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
- 1997-02-07 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 | $3.75 | $17.73 | 3,000 | — | — |
| 2015-12-30 | $3.70 | $17.50 | 5,000 | — | — |
| 2015-12-29 | $3.75 | $17.73 | 10,700 | — | — |
| 2015-12-28 | $3.80 | $17.97 | 12,800 | — | — |
| 2015-12-24 | $3.80 | $17.97 | 300 | — | — |
| 2015-12-23 | $3.80 | $17.97 | 4,500 | — | — |
| 2015-12-22 | $3.80 | $17.97 | 2,100 | — | — |
| 2015-12-21 | $3.76 | $17.78 | 3,800 | — | — |
| 2015-12-18 | $3.75 | $17.73 | 6,700 | — | — |
| 2015-12-17 | $3.77 | $17.83 | 5,200 | — | — |
| 2015-12-16 | $3.57 | $16.88 | 1,900 | — | — |
| 2015-12-15 | $3.56 | $16.83 | 14,600 | — | — |
| 2015-12-14 | $3.65 | $17.26 | 900 | — | — |
| 2015-12-11 | $3.65 | $17.26 | 11,600 | — | — |
| 2015-12-10 | $3.71 | $17.24 | 1,100 | — | — |
| 2015-12-09 | $3.75 | $17.42 | 8,800 | — | — |
| 2015-12-08 | $3.76 | $17.47 | 1,500 | — | — |
| 2015-12-07 | $3.83 | $17.79 | 1,900 | — | — |
| 2015-12-04 | $3.85 | $17.89 | 14,200 | — | — |
| 2015-12-03 | $3.80 | $17.65 | 10,000 | — | — |
| 2015-12-02 | $3.83 | $17.79 | 6,500 | — | — |
| 2015-12-01 | $3.86 | $17.93 | 20,800 | — | — |
| 2015-11-30 | $3.79 | $17.61 | 33,100 | — | — |
| 2015-11-27 | $3.80 | $17.65 | 1,100 | — | — |
| 2015-11-25 | $3.76 | $17.47 | 1,600 | — | — |
| 2015-11-24 | $3.80 | $17.65 | 0 | — | — |
| 2015-11-23 | $3.80 | $17.65 | 5,300 | — | — |
| 2015-11-20 | $3.75 | $17.42 | 1,100 | — | — |
| 2015-11-19 | $3.79 | $17.61 | 2,700 | — | — |
| 2015-11-18 | $3.75 | $17.42 | 6,600 | — | — |
| 2015-11-17 | $3.80 | $17.65 | 2,800 | — | — |
| 2015-11-16 | $3.82 | $17.75 | 3,100 | — | — |
| 2015-11-13 | $3.84 | $17.84 | 0 | — | — |
| 2015-11-12 | $3.84 | $17.84 | 0 | — | — |
| 2015-11-11 | $3.84 | $17.84 | 3,700 | — | — |
| 2015-11-10 | $3.83 | $17.79 | 2,900 | — | — |
| 2015-11-09 | $3.86 | $17.93 | 12,000 | — | — |
| 2015-11-06 | $3.86 | $17.93 | 5,200 | — | — |
| 2015-11-05 | $3.86 | $17.93 | 0 | — | — |
| 2015-11-04 | $3.86 | $17.93 | 5,200 | — | — |
| 2015-11-03 | $3.86 | $17.93 | 12,300 | — | — |
| 2015-11-02 | $3.86 | $17.93 | 21,000 | — | — |
| 2015-10-30 | $3.98 | $18.49 | 10,700 | — | — |
| 2015-10-29 | $3.93 | $18.26 | 18,000 | — | — |
| 2015-10-28 | $3.93 | $18.26 | 1,800 | — | — |
| 2015-10-27 | $3.91 | $18.17 | 1,600 | — | — |
| 2015-10-26 | $3.94 | $18.31 | 18,100 | — | — |
| 2015-10-23 | $3.92 | $18.21 | 20,400 | — | — |
| 2015-10-22 | $3.91 | $18.17 | 29,600 | — | — |
