 | $3.71 | $3.71 | 465,600 | — | — |
| 2015-08-28 | $3.78 | $3.78 | 442,000 | — | — |
| 2015-08-27 | $3.51 | $3.51 | 457,100 | — | — |
| 2015-08-26 | $3.49 | $3.49 | 342,300 | — | — |
| 2015-08-25 | $3.40 | $3.40 | 863,900 | — | — |
| 2015-08-24 | $3.53 | $3.53 | 434,100 | — | — |
| 2015-08-21 | $3.63 | $3.63 | 635,100 | — | — |
| 2015-08-20 | $3.61 | $3.61 | 363,400 | — | — |
| 2015-08-19 | $3.61 | $3.61 | 612,400 | — | — |
| 2015-08-18 | $3.75 | $3.75 | 359,500 | — | — |
| 2015-08-17 | $3.96 | $3.96 | 382,600 | — | — |
| 2015-08-14 | $3.99 | $3.99 | 529,800 | — | — |
| 2015-08-13 | $4.02 | $4.02 | 529,500 | — | — |
| 2015-08-12 | $4.15 | $4.15 | 637,500 | — | — |
| 2015-08-11 | $4.12 | $4.12 | 764,700 | — | — |
| 2015-08-10 | $4.13 | $4.13 | 1,216,000 | — | — |
| 2015-08-07 | $4.20 | $4.20 | 2,274,600 | — | — |
| 2015-08-06 | $3.25 | $3.25 | 1,359,600 | — | — |
| 2015-08-05 | $3.24 | $3.24 | 1,071,000 | — | — |
| 2015-08-04 | $3.20 | $3.20 | 419,200 | — | — |
| 2015-08-03 | $3.13 | $3.13 | 526,700 | — | — |
| 2015-07-31 | $3.18 | $3.18 | 428,100 | — | — |
| 2015-07-30 | $3.16 | $3.16 | 485,600 | — | — |
| 2015-07-29 | $3.27 | $3.27 | 369,900 | — | — |
| 2015-07-28 | $3.19 | $3.19 | 575,600 | — | — |
| 2015-07-27 | $3.20 | $3.20 | 810,300 | — | — |
| 2015-07-24 | $3.33 | $3.33 | 324,500 | — | — |
| 2015-07-23 | $3.36 | $3.36 | 396,000 | — | — |
| 2015-07-22 | $3.54 | $3.54 | 323,100 | — | — |
| 2015-07-21 | $3.52 | $3.52 | 357,100 | — | — |
| 2015-07-20 | $3.41 | $3.41 | 385,800 | — | — |
| 2015-07-17 | $3.43 | $3.43 | 396,800 | — | — |
| 2015-07-16 | $3.46 | $3.46 | 325,100 | — | — |
| 2015-07-15 | $3.31 | $3.31 | 470,700 | — | — |
| 2015-07-14 | $3.35 | $3.35 | 829,900 | — | — |
| 2015-07-13 | $3.34 | $3.34 | 330,800 | — | — |
| 2015-07-10 | $3.31 | $3.31 | 513,400 | — | — |
| 2015-07-09 | $3.24 | $3.24 | 382,000 | — | — |
| 2015-07-08 | $3.21 | $3.21 | 532,500 | — | — |
| 2015-07-07 | $3.36 | $3.36 | 495,300 | — | — |
| 2015-07-06 | $3.43 | $3.43 | 310,900 | — | — |
| 2015-07-02 | $3.41 | $3.41 | 313,300 | — | — |
| 2015-07-01 | $3.37 | $3.37 | 397,500 | — | — |
| 2015-06-30 | $3.30 | $3.30 | 558,600 | — | — |
| 2015-06-29 | $3.43 | $3.43 | 457,200 | — | — |
| 2015-06-26 | $3.65 | $3.65 | 691,000 | — | — |
| 2015-06-25 | $3.71 | $3.71 | 369,900 | — | — |
| 2015-06-24 | $3.65 | $3.65 | 531,200 | — | — |
| 2015-06-23 | $3.74 | $3.74 | 754,200 | — | — |
| 2015-06-22 | $3.71 | $3.71 | 904,100 | — | — |
| 2015-06-19 | $3.60 | $3.60 | 1,175,500 | — | — |
| 2015-06-18 | $3.68 | $3.68 | 716,500 | — | — |
| 2015-06-17 | $3.91 | $3.91 | 388,100 | — | — |
| 2015-06-16 | $3.98 | $3.98 | 481,400 | — | — |
| 2015-06-15 | $4.03 | $4.03 | 1,340,900 | — | — |
| 2015-06-12 | $4.01 | $4.01 | 484,700 | — | — |
