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
- 1973-05-03 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 | $3.56 | $8.73 | 23,000 | — | — |
| 2015-12-30 | $3.75 | $9.19 | 59,400 | — | — |
| 2015-12-29 | $2.85 | $6.99 | 41,000 | — | — |
| 2015-12-28 | $2.83 | $6.94 | 28,000 | — | — |
| 2015-12-24 | $2.68 | $6.57 | 14,600 | — | — |
| 2015-12-23 | $2.68 | $6.57 | 24,900 | — | — |
| 2015-12-22 | $2.70 | $6.62 | 54,100 | — | — |
| 2015-12-21 | $2.57 | $6.30 | 200 | — | — |
| 2015-12-18 | $2.70 | $6.62 | 34,500 | — | — |
| 2015-12-17 | $2.68 | $6.57 | 54,100 | — | — |
| 2015-12-16 | $2.75 | $6.74 | 55,200 | — | — |
| 2015-12-15 | $2.80 | $6.86 | 14,400 | — | — |
| 2015-12-14 | $2.86 | $7.01 | 2,400 | — | — |
| 2015-12-11 | $2.93 | $7.18 | 7,600 | — | — |
| 2015-12-10 | $3.10 | $7.60 | 9,100 | — | — |
| 2015-12-09 | $3.13 | $7.67 | 3,800 | — | — |
| 2015-12-08 | $3.31 | $8.11 | 2,200 | — | — |
| 2015-12-07 | $3.46 | $8.48 | 2,300 | — | — |
| 2015-12-04 | $3.58 | $8.78 | 4,000 | — | — |
| 2015-12-03 | $3.62 | $8.87 | 2,300 | — | — |
| 2015-12-02 | $3.66 | $8.97 | 8,100 | — | — |
| 2015-12-01 | $3.77 | $9.24 | 13,100 | — | — |
| 2015-11-30 | $3.70 | $9.07 | 9,300 | — | — |
| 2015-11-27 | $3.61 | $8.85 | 500 | — | — |
| 2015-11-25 | $3.67 | $9.00 | 4,100 | — | — |
| 2015-11-24 | $3.74 | $9.17 | 7,900 | — | — |
| 2015-11-23 | $3.57 | $8.75 | 1,200 | — | — |
| 2015-11-20 | $3.46 | $8.48 | 8,600 | — | — |
| 2015-11-19 | $3.72 | $9.12 | 4,100 | — | — |
| 2015-11-18 | $3.75 | $9.19 | 5,200 | — | — |
| 2015-11-17 | $3.74 | $9.17 | 7,700 | — | — |
| 2015-11-16 | $3.71 | $9.10 | 13,700 | — | — |
| 2015-11-13 | $3.79 | $9.29 | 8,500 | — | — |
| 2015-11-12 | $3.71 | $9.10 | 3,500 | — | — |
| 2015-11-11 | $3.77 | $9.24 | 12,700 | — | — |
| 2015-11-10 | $3.64 | $8.92 | 4,400 | — | — |
| 2015-11-09 | $3.60 | $8.83 | 28,400 | — | — |
| 2015-11-06 | $3.51 | $8.60 | 4,000 | — | — |
| 2015-11-05 | $3.65 | $8.95 | 6,000 | — | — |
| 2015-11-04 | $3.73 | $9.14 | 19,700 | — | — |
| 2015-11-03 | $3.60 | $8.83 | 5,500 | — | — |
| 2015-11-02 | $3.70 | $9.07 | 57,600 | — | — |
| 2015-10-30 | $3.50 | $8.58 | 9,800 | — | — |
| 2015-10-29 | $3.57 | $8.75 | 6,800 | — | — |
| 2015-10-28 | $3.50 | $8.58 | 8,600 | — | — |
| 2015-10-27 | $3.21 | $7.87 | 22,700 | — | — |
| 2015-10-26 | $3.57 | $8.75 | 27,700 | — | — |
| 2015-10-23 | $3.43 | $8.41 | 35,300 | — | — |
