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
- 2014-06-27 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 | $2.97 | $2.97 | 16,900 | — | — |
| 2015-12-30 | $3.00 | $3.00 | 19,400 | — | — |
| 2015-12-29 | $2.91 | $2.91 | 48,800 | — | — |
| 2015-12-28 | $2.73 | $2.73 | 5,700 | — | — |
| 2015-12-24 | $2.73 | $2.73 | 19,100 | — | — |
| 2015-12-23 | $2.71 | $2.71 | 18,400 | — | — |
| 2015-12-22 | $2.74 | $2.74 | 55,800 | — | — |
| 2015-12-21 | $2.69 | $2.69 | 39,400 | — | — |
| 2015-12-18 | $2.87 | $2.87 | 10,000 | — | — |
| 2015-12-17 | $2.73 | $2.73 | 45,700 | — | — |
| 2015-12-16 | $2.80 | $2.80 | 12,600 | — | — |
| 2015-12-15 | $2.75 | $2.75 | 24,600 | — | — |
| 2015-12-14 | $2.95 | $2.95 | 16,300 | — | — |
| 2015-12-11 | $3.00 | $3.00 | 47,000 | — | — |
| 2015-12-10 | $2.86 | $2.86 | 11,500 | — | — |
| 2015-12-09 | $2.98 | $2.98 | 55,600 | — | — |
| 2015-12-08 | $2.75 | $2.75 | 1,200 | — | — |
| 2015-12-07 | $2.75 | $2.75 | 57,100 | — | — |
| 2015-12-04 | $2.90 | $2.90 | 7,200 | — | — |
| 2015-12-03 | $2.89 | $2.89 | 100 | — | — |
| 2015-12-02 | $2.68 | $2.68 | 0 | — | — |
| 2015-12-01 | $2.68 | $2.68 | 5,400 | — | — |
| 2015-11-30 | $3.15 | $3.15 | 400 | — | — |
| 2015-11-27 | $3.04 | $3.04 | 3,600 | — | — |
| 2015-11-25 | $3.11 | $3.11 | 300 | — | — |
| 2015-11-24 | $3.17 | $3.17 | 100 | — | — |
| 2015-11-23 | $3.01 | $3.01 | 0 | — | — |
| 2015-11-20 | $3.01 | $3.01 | 1,000 | — | — |
| 2015-11-19 | $3.03 | $3.03 | 18,700 | — | — |
| 2015-11-18 | $3.10 | $3.10 | 13,200 | — | — |
| 2015-11-17 | $3.24 | $3.24 | 7,300 | — | — |
| 2015-11-16 | $3.09 | $3.09 | 6,400 | — | — |
| 2015-11-13 | $3.11 | $3.11 | 2,000 | — | — |
| 2015-11-12 | $3.05 | $3.05 | 1,100 | — | — |
| 2015-11-11 | $3.05 | $3.05 | 10,100 | — | — |
| 2015-11-10 | $3.05 | $3.05 | 1,300 | — | — |
| 2015-11-09 | $3.03 | $3.03 | 41,300 | — | — |
| 2015-11-06 | $3.15 | $3.15 | 7,900 | — | — |
| 2015-11-05 | $3.02 | $3.02 | 2,200 | — | — |
| 2015-11-04 | $3.10 | $3.10 | 51,800 | — | — |
| 2015-11-03 | $3.10 | $3.10 | 59,200 | — | — |
| 2015-11-02 | $3.18 | $3.18 | 25,700 | — | — |
| 2015-10-30 | $3.13 | $3.13 | 23,200 | — | — |
| 2015-10-29 | $3.24 | $3.24 | 45,300 | — | — |
| 2015-10-28 | $3.40 | $3.40 | 2,200 | — | — |
| 2015-10-27 | $3.47 | $3.47 | 0 | — | — |
| 2015-10-26 | $3.47 | $3.47 | 1,700 | — | — |
| 2015-10-23 | $3.50 | $3.50 | 0 | — | — |
| 2015-10-22 | $3.50 | $3.50 | 5,500 | — | — |
| 2015-10-21 | $3.54 | $3.54 | 1,800 | — | — |
| 2015-10-20 | $3.64 | $3.64 | 800 | — | — |
| 2015-10-19 | $3.60 | $3.60 | 100 | — | — |
| 2015-10-16 | $3.57 | $3.57 | 300 | — | — |
| 2015-10-15 | $3.56 | $3.56 | 200 | — | — |
