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
- 1987-08-12 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 | $4.43 | $4.84 | 18,468 | — | — |
| 2015-12-30 | $4.33 | $4.72 | 10,638 | — | — |
| 2015-12-29 | $4.33 | $4.72 | 21,128 | — | — |
| 2015-12-28 | $4.28 | $4.67 | 38,709 | — | — |
| 2015-12-24 | $4.37 | $4.77 | 4,285 | — | — |
| 2015-12-23 | $4.33 | $4.73 | 13,445 | — | — |
| 2015-12-22 | $4.34 | $4.74 | 7,092 | — | — |
| 2015-12-21 | $4.31 | $4.71 | 12,263 | — | — |
| 2015-12-18 | $4.46 | $4.87 | 19,355 | — | — |
| 2015-12-17 | $4.39 | $4.80 | 5,319 | — | — |
| 2015-12-16 | $4.43 | $4.83 | 23,492 | — | — |
| 2015-12-15 | $4.45 | $4.86 | 7,683 | — | — |
| 2015-12-14 | $4.51 | $4.93 | 23,196 | — | — |
| 2015-12-11 | $4.50 | $4.92 | 3,841 | — | — |
| 2015-12-10 | $4.56 | $4.97 | 5,467 | — | — |
| 2015-12-09 | $4.58 | $5.00 | 3,250 | — | — |
| 2015-12-08 | $4.62 | $5.05 | 11,967 | — | — |
| 2015-12-07 | $4.55 | $4.97 | 6,796 | — | — |
| 2015-12-04 | $4.55 | $4.97 | 886 | — | — |
| 2015-12-03 | $4.43 | $4.84 | 4,580 | — | — |
| 2015-12-02 | $4.52 | $4.94 | 3,694 | — | — |
| 2015-12-01 | $4.53 | $4.95 | 2,068 | — | — |
| 2015-11-30 | $4.60 | $5.03 | 11,672 | — | — |
| 2015-11-27 | $4.49 | $4.90 | 7,240 | — | — |
| 2015-11-25 | $4.46 | $4.87 | 2,955 | — | — |
| 2015-11-24 | $4.45 | $4.86 | 1,330 | — | — |
| 2015-11-23 | $4.46 | $4.87 | 19,502 | — | — |
| 2015-11-20 | $4.45 | $4.86 | 13,002 | — | — |
| 2015-11-19 | $4.46 | $4.87 | 3,103 | — | — |
| 2015-11-18 | $4.49 | $4.90 | 4,580 | — | — |
| 2015-11-17 | $4.42 | $4.83 | 21,275 | — | — |
| 2015-11-16 | $4.51 | $4.93 | 41,516 | — | — |
| 2015-11-13 | $4.41 | $4.81 | 50,086 | — | — |
| 2015-11-12 | $4.03 | $4.41 | 10,933 | — | — |
| 2015-11-11 | $4.07 | $4.45 | 6,353 | — | — |
| 2015-11-10 | $4.03 | $4.41 | 9,160 | — | — |
| 2015-11-09 | $4.00 | $4.37 | 18,173 | — | — |
| 2015-11-06 | $3.99 | $4.35 | 6,944 | — | — |
| 2015-11-05 | $4.08 | $4.46 | 3,841 | — | — |
| 2015-11-04 | $4.07 | $4.45 | 7,387 | — | — |
| 2015-11-03 | $4.07 | $4.44 | 14,331 | — | — |
| 2015-11-02 | $4.07 | $4.45 | 10,933 | — | — |
| 2015-10-30 | $4.12 | $4.50 | 11,376 | — | — |
| 2015-10-29 | $4.05 | $4.43 | 11,081 | — | — |
| 2015-10-28 | $4.17 | $4.55 | 2,955 | — | — |
| 2015-10-27 | $4.14 | $4.52 | 13,297 | — | — |
| 2015-10-26 | $4.16 | $4.55 | 21,866 | — | — |
| 2015-10-23 | $4.18 | $4.56 | 16,400 | — | — |
| 2015-10-22 | $4.14 | $4.52 | 14,036 | — | — |