| 2015-10-22 | $3.22 | $7.89 | 3,200 | — | — |
| 2015-10-21 | $3.15 | $7.72 | 42,700 | — | — |
| 2015-10-20 | $2.90 | $7.11 | 9,100 | — | — |
| 2015-10-19 | $2.90 | $7.11 | 12,900 | — | — |
| 2015-10-16 | $2.75 | $6.74 | 28,700 | — | — |
| 2015-10-15 | $2.60 | $6.37 | 7,500 | — | — |
| 2015-10-14 | $2.54 | $6.23 | 500 | — | — |
| 2015-10-13 | $2.55 | $6.25 | 11,300 | — | — |
| 2015-10-12 | $2.54 | $6.23 | 11,400 | — | — |
| 2015-10-09 | $2.50 | $6.13 | 42,500 | — | — |
| 2015-10-08 | $2.53 | $6.20 | 19,400 | — | — |
| 2015-10-07 | $2.64 | $6.47 | 15,600 | — | — |
| 2015-10-06 | $2.72 | $6.67 | 6,900 | — | — |
| 2015-10-05 | $2.81 | $6.89 | 6,300 | — | — |
| 2015-10-02 | $2.75 | $6.74 | 44,000 | — | — |
| 2015-10-01 | $2.79 | $6.84 | 7,800 | — | — |
| 2015-09-30 | $2.88 | $7.06 | 7,500 | — | — |
| 2015-09-29 | $2.88 | $7.06 | 600 | — | — |
| 2015-09-28 | $2.85 | $6.99 | 5,900 | — | — |
| 2015-09-25 | $2.90 | $7.11 | 4,800 | — | — |
| 2015-09-24 | $2.90 | $7.11 | 5,300 | — | — |
| 2015-09-23 | $3.00 | $7.35 | 4,800 | — | — |
| 2015-09-22 | $3.02 | $7.40 | 500 | — | — |
| 2015-09-21 | $3.07 | $7.53 | 1,500 | — | — |
| 2015-09-18 | $3.20 | $7.84 | 5,300 | — | — |
| 2015-09-17 | $2.96 | $7.26 | 5,400 | — | — |
| 2015-09-16 | $3.09 | $7.58 | 800 | — | — |
| 2015-09-15 | $3.14 | $7.70 | 900 | — | — |
| 2015-09-14 | $3.05 | $7.48 | 5,700 | — | — |
| 2015-09-11 | $3.19 | $7.82 | 13,100 | — | — |
| 2015-09-10 | $3.10 | $7.60 | 10,200 | — | — |
| 2015-09-09 | $3.15 | $7.72 | 3,100 | — | — |
| 2015-09-08 | $3.26 | $7.99 | 2,400 | — | — |
| 2015-09-04 | $3.27 | $8.02 | 1,400 | — | — |
| 2015-09-03 | $3.28 | $8.04 | 2,700 | — | — |
| 2015-09-02 | $3.27 | $8.02 | 1,600 | — | — |
| 2015-09-01 | $3.35 | $8.21 | 500 | — | — |
| 2015-08-31 | $3.31 | $8.11 | 1,900 | — | — |
| 2015-08-28 | $3.28 | $8.04 | 1,100 | — | — |
| 2015-08-27 | $3.38 | $8.29 | 24,000 | — | — |
| 2015-08-26 | $3.38 | $8.29 | 900 | — | — |
| 2015-08-25 | $3.28 | $8.04 | 700 | — | — |
| 2015-08-24 | $3.33 | $8.16 | 12,300 | — | — |
| 2015-08-21 | $3.20 | $7.84 | 3,900 | — | — |
| 2015-08-20 | $3.26 | $7.99 | 3,300 | — | — |
| 2015-08-19 | $3.26 | $7.99 | 10,200 | — | — |
| 2015-08-18 | $3.26 | $7.99 | 500 | — | — |
| 2015-08-17 | $3.34 | $8.19 | 2,600 | — | — |
| 2015-08-14 | $3.37 | $8.26 | 400 | — | — |
| 2015-08-13 | $3.35 | $8.21 | 900 | — | — |
| 2015-08-12 | $3.37 | $8.26 | 600 | — | — |