| 2015-10-21 | $3.91 | $18.17 | 0 | — | — |
| 2015-10-20 | $3.91 | $18.17 | 9,500 | — | — |
| 2015-10-19 | $3.98 | $18.49 | 1,100 | — | — |
| 2015-10-16 | $3.96 | $18.40 | 95,400 | — | — |
| 2015-10-15 | $3.95 | $18.35 | 1,400 | — | — |
| 2015-10-14 | $3.93 | $18.26 | 1,000 | — | — |
| 2015-10-13 | $3.93 | $18.26 | 1,500 | — | — |
| 2015-10-12 | $3.96 | $18.40 | 5,600 | — | — |
| 2015-10-09 | $3.92 | $18.21 | 1,100 | — | — |
| 2015-10-08 | $3.92 | $18.21 | 6,000 | — | — |
| 2015-10-07 | $3.92 | $18.21 | 4,700 | — | — |
| 2015-10-06 | $3.89 | $18.07 | 0 | — | — |
| 2015-10-05 | $3.89 | $18.07 | 6,100 | — | — |
| 2015-10-02 | $3.75 | $17.42 | 0 | — | — |
| 2015-10-01 | $3.75 | $17.42 | 4,400 | — | — |
| 2015-09-30 | $3.92 | $18.21 | 21,600 | — | — |
| 2015-09-29 | $3.82 | $17.75 | 2,100 | — | — |
| 2015-09-28 | $3.78 | $17.56 | 10,400 | — | — |
| 2015-09-25 | $3.77 | $17.52 | 13,100 | — | — |
| 2015-09-24 | $3.70 | $17.19 | 19,700 | — | — |
| 2015-09-23 | $3.77 | $17.52 | 4,500 | — | — |
| 2015-09-22 | $3.67 | $17.05 | 20,000 | — | — |
| 2015-09-21 | $3.70 | $17.19 | 2,000 | — | — |
| 2015-09-18 | $3.75 | $17.42 | 31,100 | — | — |
| 2015-09-17 | $3.81 | $17.70 | 5,800 | — | — |
| 2015-09-16 | $3.74 | $17.38 | 4,700 | — | — |
| 2015-09-15 | $3.78 | $17.56 | 7,100 | — | — |
| 2015-09-14 | $3.74 | $17.38 | 5,500 | — | — |
| 2015-09-11 | $3.69 | $16.84 | 6,400 | — | — |
| 2015-09-10 | $3.65 | $16.66 | 67,200 | — | — |
| 2015-09-09 | $3.61 | $16.48 | 4,900 | — | — |
| 2015-09-08 | $3.60 | $16.43 | 5,100 | — | — |
| 2015-09-04 | $3.50 | $15.97 | 44,900 | — | — |
| 2015-09-03 | $3.52 | $16.07 | 32,500 | — | — |
| 2015-09-02 | $3.55 | $16.20 | 38,500 | — | — |
| 2015-09-01 | $3.59 | $16.39 | 2,200 | — | — |
| 2015-08-31 | $3.59 | $16.39 | 26,000 | — | — |
| 2015-08-28 | $3.64 | $16.61 | 11,900 | — | — |
| 2015-08-27 | $3.61 | $16.48 | 11,700 | — | — |
| 2015-08-26 | $3.69 | $16.84 | 10,500 | — | — |
| 2015-08-25 | $3.63 | $16.57 | 8,600 | — | — |
| 2015-08-24 | $3.65 | $16.66 | 5,300 | — | — |
| 2015-08-21 | $3.80 | $17.34 | 5,600 | — | — |
| 2015-08-20 | $3.75 | $17.12 | 9,100 | — | — |
| 2015-08-19 | $3.84 | $17.53 | 4,500 | — | — |
| 2015-08-18 | $3.86 | $17.62 | 2,900 | — | — |
| 2015-08-17 | $3.84 | $17.53 | 4,700 | — | — |
| 2015-08-14 | $3.81 | $17.39 | 5,100 | — | — |
| 2015-08-13 | $3.87 | $17.66 | 6,900 | — | — |
| 2015-08-12 | $3.76 | $17.16 | 9,700 | — | — |
