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
- 1994-04-06 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 | $4.40 | $6.34 | 2,200 | — | — |
| 2015-12-30 | $4.39 | $6.33 | 4,500 | — | — |
| 2015-12-29 | $4.30 | $6.20 | 9,800 | — | — |
| 2015-12-28 | $4.38 | $6.21 | 12,300 | — | — |
| 2015-12-24 | $4.39 | $6.23 | 13,400 | — | — |
| 2015-12-23 | $4.50 | $6.38 | 2,200 | — | — |
| 2015-12-22 | $4.44 | $6.30 | 2,600 | — | — |
| 2015-12-21 | $4.46 | $6.33 | 3,700 | — | — |
| 2015-12-18 | $4.52 | $6.41 | 2,400 | — | — |
| 2015-12-17 | $4.41 | $6.25 | 1,900 | — | — |
| 2015-12-16 | $4.42 | $6.27 | 5,000 | — | — |
| 2015-12-15 | $4.39 | $6.23 | 5,300 | — | — |
| 2015-12-14 | $4.44 | $6.30 | 800 | — | — |
| 2015-12-11 | $4.33 | $6.14 | 5,600 | — | — |
| 2015-12-10 | $4.48 | $6.35 | 4,700 | — | — |
| 2015-12-09 | $4.52 | $6.41 | 1,200 | — | — |
| 2015-12-08 | $4.50 | $6.38 | 11,600 | — | — |
| 2015-12-07 | $4.50 | $6.38 | 2,000 | — | — |
| 2015-12-04 | $4.51 | $6.40 | 6,700 | — | — |
| 2015-12-03 | $4.53 | $6.42 | 4,000 | — | — |
| 2015-12-02 | $4.50 | $6.38 | 2,700 | — | — |
| 2015-12-01 | $4.51 | $6.40 | 5,900 | — | — |
| 2015-11-30 | $4.51 | $6.40 | 4,100 | — | — |
| 2015-11-27 | $4.51 | $6.40 | 3,500 | — | — |
| 2015-11-25 | $4.55 | $6.45 | 4,500 | — | — |
| 2015-11-24 | $4.42 | $6.27 | 4,600 | — | — |
| 2015-11-23 | $4.46 | $6.33 | 4,900 | — | — |
| 2015-11-20 | $4.45 | $6.31 | 20,900 | — | — |
| 2015-11-19 | $4.50 | $6.38 | 9,600 | — | — |
| 2015-11-18 | $4.48 | $6.35 | 4,600 | — | — |
| 2015-11-17 | $4.48 | $6.35 | 27,900 | — | — |
| 2015-11-16 | $4.49 | $6.37 | 3,600 | — | — |
| 2015-11-13 | $4.47 | $6.34 | 3,200 | — | — |
| 2015-11-12 | $4.45 | $6.31 | 2,900 | — | — |
| 2015-11-11 | $4.51 | $6.40 | 3,000 | — | — |
| 2015-11-10 | $4.48 | $6.35 | 9,300 | — | — |
| 2015-11-09 | $4.51 | $6.40 | 15,600 | — | — |
| 2015-11-06 | $4.53 | $6.42 | 11,200 | — | — |
| 2015-11-05 | $4.50 | $6.38 | 1,800 | — | — |
| 2015-11-04 | $4.50 | $6.38 | 2,200 | — | — |
| 2015-11-03 | $4.51 | $6.40 | 5,200 | — | — |
| 2015-11-02 | $4.54 | $6.44 | 800 | — | — |
| 2015-10-30 | $4.51 | $6.40 | 2,300 | — | — |
| 2015-10-29 | $4.49 | $6.37 | 9,200 | — | — |
| 2015-10-28 | $4.50 | $6.38 | 4,700 | — | — |
| 2015-10-27 | $4.49 | $6.37 | 2,700 | — | — |
| 2015-10-26 | $4.46 | $6.33 | 3,700 | — | — |
| 2015-10-23 | $4.49 | $6.37 | 13,300 | — | — |
| 2015-10-22 | $4.53 | $6.42 | 1,300 | — | — |
