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
- 2001-05-04 to 2026-09-02
- 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 | $3.10 | $3.10 | 44,900 | — | — |
| 2015-12-30 | $2.97 | $2.97 | 18,700 | — | — |
| 2015-12-29 | $2.81 | $2.81 | 32,500 | — | — |
| 2015-12-28 | $2.82 | $2.82 | 17,900 | — | — |
| 2015-12-24 | $2.91 | $2.91 | 13,000 | — | — |
| 2015-12-23 | $2.95 | $2.95 | 38,700 | — | — |
| 2015-12-22 | $2.85 | $2.85 | 18,400 | — | — |
| 2015-12-21 | $2.80 | $2.80 | 34,200 | — | — |
| 2015-12-18 | $2.90 | $2.90 | 27,000 | — | — |
| 2015-12-17 | $3.07 | $3.07 | 12,900 | — | — |
| 2015-12-16 | $3.12 | $3.12 | 28,600 | — | — |
| 2015-12-15 | $3.11 | $3.11 | 16,600 | — | — |
| 2015-12-14 | $3.26 | $3.26 | 1,300 | — | — |
| 2015-12-11 | $3.35 | $3.35 | 3,900 | — | — |
| 2015-12-10 | $3.33 | $3.33 | 28,500 | — | — |
| 2015-12-09 | $3.47 | $3.47 | 3,300 | — | — |
| 2015-12-08 | $3.40 | $3.40 | 21,600 | — | — |
| 2015-12-07 | $3.40 | $3.40 | 5,000 | — | — |
| 2015-12-04 | $3.49 | $3.49 | 10,800 | — | — |
| 2015-12-03 | $2.50 | $2.50 | 100 | — | — |
| 2015-12-02 | $3.53 | $3.53 | 3,600 | — | — |
| 2015-12-01 | $3.58 | $3.58 | 6,600 | — | — |
| 2015-11-30 | $3.58 | $3.58 | 3,400 | — | — |
| 2015-11-27 | $3.55 | $3.55 | 2,500 | — | — |
| 2015-11-25 | $3.55 | $3.55 | 6,400 | — | — |
| 2015-11-24 | $3.55 | $3.55 | 3,900 | — | — |
| 2015-11-23 | $3.55 | $3.55 | 8,700 | — | — |
| 2015-11-20 | $3.55 | $3.55 | 2,000 | — | — |
| 2015-11-19 | $3.57 | $3.57 | 7,000 | — | — |
| 2015-11-18 | $3.52 | $3.52 | 6,100 | — | — |
| 2015-11-17 | $3.64 | $3.64 | 14,200 | — | — |
| 2015-11-16 | $3.69 | $3.69 | 2,900 | — | — |
| 2015-11-13 | $3.66 | $3.66 | 2,500 | — | — |
| 2015-11-12 | $3.67 | $3.67 | 4,500 | — | — |
| 2015-11-11 | $3.70 | $3.70 | 17,300 | — | — |
| 2015-11-10 | $3.59 | $3.59 | 31,000 | — | — |
| 2015-11-09 | $3.61 | $3.61 | 4,100 | — | — |
| 2015-11-06 | $3.63 | $3.63 | 5,000 | — | — |
| 2015-11-05 | $3.54 | $3.54 | 3,700 | — | — |
| 2015-11-04 | $3.64 | $3.64 | 2,900 | — | — |
| 2015-11-03 | $3.65 | $3.65 | 5,100 | — | — |
| 2015-11-02 | $3.75 | $3.75 | 9,400 | — | — |
| 2015-10-30 | $3.65 | $3.65 | 26,000 | — | — |
| 2015-10-29 | $3.68 | $3.68 | 2,700 | — | — |
| 2015-10-28 | $3.67 | $3.67 | 11,000 | — | — |
| 2015-10-27 | $3.55 | $3.55 | 32,200 | — | — |
| 2015-10-26 | $3.56 | $3.56 | 1,500 | — | — |
| 2015-10-23 | $3.60 | $3.60 | 3,100 | — | — |
| 2015-10-22 | $3.66 | $3.66 | 4,600 | — | — |