| 2015-08-11 | $3.69 | $16.84 | 5,000 | — | — |
| 2015-08-10 | $3.71 | $16.93 | 13,200 | — | — |
| 2015-08-07 | $3.75 | $17.12 | 200 | — | — |
| 2015-08-06 | $3.75 | $17.12 | 2,500 | — | — |
| 2015-08-05 | $3.79 | $17.30 | 100 | — | — |
| 2015-08-04 | $3.80 | $17.34 | 1,400 | — | — |
| 2015-08-03 | $3.80 | $17.34 | 6,000 | — | — |
| 2015-07-31 | $3.80 | $17.34 | 8,500 | — | — |
| 2015-07-30 | $3.70 | $16.89 | 11,800 | — | — |
| 2015-07-29 | $3.70 | $16.89 | 8,800 | — | — |
| 2015-07-28 | $3.63 | $16.57 | 3,000 | — | — |
| 2015-07-27 | $3.68 | $16.80 | 4,400 | — | — |
| 2015-07-24 | $3.62 | $16.52 | 9,300 | — | — |
| 2015-07-23 | $3.64 | $16.61 | 1,800 | — | — |
| 2015-07-22 | $3.62 | $16.52 | 1,500 | — | — |
| 2015-07-21 | $3.59 | $16.39 | 4,300 | — | — |
| 2015-07-20 | $3.59 | $16.39 | 3,200 | — | — |
| 2015-07-17 | $3.59 | $16.39 | 5,600 | — | — |
| 2015-07-16 | $3.51 | $16.02 | 2,200 | — | — |
| 2015-07-15 | $3.60 | $16.43 | 12,500 | — | — |
| 2015-07-14 | $3.48 | $15.88 | 16,700 | — | — |
| 2015-07-13 | $3.65 | $16.66 | 0 | — | — |
| 2015-07-10 | $3.65 | $16.66 | 1,300 | — | — |
| 2015-07-09 | $3.65 | $16.66 | 5,900 | — | — |
| 2015-07-08 | $3.65 | $16.66 | 17,200 | — | — |
| 2015-07-07 | $3.71 | $16.93 | 2,900 | — | — |
| 2015-07-06 | $3.69 | $16.84 | 5,200 | — | — |
| 2015-07-02 | $3.67 | $16.75 | 10,800 | — | — |
| 2015-07-01 | $3.76 | $17.16 | 36,400 | — | — |
| 2015-06-30 | $3.54 | $16.16 | 3,200 | — | — |
| 2015-06-29 | $3.49 | $15.93 | 10,800 | — | — |
| 2015-06-26 | $3.48 | $15.88 | 2,200 | — | — |
| 2015-06-25 | $3.47 | $15.84 | 14,000 | — | — |
| 2015-06-24 | $3.49 | $15.93 | 1,800 | — | — |
| 2015-06-23 | $3.50 | $15.97 | 2,600 | — | — |
| 2015-06-22 | $3.46 | $15.79 | 4,900 | — | — |
| 2015-06-19 | $3.49 | $15.93 | 4,100 | — | — |
| 2015-06-18 | $3.47 | $15.84 | 14,200 | — | — |
| 2015-06-17 | $3.45 | $15.75 | 2,500 | — | — |
| 2015-06-16 | $3.49 | $15.93 | 10,000 | — | — |
| 2015-06-15 | $3.45 | $15.75 | 4,000 | — | — |
| 2015-06-12 | $3.43 | $15.66 | 6,300 | — | — |
| 2015-06-11 | $3.46 | $15.79 | 100 | — | — |
| 2015-06-10 | $3.46 | $15.50 | 500 | — | — |
| 2015-06-09 | $3.50 | $15.67 | 5,000 | — | — |
| 2015-06-08 | $3.44 | $15.41 | 33,200 | — | — |
| 2015-06-05 | $3.45 | $15.45 | 7,500 | — | — |
| 2015-06-04 | $3.52 | $15.76 | 16,700 | — | — |
| 2015-06-03 | $3.46 | $15.50 | 17,300 | — | — |
| 2015-06-02 | $3.48 | $15.58 | 24,400 | — | — |
| 2015-06-01 | $3.52 | $15.76 | 21,300 | — | — |