| 2015-08-11 | $3.37 | $8.26 | 9,300 | — | — |
| 2015-08-10 | $3.34 | $8.19 | 7,900 | — | — |
| 2015-08-07 | $3.27 | $8.02 | 6,900 | — | — |
| 2015-08-06 | $3.22 | $7.89 | 3,000 | — | — |
| 2015-08-05 | $3.15 | $7.72 | 2,400 | — | — |
| 2015-08-04 | $3.27 | $8.02 | 400 | — | — |
| 2015-08-03 | $3.19 | $7.82 | 1,500 | — | — |
| 2015-07-31 | $3.27 | $8.02 | 8,300 | — | — |
| 2015-07-30 | $3.27 | $8.02 | 2,400 | — | — |
| 2015-07-29 | $3.16 | $7.75 | 400 | — | — |
| 2015-07-28 | $3.15 | $7.72 | 700 | — | — |
| 2015-07-27 | $3.13 | $7.67 | 900 | — | — |
| 2015-07-24 | $3.05 | $7.48 | 2,800 | — | — |
| 2015-07-23 | $3.10 | $7.60 | 11,200 | — | — |
| 2015-07-22 | $3.12 | $7.65 | 2,200 | — | — |
| 2015-07-21 | $3.08 | $7.55 | 400 | — | — |
| 2015-07-20 | $3.14 | $7.70 | 900 | — | — |
| 2015-07-17 | $3.13 | $7.67 | 1,000 | — | — |
| 2015-07-16 | $3.10 | $7.60 | 4,000 | — | — |
| 2015-07-15 | $2.98 | $7.31 | 3,100 | — | — |
| 2015-07-14 | $3.13 | $7.67 | 6,200 | — | — |
| 2015-07-13 | $3.00 | $7.35 | 2,000 | — | — |
| 2015-07-10 | $2.98 | $7.31 | 68,300 | — | — |
| 2015-07-09 | $3.03 | $7.43 | 3,300 | — | — |
| 2015-07-08 | $2.98 | $7.31 | 4,100 | — | — |
| 2015-07-07 | $3.00 | $7.35 | 1,400 | — | — |
| 2015-07-06 | $3.00 | $7.35 | 5,600 | — | — |
| 2015-07-02 | $3.08 | $7.55 | 3,000 | — | — |
| 2015-07-01 | $2.95 | $7.23 | 7,400 | — | — |
| 2015-06-30 | $2.94 | $7.21 | 29,800 | — | — |
| 2015-06-29 | $2.98 | $7.31 | 16,100 | — | — |
| 2015-06-26 | $3.10 | $7.60 | 23,900 | — | — |
| 2015-06-25 | $3.12 | $7.65 | 7,500 | — | — |
| 2015-06-24 | $3.07 | $7.53 | 3,800 | — | — |
| 2015-06-23 | $3.07 | $7.53 | 4,000 | — | — |
| 2015-06-22 | $3.10 | $7.60 | 6,300 | — | — |
| 2015-06-19 | $3.10 | $7.60 | 2,100 | — | — |
| 2015-06-18 | $3.21 | $7.87 | 3,900 | — | — |
| 2015-06-17 | $3.09 | $7.58 | 3,200 | — | — |
| 2015-06-16 | $3.29 | $8.07 | 12,000 | — | — |
| 2015-06-15 | $3.01 | $7.38 | 6,700 | — | — |
| 2015-06-12 | $3.16 | $7.75 | 7,400 | — | — |
| 2015-06-11 | $3.14 | $7.70 | 7,200 | — | — |
| 2015-06-10 | $3.22 | $7.89 | 4,900 | — | — |
| 2015-06-09 | $3.38 | $8.29 | 1,000 | — | — |
| 2015-06-08 | $3.31 | $8.11 | 1,100 | — | — |
| 2015-06-05 | $3.32 | $8.14 | 1,400 | — | — |
| 2015-06-04 | $3.17 | $7.77 | 7,600 | — | — |
| 2015-06-03 | $3.28 | $8.04 | 10,000 | — | — |
| 2015-06-02 | $3.28 | $8.04 | 7,500 | — | — |
| 2015-06-01 | $3.22 | $7.89 | 4,200 | — | — |