| 2015-10-21 | $3.66 | $3.66 | 20,400 | — | — |
| 2015-10-20 | $3.78 | $3.78 | 3,200 | — | — |
| 2015-10-19 | $3.67 | $3.67 | 0 | — | — |
| 2015-10-16 | $3.67 | $3.67 | 500 | — | — |
| 2015-10-15 | $3.70 | $3.70 | 9,100 | — | — |
| 2015-10-14 | $3.68 | $3.68 | 5,200 | — | — |
| 2015-10-13 | $3.62 | $3.62 | 900 | — | — |
| 2015-10-12 | $3.85 | $3.85 | 100 | — | — |
| 2015-10-09 | $3.70 | $3.70 | 4,500 | — | — |
| 2015-10-08 | $3.68 | $3.68 | 14,500 | — | — |
| 2015-10-07 | $3.60 | $3.60 | 12,100 | — | — |
| 2015-10-06 | $3.70 | $3.70 | 13,700 | — | — |
| 2015-10-05 | $3.60 | $3.60 | 1,500 | — | — |
| 2015-10-02 | $3.62 | $3.62 | 700 | — | — |
| 2015-10-01 | $3.60 | $3.60 | 7,600 | — | — |
| 2015-09-30 | $3.62 | $3.62 | 900 | — | — |
| 2015-09-29 | $3.61 | $3.61 | 34,500 | — | — |
| 2015-09-28 | $3.66 | $3.66 | 14,600 | — | — |
| 2015-09-25 | $3.66 | $3.66 | 24,900 | — | — |
| 2015-09-24 | $3.80 | $3.80 | 8,100 | — | — |
| 2015-09-23 | $3.81 | $3.81 | 1,900 | — | — |
| 2015-09-22 | $3.75 | $3.75 | 9,900 | — | — |
| 2015-09-21 | $3.80 | $3.80 | 6,800 | — | — |
| 2015-09-18 | $3.95 | $3.95 | 19,900 | — | — |
| 2015-09-17 | $3.68 | $3.68 | 2,300 | — | — |
| 2015-09-16 | $3.74 | $3.74 | 16,300 | — | — |
| 2015-09-15 | $3.69 | $3.69 | 15,000 | — | — |
| 2015-09-14 | $3.66 | $3.66 | 36,800 | — | — |
| 2015-09-11 | $3.80 | $3.80 | 5,500 | — | — |
| 2015-09-10 | $3.79 | $3.79 | 20,600 | — | — |
| 2015-09-09 | $3.82 | $3.82 | 14,500 | — | — |
| 2015-09-08 | $3.77 | $3.77 | 11,300 | — | — |
| 2015-09-04 | $3.82 | $3.82 | 12,500 | — | — |
| 2015-09-03 | $3.80 | $3.80 | 1,200 | — | — |
| 2015-09-02 | $3.80 | $3.80 | 6,100 | — | — |
| 2015-09-01 | $3.90 | $3.90 | 11,200 | — | — |
| 2015-08-31 | $3.89 | $3.89 | 2,600 | — | — |
| 2015-08-28 | $3.82 | $3.82 | 4,100 | — | — |
| 2015-08-27 | $3.84 | $3.84 | 5,200 | — | — |
| 2015-08-26 | $3.83 | $3.83 | 16,700 | — | — |
| 2015-08-25 | $3.85 | $3.85 | 8,800 | — | — |
| 2015-08-24 | $3.90 | $3.90 | 40,200 | — | — |
| 2015-08-21 | $3.94 | $3.94 | 51,800 | — | — |
| 2015-08-20 | $3.90 | $3.90 | 12,300 | — | — |
| 2015-08-19 | $3.82 | $3.82 | 17,300 | — | — |
| 2015-08-18 | $3.79 | $3.79 | 5,900 | — | — |
| 2015-08-17 | $3.76 | $3.76 | 14,200 | — | — |
| 2015-08-14 | $3.83 | $3.83 | 3,800 | — | — |
| 2015-08-13 | $3.85 | $3.85 | 12,700 | — | — |
| 2015-08-12 | $3.83 | $3.83 | 6,700 | — | — |
| 2015-08-11 | $3.85 | $3.85 | 17,800 | — | — |