| 2015-05-29 | $3.54 | $15.85 | 600 | — | — |
| 2015-05-28 | $3.54 | $15.85 | 2,100 | — | — |
| 2015-05-27 | $3.54 | $15.85 | 4,500 | — | — |
| 2015-05-26 | $3.50 | $15.67 | 27,600 | — | — |
| 2015-05-22 | $3.50 | $15.67 | 24,500 | — | — |
| 2015-05-21 | $3.49 | $15.63 | 19,900 | — | — |
| 2015-05-20 | $3.50 | $15.67 | 27,800 | — | — |
| 2015-05-19 | $3.55 | $15.90 | 30,000 | — | — |
| 2015-05-18 | $3.63 | $16.26 | 300 | — | — |
| 2015-05-15 | $3.60 | $16.12 | 3,100 | — | — |
| 2015-05-14 | $3.57 | $15.99 | 13,600 | — | — |
| 2015-05-13 | $3.49 | $15.63 | 53,500 | — | — |
| 2015-05-12 | $3.55 | $15.90 | 28,500 | — | — |
| 2015-05-11 | $3.60 | $16.12 | 7,700 | — | — |
| 2015-05-08 | $3.60 | $16.12 | 5,400 | — | — |
| 2015-05-07 | $3.58 | $16.03 | 6,100 | — | — |
| 2015-05-06 | $3.55 | $15.90 | 900 | — | — |
| 2015-05-05 | $3.55 | $15.90 | 11,700 | — | — |
| 2015-05-04 | $3.59 | $16.08 | 800 | — | — |
| 2015-05-01 | $3.59 | $16.08 | 1,600 | — | — |
| 2015-04-30 | $3.58 | $16.03 | 2,000 | — | — |
| 2015-04-29 | $3.55 | $15.90 | 3,800 | — | — |
| 2015-04-28 | $3.52 | $15.76 | 8,000 | — | — |
| 2015-04-27 | $3.50 | $15.67 | 16,400 | — | — |
| 2015-04-24 | $3.55 | $15.90 | 20,600 | — | — |
| 2015-04-23 | $3.50 | $15.67 | 57,100 | — | — |
| 2015-04-22 | $3.50 | $15.67 | 104,200 | — | — |
| 2015-04-21 | $3.62 | $16.21 | 8,700 | — | — |
| 2015-04-20 | $3.57 | $15.99 | 6,100 | — | — |
| 2015-04-17 | $3.57 | $15.99 | 13,400 | — | — |
| 2015-04-16 | $3.62 | $16.21 | 0 | — | — |
| 2015-04-15 | $3.62 | $16.21 | 1,800 | — | — |
| 2015-04-14 | $3.62 | $16.21 | 13,100 | — | — |
| 2015-04-13 | $3.59 | $16.08 | 1,400 | — | — |
| 2015-04-10 | $3.64 | $16.30 | 0 | — | — |
| 2015-04-09 | $3.64 | $16.30 | 1,500 | — | — |
| 2015-04-08 | $3.66 | $16.39 | 100 | — | — |
| 2015-04-07 | $3.56 | $15.94 | 10,400 | — | — |
| 2015-04-06 | $3.64 | $16.30 | 4,000 | — | — |
| 2015-04-02 | $3.64 | $16.30 | 7,300 | — | — |
| 2015-04-01 | $3.62 | $16.21 | 1,600 | — | — |
| 2015-03-31 | $3.48 | $15.58 | 4,500 | — | — |
| 2015-03-30 | $3.50 | $15.67 | 2,500 | — | — |
| 2015-03-27 | $3.46 | $15.50 | 6,400 | — | — |
| 2015-03-26 | $3.45 | $15.45 | 4,700 | — | — |
| 2015-03-25 | $3.55 | $15.90 | 200 | — | — |
| 2015-03-24 | $3.55 | $15.90 | 7,800 | — | — |
| 2015-03-23 | $3.56 | $15.94 | 300 | — | — |
| 2015-03-20 | $3.55 | $15.90 | 0 | — | — |
| 2015-03-19 | $3.55 | $15.90 | 2,900 | — | — |
| 2015-03-18 | $3.60 | $16.12 | 4,000 | — | — |