| 2015-10-21 | $4.15 | $4.53 | 18,911 | — | — |
| 2015-10-20 | $4.14 | $4.52 | 15,218 | — | — |
| 2015-10-19 | $4.13 | $4.51 | 28,958 | — | — |
| 2015-10-16 | $4.28 | $4.67 | 7,092 | — | — |
| 2015-10-15 | $4.26 | $4.66 | 14,036 | — | — |
| 2015-10-14 | $4.16 | $4.54 | 29,401 | — | — |
| 2015-10-13 | $4.32 | $4.72 | 6,944 | — | — |
| 2015-10-12 | $4.28 | $4.67 | 53,779 | — | — |
| 2015-10-09 | $4.39 | $4.79 | 13,740 | — | — |
| 2015-10-08 | $4.25 | $4.64 | 15,513 | — | — |
| 2015-10-07 | $4.43 | $4.84 | 7,240 | — | — |
| 2015-10-06 | $4.40 | $4.80 | 33,243 | — | — |
| 2015-10-05 | $4.32 | $4.72 | 15,070 | — | — |
| 2015-10-02 | $4.16 | $4.54 | 84,067 | — | — |
| 2015-10-01 | $4.47 | $4.88 | 12,263 | — | — |
| 2015-09-30 | $4.54 | $4.96 | 35,311 | — | — |
| 2015-09-29 | $4.40 | $4.80 | 32,947 | — | — |
| 2015-09-28 | $4.51 | $4.93 | 88,352 | — | — |
| 2015-09-25 | $4.61 | $5.03 | 33,095 | — | — |
| 2015-09-24 | $4.74 | $5.18 | 26,742 | — | — |
| 2015-09-23 | $4.72 | $5.15 | 44,324 | — | — |
| 2015-09-22 | $4.63 | $5.06 | 8,126 | — | — |
| 2015-09-21 | $4.61 | $5.03 | 31,470 | — | — |
| 2015-09-18 | $4.57 | $4.99 | 29,401 | — | — |
| 2015-09-17 | $4.70 | $5.14 | 22,310 | — | — |
| 2015-09-16 | $4.67 | $5.10 | 41,812 | — | — |
| 2015-09-15 | $4.56 | $4.98 | 15,957 | — | — |
| 2015-09-14 | $4.53 | $4.95 | 75,646 | — | — |
| 2015-09-11 | $4.79 | $5.23 | 19,059 | — | — |
| 2015-09-10 | $4.73 | $5.17 | 3,989 | — | — |
| 2015-09-09 | $4.77 | $5.21 | 5,614 | — | — |
| 2015-09-08 | $4.82 | $5.26 | 48,608 | — | — |
| 2015-09-04 | $4.70 | $5.13 | 31,027 | — | — |
| 2015-09-03 | $4.75 | $5.19 | 35,607 | — | — |
| 2015-09-02 | $4.83 | $5.27 | 23,048 | — | — |
| 2015-09-01 | $4.74 | $5.17 | 26,299 | — | — |
| 2015-08-31 | $4.87 | $5.32 | 33,834 | — | — |
| 2015-08-28 | $4.76 | $5.20 | 26,742 | — | — |
| 2015-08-27 | $4.93 | $5.39 | 24,821 | — | — |
| 2015-08-26 | $4.68 | $5.12 | 48,017 | — | — |
| 2015-08-25 | $4.62 | $5.04 | 19,059 | — | — |
| 2015-08-24 | $4.68 | $5.11 | 80,965 | — | — |
| 2015-08-21 | $5.01 | $5.47 | 31,322 | — | — |
| 2015-08-20 | $5.04 | $5.51 | 30,436 | — | — |
| 2015-08-19 | $5.24 | $5.72 | 19,798 | — | — |
| 2015-08-18 | $5.29 | $5.77 | 29,992 | — | — |
| 2015-08-17 | $5.28 | $5.77 | 50,086 | — | — |
| 2015-08-14 | $5.35 | $5.85 | 15,661 | — | — |
| 2015-08-13 | $5.22 | $5.70 | 22,901 | — | — |
| 2015-08-12 | $5.12 | $5.60 | 48,017 | — | — |
| 2015-08-11 | $5.35 | $5.84 | 39,448 | — | — |