| 2015-08-10 | $3.87 | $3.87 | 10,700 | — | — |
| 2015-08-07 | $3.96 | $3.96 | 14,500 | — | — |
| 2015-08-06 | $3.86 | $3.86 | 29,500 | — | — |
| 2015-08-05 | $3.95 | $3.95 | 71,200 | — | — |
| 2015-08-04 | $3.99 | $3.99 | 94,500 | — | — |
| 2015-08-03 | $3.97 | $3.97 | 82,500 | — | — |
| 2015-07-31 | $3.90 | $3.90 | 6,200 | — | — |
| 2015-07-30 | $3.90 | $3.90 | 7,200 | — | — |
| 2015-07-29 | $3.88 | $3.88 | 47,800 | — | — |
| 2015-07-28 | $3.81 | $3.81 | 151,400 | — | — |
| 2015-07-27 | $3.90 | $3.90 | 12,900 | — | — |
| 2015-07-24 | $3.85 | $3.85 | 26,000 | — | — |
| 2015-07-23 | $3.92 | $3.92 | 39,700 | — | — |
| 2015-07-22 | $3.82 | $3.82 | 8,900 | — | — |
| 2015-07-21 | $3.85 | $3.85 | 16,000 | — | — |
| 2015-07-20 | $3.84 | $3.84 | 9,000 | — | — |
| 2015-07-17 | $3.84 | $3.84 | 15,600 | — | — |
| 2015-07-16 | $3.89 | $3.89 | 2,600 | — | — |
| 2015-07-15 | $3.88 | $3.88 | 6,200 | — | — |
| 2015-07-14 | $3.77 | $3.77 | 11,300 | — | — |
| 2015-07-13 | $3.79 | $3.79 | 10,800 | — | — |
| 2015-07-10 | $3.86 | $3.86 | 2,500 | — | — |
| 2015-07-09 | $3.84 | $3.84 | 20,400 | — | — |
| 2015-07-08 | $3.76 | $3.76 | 43,900 | — | — |
| 2015-07-07 | $3.83 | $3.83 | 1,000 | — | — |
| 2015-07-06 | $3.82 | $3.82 | 9,000 | — | — |
| 2015-07-02 | $3.80 | $3.80 | 12,500 | — | — |
| 2015-07-01 | $3.81 | $3.81 | 4,700 | — | — |
| 2015-06-30 | $3.80 | $3.80 | 4,600 | — | — |
| 2015-06-29 | $3.80 | $3.80 | 48,200 | — | — |
| 2015-06-26 | $3.85 | $3.85 | 27,200 | — | — |
| 2015-06-25 | $3.85 | $3.85 | 12,600 | — | — |
| 2015-06-24 | $3.87 | $3.87 | 40,000 | — | — |
| 2015-06-23 | $3.81 | $3.81 | 60,600 | — | — |
| 2015-06-22 | $3.82 | $3.82 | 61,900 | — | — |
| 2015-06-19 | $3.93 | $3.93 | 6,900 | — | — |
| 2015-06-18 | $3.93 | $3.93 | 11,100 | — | — |
| 2015-06-17 | $3.92 | $3.92 | 6,600 | — | — |
| 2015-06-16 | $3.86 | $3.86 | 6,200 | — | — |
| 2015-06-15 | $3.91 | $3.91 | 42,500 | — | — |
| 2015-06-12 | $3.98 | $3.98 | 29,800 | — | — |
| 2015-06-11 | $3.79 | $3.79 | 19,600 | — | — |
| 2015-06-10 | $3.80 | $3.80 | 61,400 | — | — |
| 2015-06-09 | $3.90 | $3.90 | 6,900 | — | — |
| 2015-06-08 | $3.95 | $3.95 | 12,800 | — | — |
| 2015-06-05 | $3.87 | $3.87 | 15,600 | — | — |
| 2015-06-04 | $3.91 | $3.91 | 11,600 | — | — |
| 2015-06-03 | $3.95 | $3.95 | 2,100 | — | — |
| 2015-06-02 | $3.95 | $3.95 | 9,700 | — | — |
| 2015-06-01 | $4.00 | $4.00 | 12,500 | — | — |
| 2015-05-29 | $4.03 | $4.03 | 22,800 | — | — |