| 2015-10-21 | $4.55 | $6.45 | 4,800 | — | — |
| 2015-10-20 | $4.55 | $6.45 | 12,400 | — | — |
| 2015-10-19 | $4.52 | $6.41 | 4,100 | — | — |
| 2015-10-16 | $4.57 | $6.48 | 12,200 | — | — |
| 2015-10-15 | $4.55 | $6.45 | 5,400 | — | — |
| 2015-10-14 | $4.51 | $6.40 | 2,200 | — | — |
| 2015-10-13 | $4.50 | $6.38 | 8,000 | — | — |
| 2015-10-12 | $4.50 | $6.38 | 24,000 | — | — |
| 2015-10-09 | $4.52 | $6.41 | 2,700 | — | — |
| 2015-10-08 | $4.50 | $6.38 | 9,300 | — | — |
| 2015-10-07 | $4.53 | $6.42 | 6,800 | — | — |
| 2015-10-06 | $4.55 | $6.45 | 4,800 | — | — |
| 2015-10-05 | $4.51 | $6.40 | 700 | — | — |
| 2015-10-02 | $4.51 | $6.40 | 4,700 | — | — |
| 2015-10-01 | $4.50 | $6.38 | 6,100 | — | — |
| 2015-09-30 | $4.54 | $6.44 | 35,700 | — | — |
| 2015-09-29 | $4.50 | $6.38 | 3,700 | — | — |
| 2015-09-28 | $4.50 | $6.38 | 7,500 | — | — |
| 2015-09-25 | $4.58 | $6.40 | 2,800 | — | — |
| 2015-09-24 | $4.57 | $6.38 | 4,800 | — | — |
| 2015-09-23 | $4.60 | $6.42 | 14,400 | — | — |
| 2015-09-22 | $4.52 | $6.31 | 8,900 | — | — |
| 2015-09-21 | $4.54 | $6.34 | 11,200 | — | — |
| 2015-09-18 | $4.54 | $6.34 | 7,200 | — | — |
| 2015-09-17 | $4.60 | $6.42 | 20,100 | — | — |
| 2015-09-16 | $4.53 | $6.33 | 48,900 | — | — |
| 2015-09-15 | $4.50 | $6.28 | 13,700 | — | — |
| 2015-09-14 | $4.51 | $6.30 | 136,000 | — | — |
| 2015-09-11 | $4.48 | $6.26 | 113,600 | — | — |
| 2015-09-10 | $4.51 | $6.30 | 9,700 | — | — |
| 2015-09-09 | $4.52 | $6.31 | 13,900 | — | — |
| 2015-09-08 | $4.50 | $6.28 | 49,300 | — | — |
| 2015-09-04 | $4.16 | $5.81 | 3,100 | — | — |
| 2015-09-03 | $4.15 | $5.80 | 13,300 | — | — |
| 2015-09-02 | $4.19 | $5.85 | 1,500 | — | — |
| 2015-09-01 | $4.20 | $5.87 | 10,400 | — | — |
| 2015-08-31 | $4.19 | $5.85 | 4,500 | — | — |
| 2015-08-28 | $4.20 | $5.87 | 1,400 | — | — |
| 2015-08-27 | $4.24 | $5.92 | 14,700 | — | — |
| 2015-08-26 | $4.11 | $5.74 | 9,900 | — | — |
| 2015-08-25 | $4.15 | $5.80 | 12,400 | — | — |
| 2015-08-24 | $4.10 | $5.73 | 18,700 | — | — |
| 2015-08-21 | $4.13 | $5.77 | 10,800 | — | — |
| 2015-08-20 | $4.26 | $5.95 | 2,700 | — | — |
| 2015-08-19 | $4.23 | $5.91 | 1,000 | — | — |
| 2015-08-18 | $4.25 | $5.94 | 2,800 | — | — |
| 2015-08-17 | $4.24 | $5.92 | 5,400 | — | — |
| 2015-08-14 | $4.17 | $5.82 | 5,400 | — | — |
| 2015-08-13 | $4.20 | $5.87 | 3,100 | — | — |
| 2015-08-12 | $4.19 | $5.85 | 12,500 | — | — |
| 2015-08-11 | $4.14 | $5.78 | 14,900 | — | — |