| 2015-08-10 | $5.35 | $5.84 | 36,936 | — | — |
| 2015-08-07 | $5.28 | $5.77 | 23,935 | — | — |
| 2015-08-06 | $5.51 | $6.02 | 73,873 | — | — |
| 2015-08-05 | $5.40 | $5.90 | 32,061 | — | — |
| 2015-08-04 | $5.41 | $5.91 | 51,563 | — | — |
| 2015-08-03 | $5.27 | $5.75 | 37,527 | — | — |
| 2015-07-31 | $5.26 | $5.74 | 27,628 | — | — |
| 2015-07-30 | $5.20 | $5.68 | 29,697 | — | — |
| 2015-07-29 | $5.02 | $5.48 | 45,653 | — | — |
| 2015-07-28 | $5.18 | $5.65 | 40,926 | — | — |
| 2015-07-27 | $5.20 | $5.68 | 41,664 | — | — |
| 2015-07-24 | $5.00 | $5.46 | 11,820 | — | — |
| 2015-07-23 | $4.96 | $5.42 | 20,684 | — | — |
| 2015-07-22 | $4.97 | $5.43 | 20,093 | — | — |
| 2015-07-21 | $4.85 | $5.30 | 30,436 | — | — |
| 2015-07-20 | $4.87 | $5.31 | 105,343 | — | — |
| 2015-07-17 | $5.17 | $5.65 | 79,339 | — | — |
| 2015-07-16 | $5.12 | $5.60 | 158,088 | — | — |
| 2015-07-15 | $4.75 | $5.19 | 49,790 | — | — |
| 2015-07-14 | $4.62 | $5.04 | 15,957 | — | — |
| 2015-07-13 | $4.58 | $5.00 | 37,084 | — | — |
| 2015-07-10 | $4.63 | $5.06 | 53,188 | — | — |
| 2015-07-09 | $4.62 | $5.04 | 14,775 | — | — |
| 2015-07-08 | $4.58 | $5.00 | 11,820 | — | — |
| 2015-07-07 | $4.65 | $5.08 | 14,627 | — | — |
| 2015-07-06 | $4.63 | $5.06 | 27,333 | — | — |
| 2015-07-02 | $4.62 | $5.04 | 35,163 | — | — |
| 2015-07-01 | $4.56 | $4.98 | 23,787 | — | — |
| 2015-06-30 | $4.56 | $4.97 | 109,479 | — | — |
| 2015-06-29 | $4.55 | $4.97 | 25,264 | — | — |
| 2015-06-26 | $4.53 | $4.95 | 16,991 | — | — |
| 2015-06-25 | $4.62 | $5.05 | 14,331 | — | — |
| 2015-06-24 | $4.66 | $5.09 | 26,742 | — | — |
| 2015-06-23 | $4.67 | $5.10 | 21,719 | — | — |
| 2015-06-22 | $4.65 | $5.08 | 36,936 | — | — |
| 2015-06-19 | $4.70 | $5.14 | 32,209 | — | — |
| 2015-06-18 | $4.64 | $5.06 | 27,924 | — | — |
| 2015-06-17 | $4.50 | $4.92 | 15,957 | — | — |
| 2015-06-16 | $4.47 | $4.88 | 23,787 | — | — |
| 2015-06-15 | $4.58 | $5.00 | 29,992 | — | — |
| 2015-06-12 | $4.60 | $5.03 | 5,023 | — | — |
| 2015-06-11 | $4.49 | $4.90 | 26,890 | — | — |
| 2015-06-10 | $4.47 | $4.88 | 17,582 | — | — |
| 2015-06-09 | $4.46 | $4.87 | 24,526 | — | — |
| 2015-06-08 | $4.54 | $4.96 | 30,436 | — | — |
| 2015-06-05 | $4.53 | $4.95 | 7,683 | — | — |
| 2015-06-04 | $4.60 | $5.02 | 14,775 | — | — |
| 2015-06-03 | $4.64 | $5.06 | 39,744 | — | — |
| 2015-06-02 | $4.60 | $5.03 | 66,190 | — | — |
| 2015-06-01 | $4.73 | $5.17 | 98,990 | — | — |