| 2015-05-28 | $3.90 | $3.90 | 5,900 | — | — |
| 2015-05-27 | $3.95 | $3.95 | 17,200 | — | — |
| 2015-05-26 | $3.91 | $3.91 | 18,500 | — | — |
| 2015-05-22 | $4.03 | $4.03 | 4,700 | — | — |
| 2015-05-21 | $4.00 | $4.00 | 14,100 | — | — |
| 2015-05-20 | $4.01 | $4.01 | 83,500 | — | — |
| 2015-05-19 | $4.06 | $4.06 | 18,700 | — | — |
| 2015-05-18 | $4.06 | $4.06 | 5,800 | — | — |
| 2015-05-15 | $4.25 | $4.25 | 4,000 | — | — |
| 2015-05-14 | $4.25 | $4.25 | 17,100 | — | — |
| 2015-05-13 | $4.12 | $4.12 | 8,100 | — | — |
| 2015-05-12 | $4.25 | $4.25 | 5,800 | — | — |
| 2015-05-11 | $4.19 | $4.19 | 10,500 | — | — |
| 2015-05-08 | $4.30 | $4.30 | 7,600 | — | — |
| 2015-05-07 | $4.19 | $4.19 | 53,200 | — | — |
| 2015-05-06 | $4.15 | $4.15 | 29,200 | — | — |
| 2015-05-05 | $4.05 | $4.05 | 16,800 | — | — |
| 2015-05-04 | $4.17 | $4.17 | 71,100 | — | — |
| 2015-05-01 | $4.15 | $4.15 | 33,400 | — | — |
| 2015-04-30 | $4.11 | $4.11 | 5,200 | — | — |
| 2015-04-29 | $4.22 | $4.22 | 48,200 | — | — |
| 2015-04-28 | $4.32 | $4.32 | 7,700 | — | — |
| 2015-04-27 | $4.20 | $4.20 | 7,200 | — | — |
| 2015-04-24 | $4.30 | $4.30 | 23,200 | — | — |
| 2015-04-23 | $4.31 | $4.31 | 144,700 | — | — |
| 2015-04-22 | $4.11 | $4.11 | 18,700 | — | — |
| 2015-04-21 | $4.10 | $4.10 | 6,900 | — | — |
| 2015-04-20 | $4.11 | $4.11 | 31,800 | — | — |
| 2015-04-17 | $4.01 | $4.01 | 16,100 | — | — |
| 2015-04-16 | $4.04 | $4.04 | 35,400 | — | — |
| 2015-04-15 | $4.00 | $4.00 | 40,600 | — | — |
| 2015-04-14 | $3.90 | $3.90 | 76,800 | — | — |
| 2015-04-13 | $3.75 | $3.75 | 130,800 | — | — |
| 2015-04-10 | $3.82 | $3.82 | 5,900 | — | — |
| 2015-04-09 | $3.81 | $3.81 | 25,400 | — | — |
| 2015-04-08 | $3.84 | $3.84 | 34,600 | — | — |
| 2015-04-07 | $4.02 | $4.02 | 20,000 | — | — |
| 2015-04-06 | $3.96 | $3.96 | 13,800 | — | — |
| 2015-04-02 | $3.90 | $3.90 | 41,900 | — | — |
| 2015-04-01 | $4.00 | $4.00 | 39,600 | — | — |
| 2015-03-31 | $3.88 | $3.88 | 19,700 | — | — |
| 2015-03-30 | $3.81 | $3.81 | 17,200 | — | — |
| 2015-03-27 | $3.87 | $3.87 | 8,300 | — | — |
| 2015-03-26 | $3.93 | $3.93 | 6,800 | — | — |
| 2015-03-25 | $3.97 | $3.97 | 11,200 | — | — |
| 2015-03-24 | $3.94 | $3.94 | 38,300 | — | — |
| 2015-03-23 | $3.80 | $3.80 | 23,500 | — | — |
| 2015-03-20 | $3.80 | $3.80 | 43,900 | — | — |
| 2015-03-19 | $3.84 | $3.84 | 47,400 | — | — |
| 2015-03-18 | $3.82 | $3.82 | 74,200 | — | — |
| 2015-03-17 | $3.96 | $3.96 | 15,700 | — | — |