| 2015-05-29 | $3.30 | $8.09 | 2,800 | — | — |
| 2015-05-28 | $3.29 | $8.07 | 4,700 | — | — |
| 2015-05-27 | $3.35 | $8.21 | 900 | — | — |
| 2015-05-26 | $3.39 | $8.31 | 1,800 | — | — |
| 2015-05-22 | $3.40 | $8.34 | 1,600 | — | — |
| 2015-05-21 | $3.39 | $8.31 | 100 | — | — |
| 2015-05-20 | $3.40 | $8.34 | 2,900 | — | — |
| 2015-05-19 | $3.31 | $8.11 | 23,700 | — | — |
| 2015-05-18 | $3.38 | $8.29 | 6,200 | — | — |
| 2015-05-15 | $3.31 | $8.11 | 0 | — | — |
| 2015-05-14 | $3.31 | $8.11 | 8,200 | — | — |
| 2015-05-13 | $3.38 | $8.29 | 800 | — | — |
| 2015-05-12 | $3.34 | $8.19 | 3,600 | — | — |
| 2015-05-11 | $3.31 | $8.11 | 5,300 | — | — |
| 2015-05-08 | $3.34 | $8.19 | 16,300 | — | — |
| 2015-05-07 | $3.31 | $8.11 | 14,000 | — | — |
| 2015-05-06 | $3.35 | $8.21 | 1,900 | — | — |
| 2015-05-05 | $3.39 | $8.31 | 7,900 | — | — |
| 2015-05-04 | $3.40 | $8.34 | 7,300 | — | — |
| 2015-05-01 | $3.48 | $8.53 | 9,000 | — | — |
| 2015-04-30 | $3.58 | $8.78 | 700 | — | — |
| 2015-04-29 | $3.59 | $8.80 | 800 | — | — |
| 2015-04-28 | $3.56 | $8.73 | 4,300 | — | — |
| 2015-04-27 | $3.50 | $8.58 | 10,100 | — | — |
| 2015-04-24 | $3.60 | $8.83 | 2,800 | — | — |
| 2015-04-23 | $3.55 | $8.70 | 47,400 | — | — |
| 2015-04-22 | $3.49 | $8.56 | 18,400 | — | — |
| 2015-04-21 | $3.48 | $8.53 | 13,500 | — | — |
| 2015-04-20 | $3.52 | $8.63 | 8,000 | — | — |
| 2015-04-17 | $3.58 | $8.78 | 19,000 | — | — |
| 2015-04-16 | $3.55 | $8.70 | 1,100 | — | — |
| 2015-04-15 | $3.62 | $8.87 | 36,100 | — | — |
| 2015-04-14 | $3.54 | $8.68 | 200 | — | — |
| 2015-04-13 | $3.61 | $8.85 | 500 | — | — |
| 2015-04-10 | $3.62 | $8.87 | 4,000 | — | — |
| 2015-04-09 | $3.65 | $8.95 | 13,700 | — | — |
| 2015-04-08 | $3.59 | $8.80 | 6,700 | — | — |
| 2015-04-07 | $3.60 | $8.83 | 5,800 | — | — |
| 2015-04-06 | $3.61 | $8.85 | 15,300 | — | — |
| 2015-04-02 | $3.62 | $8.87 | 5,500 | — | — |
| 2015-04-01 | $3.56 | $8.73 | 300 | — | — |
| 2015-03-31 | $3.54 | $8.68 | 2,600 | — | — |
| 2015-03-30 | $3.50 | $8.58 | 6,400 | — | — |
| 2015-03-27 | $3.58 | $8.78 | 6,200 | — | — |
| 2015-03-26 | $3.60 | $8.83 | 0 | — | — |
| 2015-03-25 | $3.60 | $8.83 | 600 | — | — |
| 2015-03-24 | $3.61 | $8.85 | 4,100 | — | — |
| 2015-03-23 | $3.60 | $8.83 | 5,000 | — | — |
| 2015-03-20 | $3.54 | $8.68 | 16,300 | — | — |
| 2015-03-19 | $3.66 | $8.97 | 9,700 | — | — |
| 2015-03-18 | $3.59 | $8.80 | 1,000 | — | — |