| 2015-08-10 | $4.18 | $5.84 | 17,800 | — | — |
| 2015-08-07 | $4.21 | $5.88 | 6,500 | — | — |
| 2015-08-06 | $4.21 | $5.88 | 9,900 | — | — |
| 2015-08-05 | $4.29 | $5.99 | 9,900 | — | — |
| 2015-08-04 | $4.24 | $5.92 | 5,700 | — | — |
| 2015-08-03 | $4.27 | $5.96 | 900 | — | — |
| 2015-07-31 | $4.27 | $5.96 | 2,600 | — | — |
| 2015-07-30 | $4.29 | $5.99 | 4,000 | — | — |
| 2015-07-29 | $4.29 | $5.99 | 2,400 | — | — |
| 2015-07-28 | $4.25 | $5.94 | 26,300 | — | — |
| 2015-07-27 | $4.32 | $6.03 | 2,000 | — | — |
| 2015-07-24 | $4.37 | $6.10 | 19,000 | — | — |
| 2015-07-23 | $4.39 | $6.13 | 2,100 | — | — |
| 2015-07-22 | $4.35 | $6.08 | 1,000 | — | — |
| 2015-07-21 | $4.32 | $6.03 | 4,000 | — | — |
| 2015-07-20 | $4.35 | $6.08 | 14,700 | — | — |
| 2015-07-17 | $4.33 | $6.05 | 9,400 | — | — |
| 2015-07-16 | $4.36 | $6.09 | 5,100 | — | — |
| 2015-07-15 | $4.31 | $6.02 | 7,900 | — | — |
| 2015-07-14 | $4.35 | $6.08 | 7,700 | — | — |
| 2015-07-13 | $4.34 | $6.06 | 12,300 | — | — |
| 2015-07-10 | $4.39 | $6.13 | 8,100 | — | — |
| 2015-07-09 | $4.33 | $6.05 | 12,900 | — | — |
| 2015-07-08 | $4.29 | $5.99 | 9,500 | — | — |
| 2015-07-07 | $4.29 | $5.99 | 1,000 | — | — |
| 2015-07-06 | $4.34 | $6.06 | 9,000 | — | — |
| 2015-07-02 | $4.33 | $6.05 | 3,800 | — | — |
| 2015-07-01 | $4.35 | $6.08 | 5,700 | — | — |
| 2015-06-30 | $4.25 | $5.94 | 15,100 | — | — |
| 2015-06-29 | $4.35 | $6.08 | 17,300 | — | — |
| 2015-06-26 | $4.44 | $6.20 | 11,200 | — | — |
| 2015-06-25 | $4.32 | $5.94 | 19,000 | — | — |
| 2015-06-24 | $4.29 | $5.89 | 9,800 | — | — |
| 2015-06-23 | $4.34 | $5.96 | 11,200 | — | — |
| 2015-06-22 | $4.34 | $5.96 | 18,800 | — | — |
| 2015-06-19 | $4.46 | $6.13 | 17,200 | — | — |
| 2015-06-18 | $4.32 | $5.94 | 14,700 | — | — |
| 2015-06-17 | $4.34 | $5.96 | 19,300 | — | — |
| 2015-06-16 | $4.30 | $5.91 | 35,200 | — | — |
| 2015-06-15 | $4.24 | $5.83 | 53,400 | — | — |
| 2015-06-12 | $4.09 | $5.62 | 20,900 | — | — |
| 2015-06-11 | $4.07 | $5.59 | 21,600 | — | — |
| 2015-06-10 | $4.10 | $5.63 | 19,200 | — | — |
| 2015-06-09 | $4.14 | $5.69 | 16,600 | — | — |
| 2015-06-08 | $4.07 | $5.59 | 14,300 | — | — |
| 2015-06-05 | $3.99 | $5.48 | 7,200 | — | — |
| 2015-06-04 | $4.00 | $5.50 | 1,600 | — | — |
| 2015-06-03 | $3.98 | $5.47 | 21,100 | — | — |
| 2015-06-02 | $3.95 | $5.43 | 15,000 | — | — |
| 2015-06-01 | $3.93 | $5.40 | 6,000 | — | — |
| 2015-05-29 | $3.95 | $5.43 | 3,100 | — | — |