| 2015-03-16 | $4.05 | $4.05 | 12,100 | — | — |
| 2015-03-13 | $4.15 | $4.15 | 14,900 | — | — |
| 2015-03-12 | $3.96 | $3.96 | 31,200 | — | — |
| 2015-03-11 | $3.97 | $3.97 | 46,800 | — | — |
| 2015-03-10 | $3.97 | $3.97 | 54,300 | — | — |
| 2015-03-09 | $4.01 | $4.01 | 22,700 | — | — |
| 2015-03-06 | $4.04 | $4.04 | 11,700 | — | — |
| 2015-03-05 | $4.07 | $4.07 | 56,500 | — | — |
| 2015-03-04 | $4.08 | $4.08 | 26,400 | — | — |
| 2015-03-03 | $4.07 | $4.07 | 42,700 | — | — |
| 2015-03-02 | $4.12 | $4.12 | 37,100 | — | — |
| 2015-02-27 | $4.18 | $4.18 | 33,200 | — | — |
| 2015-02-26 | $4.21 | $4.21 | 23,600 | — | — |
| 2015-02-25 | $4.22 | $4.22 | 26,000 | — | — |
| 2015-02-24 | $4.21 | $4.21 | 54,700 | — | — |
| 2015-02-23 | $4.23 | $4.23 | 37,000 | — | — |
| 2015-02-20 | $4.20 | $4.20 | 125,300 | — | — |
| 2015-02-19 | $4.25 | $4.25 | 89,100 | — | — |
| 2015-02-18 | $4.27 | $4.27 | 144,800 | — | — |
| 2015-02-17 | $4.65 | $4.65 | 337,500 | — | — |
| 2015-02-13 | $5.14 | $5.14 | 281,600 | — | — |
| 2015-02-12 | $5.56 | $5.56 | 285,600 | — | — |
| 2015-02-11 | $5.20 | $5.20 | 88,700 | — | — |
| 2015-02-10 | $5.25 | $5.25 | 78,500 | — | — |
| 2015-02-09 | $5.30 | $5.30 | 128,500 | — | — |
| 2015-02-06 | $5.26 | $5.26 | 153,400 | — | — |
| 2015-02-05 | $5.12 | $5.12 | 340,400 | — | — |
| 2015-02-04 | $4.78 | $4.78 | 264,100 | — | — |
| 2015-02-03 | $4.16 | $4.16 | 15,300 | — | — |
| 2015-02-02 | $4.14 | $4.14 | 33,000 | — | — |
| 2015-01-30 | $4.21 | $4.21 | 41,500 | — | — |
| 2015-01-29 | $4.27 | $4.27 | 43,800 | — | — |
| 2015-01-28 | $4.20 | $4.20 | 35,900 | — | — |
| 2015-01-27 | $4.25 | $4.25 | 19,100 | — | — |
| 2015-01-26 | $4.21 | $4.21 | 25,000 | — | — |
| 2015-01-23 | $4.24 | $4.24 | 60,100 | — | — |
| 2015-01-22 | $4.55 | $4.55 | 77,600 | — | — |
| 2015-01-21 | $4.39 | $4.39 | 235,300 | — | — |
| 2015-01-20 | $4.14 | $4.14 | 178,400 | — | — |
| 2015-01-16 | $4.25 | $4.25 | 699,300 | — | — |
| 2015-01-15 | $4.06 | $4.06 | 108,100 | — | — |
| 2015-01-14 | $4.07 | $4.07 | 87,400 | — | — |
| 2015-01-13 | $4.25 | $4.25 | 37,700 | — | — |
| 2015-01-12 | $4.25 | $4.25 | 70,200 | — | — |
| 2015-01-09 | $4.30 | $4.30 | 40,400 | — | — |
| 2015-01-08 | $4.36 | $4.36 | 71,200 | — | — |
| 2015-01-07 | $4.45 | $4.45 | 135,600 | — | — |
| 2015-01-06 | $4.46 | $4.46 | 174,900 | — | — |
| 2015-01-05 | $4.82 | $4.82 | 25,200 | — | — |
| 2015-01-02 | $5.00 | $5.00 | 26,200 | — | — |