| 2015-05-29 | $4.34 | $4.74 | 19,207 | — | — |
| 2015-05-28 | $4.28 | $4.67 | 15,218 | — | — |
| 2015-05-27 | $4.25 | $4.64 | 23,048 | — | — |
| 2015-05-26 | $4.22 | $4.61 | 19,207 | — | — |
| 2015-05-22 | $4.20 | $4.58 | 32,061 | — | — |
| 2015-05-21 | $4.30 | $4.69 | 19,502 | — | — |
| 2015-05-20 | $4.12 | $4.50 | 23,344 | — | — |
| 2015-05-19 | $4.12 | $4.49 | 33,686 | — | — |
| 2015-05-18 | $4.17 | $4.55 | 32,504 | — | — |
| 2015-05-15 | $4.19 | $4.58 | 42,551 | — | — |
| 2015-05-14 | $4.13 | $4.51 | 19,946 | — | — |
| 2015-05-13 | $4.19 | $4.58 | 35,163 | — | — |
| 2015-05-12 | $4.32 | $4.72 | 65,304 | — | — |
| 2015-05-11 | $4.12 | $4.49 | 31,470 | — | — |
| 2015-05-08 | $4.00 | $4.37 | 20,537 | — | — |
| 2015-05-07 | $3.92 | $4.28 | 11,672 | — | — |
| 2015-05-06 | $3.92 | $4.28 | 24,378 | — | — |
| 2015-05-05 | $3.96 | $4.32 | 5,614 | — | — |
| 2015-05-04 | $3.93 | $4.29 | 16,695 | — | — |
| 2015-05-01 | $3.97 | $4.34 | 39,300 | — | — |
| 2015-04-30 | $3.93 | $4.29 | 7,092 | — | — |
| 2015-04-29 | $3.94 | $4.30 | 31,470 | — | — |
| 2015-04-28 | $3.98 | $4.35 | 41,369 | — | — |
| 2015-04-27 | $3.84 | $4.19 | 28,663 | — | — |
| 2015-04-24 | $3.79 | $4.14 | 43,437 | — | — |
| 2015-04-23 | $3.70 | $4.04 | 13,593 | — | — |
| 2015-04-22 | $3.65 | $3.99 | 3,989 | — | — |
| 2015-04-21 | $3.61 | $3.95 | 4,285 | — | — |
| 2015-04-20 | $3.55 | $3.87 | 7,387 | — | — |
| 2015-04-17 | $3.62 | $3.95 | 2,955 | — | — |
| 2015-04-16 | $3.68 | $4.02 | 25,117 | — | — |
| 2015-04-15 | $3.64 | $3.98 | 2,955 | — | — |
| 2015-04-14 | $3.70 | $4.04 | 10,785 | — | — |
| 2015-04-13 | $3.68 | $4.02 | 19,946 | — | — |
| 2015-04-10 | $3.70 | $4.04 | 2,955 | — | — |
| 2015-04-09 | $3.72 | $4.07 | 16,695 | — | — |
| 2015-04-08 | $3.72 | $4.07 | 18,911 | — | — |
| 2015-04-07 | $3.72 | $4.07 | 44,028 | — | — |
| 2015-04-06 | $3.59 | $3.93 | 16,252 | — | — |
| 2015-04-02 | $3.74 | $4.09 | 50,086 | — | — |
| 2015-04-01 | $3.68 | $4.01 | 149,666 | — | — |
| 2015-03-31 | $3.61 | $3.95 | 22,310 | — | — |
| 2015-03-30 | $3.59 | $3.93 | 7,535 | — | — |
| 2015-03-27 | $3.63 | $3.96 | 6,796 | — | — |
| 2015-03-26 | $3.64 | $3.98 | 18,764 | — | — |
| 2015-03-25 | $3.66 | $4.00 | 4,285 | — | — |
| 2015-03-24 | $3.66 | $4.00 | 2,068 | — | — |
| 2015-03-23 | $3.65 | $3.98 | 39,744 | — | — |
| 2015-03-20 | $3.85 | $4.21 | 19,059 | — | — |
| 2015-03-19 | $4.01 | $4.38 | 3,103 | — | — |
| 2015-03-18 | $3.93 | $4.29 | 37,084 | — | — |