| 2015-06-11 | $4.04 | $4.04 | 322,600 | — | — |
| 2015-06-10 | $4.01 | $4.01 | 1,027,600 | — | — |
| 2015-06-09 | $3.86 | $3.86 | 720,500 | — | — |
| 2015-06-08 | $3.72 | $3.72 | 395,800 | — | — |
| 2015-06-05 | $3.84 | $3.84 | 651,400 | — | — |
| 2015-06-04 | $3.81 | $3.81 | 764,500 | — | — |
| 2015-06-03 | $3.83 | $3.83 | 436,800 | — | — |
| 2015-06-02 | $3.85 | $3.85 | 736,200 | — | — |
| 2015-06-01 | $3.97 | $3.97 | 534,800 | — | — |
| 2015-05-29 | $3.77 | $3.77 | 1,108,500 | — | — |
| 2015-05-28 | $3.78 | $3.78 | 387,300 | — | — |
| 2015-05-27 | $3.76 | $3.76 | 550,200 | — | — |
| 2015-05-26 | $3.72 | $3.72 | 554,400 | — | — |
| 2015-05-22 | $3.94 | $3.94 | 523,800 | — | — |
| 2015-05-21 | $4.05 | $4.05 | 620,800 | — | — |
| 2015-05-20 | $3.81 | $3.81 | 673,900 | — | — |
| 2015-05-19 | $3.93 | $3.93 | 522,700 | — | — |
| 2015-05-18 | $4.11 | $4.11 | 492,800 | — | — |
| 2015-05-15 | $4.13 | $4.13 | 651,600 | — | — |
| 2015-05-14 | $4.18 | $4.18 | 819,400 | — | — |
| 2015-05-13 | $4.24 | $4.24 | 803,600 | — | — |
| 2015-05-12 | $4.60 | $4.60 | 893,100 | — | — |
| 2015-05-11 | $4.61 | $4.61 | 654,900 | — | — |
| 2015-05-08 | $4.40 | $4.40 | 1,447,400 | — | — |
| 2015-05-07 | $4.88 | $4.88 | 3,094,800 | — | — |
| 2015-05-06 | $4.10 | $4.10 | 602,000 | — | — |
| 2015-05-05 | $4.17 | $4.17 | 624,300 | — | — |
| 2015-05-04 | $4.22 | $4.22 | 359,700 | — | — |
| 2015-05-01 | $4.20 | $4.20 | 422,500 | — | — |
| 2015-04-30 | $4.20 | $4.20 | 876,300 | — | — |
| 2015-04-29 | $4.22 | $4.22 | 537,800 | — | — |
| 2015-04-28 | $4.30 | $4.30 | 764,700 | — | — |
| 2015-04-27 | $4.28 | $4.28 | 902,100 | — | — |
| 2015-04-24 | $4.65 | $4.65 | 452,800 | — | — |
| 2015-04-23 | $4.87 | $4.87 | 207,300 | — | — |
| 2015-04-22 | $4.80 | $4.80 | 246,400 | — | — |
| 2015-04-21 | $4.89 | $4.89 | 262,300 | — | — |
| 2015-04-20 | $4.94 | $4.94 | 394,600 | — | — |
| 2015-04-17 | $4.87 | $4.87 | 423,000 | — | — |
| 2015-04-16 | $4.92 | $4.92 | 399,300 | — | — |
| 2015-04-15 | $4.94 | $4.94 | 659,000 | — | — |
| 2015-04-14 | $4.76 | $4.76 | 405,200 | — | — |
| 2015-04-13 | $4.68 | $4.68 | 534,200 | — | — |
| 2015-04-10 | $4.84 | $4.84 | 383,500 | — | — |
| 2015-04-09 | $4.94 | $4.94 | 631,100 | — | — |
| 2015-04-08 | $4.97 | $4.97 | 453,100 | — | — |
| 2015-04-07 | $4.95 | $4.95 | 532,200 | — | — |
| 2015-04-06 | $4.99 | $4.99 | 515,500 | — | — |
| 2015-04-02 | $5.01 | $5.01 | 503,500 | — | — |
| 2015-04-01 | $4.99 | $4.99 | 692,200 | — | — |
| 2015-03-31 | $5.03 | $5.03 | 2,146,800 | — | — |
| 2015-03-30 | $5.25 | $5.25 | 438,500 | — | — |
| 2015-03-27 | $5.25 | $5.25 | 592,800 | — | — |
| 2015-03-26 | $5.02 | $5.02 | 1,021,300 | — | — |
| 2015-03-25 | $5.03 | $5.03 | 702,700 | — | — |