| 2015-05-28 | $3.96 | $5.44 | 2,700 | — | — |
| 2015-05-27 | $3.94 | $5.41 | 11,000 | — | — |
| 2015-05-26 | $3.96 | $5.44 | 14,400 | — | — |
| 2015-05-22 | $3.98 | $5.47 | 7,100 | — | — |
| 2015-05-21 | $3.97 | $5.45 | 4,100 | — | — |
| 2015-05-20 | $4.00 | $5.50 | 3,300 | — | — |
| 2015-05-19 | $3.98 | $5.47 | 1,700 | — | — |
| 2015-05-18 | $3.99 | $5.48 | 19,700 | — | — |
| 2015-05-15 | $3.97 | $5.45 | 10,500 | — | — |
| 2015-05-14 | $3.99 | $5.48 | 2,900 | — | — |
| 2015-05-13 | $4.03 | $5.54 | 14,900 | — | — |
| 2015-05-12 | $3.94 | $5.41 | 18,000 | — | — |
| 2015-05-11 | $3.96 | $5.44 | 14,700 | — | — |
| 2015-05-08 | $4.00 | $5.50 | 19,200 | — | — |
| 2015-05-07 | $3.99 | $5.48 | 17,900 | — | — |
| 2015-05-06 | $4.03 | $5.54 | 13,300 | — | — |
| 2015-05-05 | $4.10 | $5.63 | 4,200 | — | — |
| 2015-05-04 | $4.15 | $5.70 | 900 | — | — |
| 2015-05-01 | $4.13 | $5.67 | 9,400 | — | — |
| 2015-04-30 | $4.10 | $5.63 | 5,000 | — | — |
| 2015-04-29 | $4.18 | $5.74 | 3,700 | — | — |
| 2015-04-28 | $4.13 | $5.67 | 12,900 | — | — |
| 2015-04-27 | $4.11 | $5.65 | 2,800 | — | — |
| 2015-04-24 | $4.20 | $5.77 | 15,900 | — | — |
| 2015-04-23 | $4.06 | $5.58 | 6,000 | — | — |
| 2015-04-22 | $4.13 | $5.67 | 3,100 | — | — |
| 2015-04-21 | $4.15 | $5.70 | 7,200 | — | — |
| 2015-04-20 | $4.14 | $5.69 | 9,700 | — | — |
| 2015-04-17 | $4.16 | $5.72 | 21,700 | — | — |
| 2015-04-16 | $4.08 | $5.61 | 7,000 | — | — |
| 2015-04-15 | $4.17 | $5.73 | 22,500 | — | — |
| 2015-04-14 | $4.19 | $5.76 | 43,200 | — | — |
| 2015-04-13 | $4.20 | $5.77 | 19,300 | — | — |
| 2015-04-10 | $4.21 | $5.78 | 4,900 | — | — |
| 2015-04-09 | $4.18 | $5.74 | 6,000 | — | — |
| 2015-04-08 | $4.17 | $5.73 | 6,200 | — | — |
| 2015-04-07 | $4.17 | $5.73 | 2,900 | — | — |
| 2015-04-06 | $4.07 | $5.59 | 11,100 | — | — |
| 2015-04-02 | $4.16 | $5.72 | 15,900 | — | — |
| 2015-04-01 | $4.15 | $5.70 | 30,900 | — | — |
| 2015-03-31 | $4.09 | $5.62 | 2,900 | — | — |
| 2015-03-30 | $4.09 | $5.62 | 4,500 | — | — |
| 2015-03-27 | $4.09 | $5.62 | 5,000 | — | — |
| 2015-03-26 | $4.11 | $5.55 | 38,500 | — | — |
| 2015-03-25 | $4.09 | $5.52 | 29,200 | — | — |
| 2015-03-24 | $4.15 | $5.60 | 10,000 | — | — |
| 2015-03-23 | $4.15 | $5.60 | 18,200 | — | — |
| 2015-03-20 | $4.05 | $5.47 | 25,700 | — | — |
| 2015-03-19 | $4.23 | $5.71 | 1,200 | — | — |
| 2015-03-18 | $4.25 | $5.74 | 19,700 | — | — |