| 2015-03-17 | $4.01 | $4.38 | 31,618 | — | — |
| 2015-03-16 | $4.05 | $4.43 | 10,194 | — | — |
| 2015-03-13 | $4.05 | $4.43 | 4,728 | — | — |
| 2015-03-12 | $4.06 | $4.44 | 6,205 | — | — |
| 2015-03-11 | $4.05 | $4.43 | 7,240 | — | — |
| 2015-03-10 | $4.05 | $4.43 | 2,659 | — | — |
| 2015-03-09 | $4.07 | $4.44 | 8,126 | — | — |
| 2015-03-06 | $3.99 | $4.36 | 7,683 | — | — |
| 2015-03-05 | $3.97 | $4.34 | 10,785 | — | — |
| 2015-03-04 | $3.99 | $4.36 | 24,526 | — | — |
| 2015-03-03 | $4.00 | $4.37 | 10,933 | — | — |
| 2015-03-02 | $4.00 | $4.37 | 15,070 | — | — |
| 2015-02-27 | $3.99 | $4.36 | 10,342 | — | — |
| 2015-02-26 | $3.99 | $4.36 | 7,683 | — | — |
| 2015-02-25 | $4.02 | $4.39 | 3,694 | — | — |
| 2015-02-24 | $4.00 | $4.37 | 3,546 | — | — |
| 2015-02-23 | $3.99 | $4.35 | 4,137 | — | — |
| 2015-02-20 | $3.99 | $4.36 | 38,118 | — | — |
| 2015-02-19 | $4.01 | $4.38 | 24,378 | — | — |
| 2015-02-18 | $3.99 | $4.36 | 5,614 | — | — |
| 2015-02-17 | $4.05 | $4.43 | 37,527 | — | — |
| 2015-02-13 | $3.91 | $4.27 | 22,753 | — | — |
| 2015-02-12 | $3.95 | $4.31 | 68,258 | — | — |
| 2015-02-11 | $3.96 | $4.32 | 7,831 | — | — |
| 2015-02-10 | $3.99 | $4.35 | 10,194 | — | — |
| 2015-02-09 | $3.96 | $4.32 | 24,821 | — | — |
| 2015-02-06 | $3.99 | $4.36 | 10,933 | — | — |
| 2015-02-05 | $3.99 | $4.36 | 1,773 | — | — |
| 2015-02-04 | $3.99 | $4.35 | 4,876 | — | — |
| 2015-02-03 | $4.01 | $4.38 | 8,421 | — | — |
| 2015-02-02 | $3.99 | $4.36 | 35,311 | — | — |
| 2015-01-30 | $4.03 | $4.40 | 17,582 | — | — |
| 2015-01-29 | $4.00 | $4.37 | 5,467 | — | — |
| 2015-01-28 | $3.99 | $4.36 | 23,344 | — | — |
| 2015-01-27 | $4.05 | $4.43 | 11,229 | — | — |
| 2015-01-26 | $4.01 | $4.38 | 11,376 | — | — |
| 2015-01-23 | $3.93 | $4.29 | 50,381 | — | — |
| 2015-01-22 | $4.06 | $4.44 | 12,854 | — | — |
| 2015-01-21 | $4.05 | $4.43 | 62,053 | — | — |
| 2015-01-20 | $3.98 | $4.35 | 56,734 | — | — |
| 2015-01-16 | $4.22 | $4.61 | 8,274 | — | — |
| 2015-01-15 | $4.19 | $4.58 | 47,574 | — | — |
| 2015-01-14 | $4.11 | $4.49 | 19,650 | — | — |
| 2015-01-13 | $4.05 | $4.43 | 19,081 | — | — |
| 2015-01-12 | $3.95 | $4.31 | 8,843 | — | — |
| 2015-01-09 | $3.88 | $4.24 | 6,981 | — | — |
| 2015-01-08 | $3.88 | $4.24 | 62,053 | — | — |
| 2015-01-07 | $3.98 | $4.35 | 41,576 | — | — |
| 2015-01-06 | $3.78 | $4.13 | 16,444 | — | — |
| 2015-01-05 | $3.75 | $4.10 | 23,115 | — | — |
| 2015-01-02 | $3.76 | $4.11 | 10,704 | — | — |