| 2015-03-17 | $3.54 | $8.68 | 7,100 | — | — |
| 2015-03-16 | $3.52 | $8.63 | 2,600 | — | — |
| 2015-03-13 | $3.69 | $9.05 | 3,000 | — | — |
| 2015-03-12 | $3.50 | $8.58 | 0 | — | — |
| 2015-03-11 | $3.50 | $8.58 | 5,200 | — | — |
| 2015-03-10 | $3.60 | $8.83 | 800 | — | — |
| 2015-03-09 | $3.59 | $8.80 | 5,500 | — | — |
| 2015-03-06 | $3.52 | $8.63 | 5,700 | — | — |
| 2015-03-05 | $3.50 | $8.58 | 3,600 | — | — |
| 2015-03-04 | $3.47 | $8.51 | 3,100 | — | — |
| 2015-03-03 | $3.58 | $8.78 | 10,200 | — | — |
| 2015-03-02 | $3.46 | $8.48 | 3,300 | — | — |
| 2015-02-27 | $3.61 | $8.85 | 2,600 | — | — |
| 2015-02-26 | $3.65 | $8.95 | 1,500 | — | — |
| 2015-02-25 | $3.54 | $8.68 | 6,800 | — | — |
| 2015-02-24 | $3.57 | $8.75 | 2,700 | — | — |
| 2015-02-23 | $3.68 | $9.02 | 1,900 | — | — |
| 2015-02-20 | $3.68 | $9.02 | 3,600 | — | — |
| 2015-02-19 | $3.66 | $8.97 | 22,100 | — | — |
| 2015-02-18 | $3.58 | $8.78 | 9,200 | — | — |
| 2015-02-17 | $3.75 | $9.19 | 5,400 | — | — |
| 2015-02-13 | $3.68 | $9.02 | 9,900 | — | — |
| 2015-02-12 | $3.78 | $9.27 | 1,400 | — | — |
| 2015-02-11 | $3.70 | $9.07 | 600 | — | — |
| 2015-02-10 | $3.67 | $9.00 | 2,600 | — | — |
| 2015-02-09 | $3.72 | $9.12 | 4,600 | — | — |
| 2015-02-06 | $3.69 | $9.05 | 38,800 | — | — |
| 2015-02-05 | $3.65 | $8.95 | 20,200 | — | — |
| 2015-02-04 | $3.65 | $8.95 | 3,200 | — | — |
| 2015-02-03 | $3.58 | $8.78 | 8,000 | — | — |
| 2015-02-02 | $3.56 | $8.73 | 6,000 | — | — |
| 2015-01-30 | $3.75 | $9.19 | 21,700 | — | — |
| 2015-01-29 | $3.83 | $9.39 | 1,500 | — | — |
| 2015-01-28 | $3.94 | $9.66 | 4,200 | — | — |
| 2015-01-27 | $4.08 | $10.00 | 18,300 | — | — |
| 2015-01-26 | $4.25 | $10.42 | 77,900 | — | — |
| 2015-01-23 | $3.46 | $8.48 | 9,200 | — | — |
| 2015-01-22 | $3.45 | $8.46 | 14,000 | — | — |
| 2015-01-21 | $3.50 | $8.58 | 8,900 | — | — |
| 2015-01-20 | $3.53 | $8.65 | 4,800 | — | — |
| 2015-01-16 | $3.77 | $9.24 | 27,500 | — | — |
| 2015-01-15 | $3.45 | $8.46 | 9,000 | — | — |
| 2015-01-14 | $3.57 | $8.75 | 13,800 | — | — |
| 2015-01-13 | $3.68 | $9.02 | 4,700 | — | — |
| 2015-01-12 | $3.57 | $8.75 | 400 | — | — |
| 2015-01-09 | $3.48 | $8.53 | 1,200 | — | — |
| 2015-01-08 | $3.50 | $8.58 | 5,500 | — | — |
| 2015-01-07 | $3.47 | $8.51 | 68,900 | — | — |
| 2015-01-06 | $3.52 | $8.63 | 7,800 | — | — |
| 2015-01-05 | $3.59 | $8.80 | 2,600 | — | — |
| 2015-01-02 | $3.82 | $9.36 | 31,200 | — | — |