| 2015-03-17 | $4.23 | $5.71 | 22,900 | — | — |
| 2015-03-16 | $4.26 | $5.75 | 3,400 | — | — |
| 2015-03-13 | $4.29 | $5.79 | 5,900 | — | — |
| 2015-03-12 | $4.28 | $5.78 | 13,200 | — | — |
| 2015-03-11 | $4.19 | $5.66 | 9,800 | — | — |
| 2015-03-10 | $4.19 | $5.66 | 11,600 | — | — |
| 2015-03-09 | $4.24 | $5.73 | 6,200 | — | — |
| 2015-03-06 | $4.29 | $5.79 | 15,800 | — | — |
| 2015-03-05 | $4.25 | $5.74 | 4,700 | — | — |
| 2015-03-04 | $4.18 | $5.65 | 10,100 | — | — |
| 2015-03-03 | $4.21 | $5.69 | 27,400 | — | — |
| 2015-03-02 | $4.33 | $5.85 | 11,700 | — | — |
| 2015-02-27 | $4.27 | $5.77 | 8,500 | — | — |
| 2015-02-26 | $4.30 | $5.81 | 3,700 | — | — |
| 2015-02-25 | $4.29 | $5.79 | 2,500 | — | — |
| 2015-02-24 | $4.32 | $5.83 | 2,600 | — | — |
| 2015-02-23 | $4.27 | $5.77 | 6,500 | — | — |
| 2015-02-20 | $4.44 | $6.00 | 12,500 | — | — |
| 2015-02-19 | $4.39 | $5.93 | 4,800 | — | — |
| 2015-02-18 | $4.35 | $5.87 | 23,500 | — | — |
| 2015-02-17 | $4.22 | $5.70 | 14,500 | — | — |
| 2015-02-13 | $4.13 | $5.58 | 2,800 | — | — |
| 2015-02-12 | $4.15 | $5.60 | 14,600 | — | — |
| 2015-02-11 | $4.08 | $5.51 | 6,600 | — | — |
| 2015-02-10 | $4.12 | $5.56 | 2,300 | — | — |
| 2015-02-09 | $4.12 | $5.56 | 3,800 | — | — |
| 2015-02-06 | $4.09 | $5.52 | 25,500 | — | — |
| 2015-02-05 | $4.10 | $5.54 | 8,400 | — | — |
| 2015-02-04 | $4.13 | $5.58 | 10,700 | — | — |
| 2015-02-03 | $4.17 | $5.63 | 32,400 | — | — |
| 2015-02-02 | $4.16 | $5.62 | 56,900 | — | — |
| 2015-01-30 | $4.49 | $6.06 | 15,500 | — | — |
| 2015-01-29 | $4.65 | $6.28 | 20,300 | — | — |
| 2015-01-28 | $4.67 | $6.31 | 2,900 | — | — |
| 2015-01-27 | $4.72 | $6.37 | 23,200 | — | — |
| 2015-01-26 | $4.80 | $6.48 | 76,000 | — | — |
| 2015-01-23 | $4.43 | $5.98 | 19,300 | — | — |
| 2015-01-22 | $4.46 | $6.02 | 31,400 | — | — |
| 2015-01-21 | $4.38 | $5.92 | 84,800 | — | — |
| 2015-01-20 | $4.11 | $5.55 | 18,500 | — | — |
| 2015-01-16 | $4.15 | $5.60 | 5,300 | — | — |
| 2015-01-15 | $4.25 | $5.74 | 13,500 | — | — |
| 2015-01-14 | $4.17 | $5.63 | 4,600 | — | — |
| 2015-01-13 | $4.19 | $5.66 | 12,700 | — | — |
| 2015-01-12 | $4.22 | $5.70 | 24,200 | — | — |
| 2015-01-09 | $4.13 | $5.58 | 9,500 | — | — |
| 2015-01-08 | $4.10 | $5.54 | 15,100 | — | — |
| 2015-01-07 | $4.04 | $5.46 | 8,300 | — | — |
| 2015-01-06 | $4.05 | $5.47 | 13,300 | — | — |
| 2015-01-05 | $4.06 | $5.48 | 15,800 | — | — |
| 2015-01-02 | $4.05 | $5.47 | 17,600 | — | — |