| 2015-03-17 | $3.55 | $15.90 | 10,200 | — | — |
| 2015-03-16 | $3.45 | $15.45 | 4,000 | — | — |
| 2015-03-13 | $3.50 | $15.67 | 4,500 | — | — |
| 2015-03-12 | $3.50 | $15.67 | 400 | — | — |
| 2015-03-11 | $3.53 | $15.52 | 7,000 | — | — |
| 2015-03-10 | $3.55 | $15.61 | 500 | — | — |
| 2015-03-09 | $3.55 | $15.61 | 3,800 | — | — |
| 2015-03-06 | $3.62 | $15.91 | 800 | — | — |
| 2015-03-05 | $3.64 | $16.00 | 4,500 | — | — |
| 2015-03-04 | $3.65 | $16.05 | 2,300 | — | — |
| 2015-03-03 | $3.64 | $16.00 | 1,900 | — | — |
| 2015-03-02 | $3.62 | $15.91 | 5,700 | — | — |
| 2015-02-27 | $3.65 | $16.05 | 2,400 | — | — |
| 2015-02-26 | $3.66 | $16.09 | 1,900 | — | — |
| 2015-02-25 | $3.65 | $16.05 | 500 | — | — |
| 2015-02-24 | $3.70 | $16.27 | 2,000 | — | — |
| 2015-02-23 | $3.66 | $16.09 | 16,300 | — | — |
| 2015-02-20 | $3.63 | $15.96 | 3,100 | — | — |
| 2015-02-19 | $3.60 | $15.83 | 600 | — | — |
| 2015-02-18 | $3.65 | $16.05 | 15,700 | — | — |
| 2015-02-17 | $3.60 | $15.83 | 10,200 | — | — |
| 2015-02-13 | $3.55 | $15.61 | 5,800 | — | — |
| 2015-02-12 | $3.50 | $15.39 | 12,000 | — | — |
| 2015-02-11 | $3.48 | $15.30 | 10,300 | — | — |
| 2015-02-10 | $3.50 | $15.39 | 7,100 | — | — |
| 2015-02-09 | $3.60 | $15.83 | 3,400 | — | — |
| 2015-02-06 | $3.53 | $15.52 | 5,600 | — | — |
| 2015-02-05 | $3.48 | $15.30 | 15,700 | — | — |
| 2015-02-04 | $3.49 | $15.34 | 2,300 | — | — |
| 2015-02-03 | $3.46 | $15.21 | 15,700 | — | — |
| 2015-02-02 | $3.49 | $15.34 | 6,700 | — | — |
| 2015-01-30 | $3.57 | $15.69 | 2,500 | — | — |
| 2015-01-29 | $3.48 | $15.30 | 3,000 | — | — |
| 2015-01-28 | $3.48 | $15.30 | 10,000 | — | — |
| 2015-01-27 | $3.53 | $15.52 | 4,500 | — | — |
| 2015-01-26 | $3.50 | $15.39 | 20,700 | — | — |
| 2015-01-23 | $3.52 | $15.47 | 3,700 | — | — |
| 2015-01-22 | $3.52 | $15.47 | 4,500 | — | — |
| 2015-01-21 | $3.51 | $15.43 | 1,000 | — | — |
| 2015-01-20 | $3.50 | $15.39 | 4,700 | — | — |
| 2015-01-16 | $3.50 | $15.39 | 11,600 | — | — |
| 2015-01-15 | $3.60 | $15.83 | 20,500 | — | — |
| 2015-01-14 | $3.60 | $15.83 | 8,200 | — | — |
| 2015-01-13 | $3.60 | $15.83 | 3,000 | — | — |
| 2015-01-12 | $3.69 | $16.22 | 33,800 | — | — |
| 2015-01-09 | $3.62 | $15.91 | 7,000 | — | — |
| 2015-01-08 | $3.67 | $16.13 | 3,300 | — | — |
| 2015-01-07 | $3.70 | $16.27 | 12,400 | — | — |
| 2015-01-06 | $3.77 | $16.57 | 38,200 | — | — |
| 2015-01-05 | $3.63 | $15.96 | 13,100 | — | — |
| 2015-01-02 | $3.66 | $16.09 | 1,600 | — | — |