| 2015-03-24 | $5.07 | $5.07 | 1,365,500 | — | — |
| 2015-03-23 | $5.54 | $5.54 | 530,700 | — | — |
| 2015-03-20 | $5.59 | $5.59 | 1,020,100 | — | — |
| 2015-03-19 | $5.84 | $5.84 | 288,400 | — | — |
| 2015-03-18 | $5.75 | $5.75 | 326,500 | — | — |
| 2015-03-17 | $5.83 | $5.83 | 254,300 | — | — |
| 2015-03-16 | $5.78 | $5.78 | 235,900 | — | — |
| 2015-03-13 | $5.82 | $5.82 | 276,300 | — | — |
| 2015-03-12 | $5.79 | $5.79 | 356,000 | — | — |
| 2015-03-11 | $5.67 | $5.67 | 351,200 | — | — |
| 2015-03-10 | $5.56 | $5.56 | 299,400 | — | — |
| 2015-03-09 | $5.76 | $5.76 | 320,100 | — | — |
| 2015-03-06 | $5.90 | $5.90 | 655,700 | — | — |
| 2015-03-05 | $6.00 | $6.00 | 912,900 | — | — |
| 2015-03-04 | $6.00 | $6.00 | 2,698,800 | — | — |
| 2015-03-03 | $5.13 | $5.13 | 495,400 | — | — |
| 2015-03-02 | $5.34 | $5.34 | 520,100 | — | — |
| 2015-02-27 | $5.34 | $5.34 | 476,800 | — | — |
| 2015-02-26 | $5.40 | $5.40 | 428,800 | — | — |
| 2015-02-25 | $5.46 | $5.46 | 327,800 | — | — |
| 2015-02-24 | $5.46 | $5.46 | 317,400 | — | — |
| 2015-02-23 | $5.29 | $5.29 | 478,500 | — | — |
| 2015-02-20 | $5.27 | $5.27 | 364,700 | — | — |
| 2015-02-19 | $5.22 | $5.22 | 412,600 | — | — |
| 2015-02-18 | $5.12 | $5.12 | 479,000 | — | — |
| 2015-02-17 | $5.13 | $5.13 | 896,600 | — | — |
| 2015-02-13 | $5.34 | $5.34 | 2,826,600 | — | — |
| 2015-02-12 | $6.27 | $6.27 | 288,300 | — | — |
| 2015-02-11 | $6.36 | $6.36 | 343,500 | — | — |
| 2015-02-10 | $6.32 | $6.32 | 335,600 | — | — |
| 2015-02-09 | $6.33 | $6.33 | 600,800 | — | — |
| 2015-02-06 | $6.14 | $6.14 | 925,500 | — | — |
| 2015-02-05 | $6.20 | $6.20 | 672,200 | — | — |
| 2015-02-04 | $5.98 | $5.98 | 475,600 | — | — |
| 2015-02-03 | $5.91 | $5.91 | 466,400 | — | — |
| 2015-02-02 | $5.73 | $5.73 | 467,600 | — | — |
| 2015-01-30 | $5.58 | $5.58 | 1,271,500 | — | — |
| 2015-01-29 | $5.92 | $5.92 | 329,800 | — | — |
| 2015-01-28 | $5.73 | $5.73 | 541,000 | — | — |
| 2015-01-27 | $5.75 | $5.75 | 432,400 | — | — |
| 2015-01-26 | $5.80 | $5.80 | 314,900 | — | — |
| 2015-01-23 | $5.80 | $5.80 | 240,000 | — | — |
| 2015-01-22 | $5.86 | $5.86 | 395,100 | — | — |
| 2015-01-21 | $5.78 | $5.78 | 300,500 | — | — |
| 2015-01-20 | $5.83 | $5.83 | 394,600 | — | — |
| 2015-01-16 | $5.85 | $5.85 | 677,200 | — | — |
| 2015-01-15 | $5.94 | $5.94 | 434,300 | — | — |
| 2015-01-14 | $6.18 | $6.18 | 387,800 | — | — |
| 2015-01-13 | $6.31 | $6.31 | 451,200 | — | — |
| 2015-01-12 | $6.47 | $6.47 | 521,800 | — | — |
| 2015-01-09 | $6.30 | $6.30 | 518,100 | — | — |
| 2015-01-08 | $6.58 | $6.58 | 508,300 | — | — |
| 2015-01-07 | $6.53 | $6.53 | 402,100 | — | — |
| 2015-01-06 | $6.46 | $6.46 | 551,600 | — | — |
| 2015-01-05 | $6.61 | $6.61 | 538,200 | — | — |
| 2015-01-02 | $6.79 | $6.79 | 570,700 | — | — |