| 2015-10-14 | $3.51 | $3.51 | 1,200 | — | — |
| 2015-10-13 | $3.68 | $3.68 | 0 | — | — |
| 2015-10-12 | $3.68 | $3.68 | 100 | — | — |
| 2015-10-09 | $3.63 | $3.63 | 0 | — | — |
| 2015-10-08 | $3.63 | $3.63 | 500 | — | — |
| 2015-10-07 | $3.51 | $3.51 | 2,000 | — | — |
| 2015-10-06 | $3.65 | $3.65 | 1,300 | — | — |
| 2015-10-05 | $3.50 | $3.50 | 20,100 | — | — |
| 2015-10-02 | $3.52 | $3.52 | 3,200 | — | — |
| 2015-10-01 | $3.55 | $3.55 | 0 | — | — |
| 2015-09-30 | $3.55 | $3.55 | 0 | — | — |
| 2015-09-29 | $3.55 | $3.55 | 700 | — | — |
| 2015-09-28 | $3.52 | $3.52 | 3,300 | — | — |
| 2015-09-25 | $3.56 | $3.56 | 4,000 | — | — |
| 2015-09-24 | $3.86 | $3.86 | 3,500 | — | — |
| 2015-09-23 | $3.98 | $3.98 | 500 | — | — |
| 2015-09-22 | $3.99 | $3.99 | 6,300 | — | — |
| 2015-09-21 | $3.97 | $3.97 | 1,700 | — | — |
| 2015-09-18 | $3.81 | $3.81 | 42,100 | — | — |
| 2015-09-17 | $3.80 | $3.80 | 40,100 | — | — |
| 2015-09-16 | $4.51 | $4.51 | 8,900 | — | — |
| 2015-09-15 | $4.25 | $4.25 | 7,700 | — | — |
| 2015-09-14 | $4.25 | $4.25 | 52,300 | — | — |
| 2015-09-11 | $4.29 | $4.29 | 11,300 | — | — |
| 2015-09-10 | $4.10 | $4.10 | 12,600 | — | — |
| 2015-09-09 | $4.15 | $4.15 | 17,500 | — | — |
| 2015-09-08 | $4.22 | $4.22 | 36,300 | — | — |
| 2015-09-04 | $3.53 | $3.53 | 7,500 | — | — |
| 2015-09-03 | $3.50 | $3.50 | 6,300 | — | — |
| 2015-09-02 | $3.30 | $3.30 | 13,400 | — | — |
| 2015-09-01 | $3.34 | $3.34 | 12,500 | — | — |
| 2015-08-31 | $3.34 | $3.34 | 29,200 | — | — |
| 2015-08-28 | $3.15 | $3.15 | 20,200 | — | — |
| 2015-08-27 | $3.25 | $3.25 | 11,200 | — | — |
| 2015-08-26 | $3.21 | $3.21 | 87,900 | — | — |
| 2015-08-25 | $3.28 | $3.28 | 28,200 | — | — |
| 2015-08-24 | $3.47 | $3.47 | 21,300 | — | — |
| 2015-08-21 | $3.25 | $3.25 | 9,900 | — | — |
| 2015-08-20 | $3.19 | $3.19 | 108,900 | — | — |
| 2015-08-19 | $3.14 | $3.14 | 6,800 | — | — |
| 2015-08-18 | $3.60 | $3.60 | 0 | — | — |
| 2015-08-17 | $3.60 | $3.60 | 1,700 | — | — |
| 2015-08-14 | $3.57 | $3.57 | 1,000 | — | — |
| 2015-08-13 | $3.77 | $3.77 | 2,300 | — | — |
| 2015-08-12 | $3.81 | $3.81 | 1,600 | — | — |
| 2015-08-11 | $3.86 | $3.86 | 0 | — | — |
| 2015-08-10 | $3.86 | $3.86 | 500 | — | — |
| 2015-08-07 | $3.99 | $3.99 | 0 | — | — |
| 2015-08-06 | $3.99 | $3.99 | 1,900 | — | — |
| 2015-08-05 | $4.05 | $4.05 | 200 | — | — |
| 2015-08-04 | $4.01 | $4.01 | 400 | — | — |
| 2015-08-03 | $3.92 | $3.92 | 2,200 | — | — |
| 2015-07-31 | $4.09 | $4.09 | 6,600 | — | — |
| 2015-07-30 | $4.06 | $4.06 | 400 | — | — |
| 2015-07-29 | $4.02 | $4.02 | 1,400 | — | — |
| 2015-07-28 | $4.08 | $4.08 | 2,000 | — | — |
| 2015-07-27 | $4.05 | $4.05 | 0 | — | — |
| 2015-07-24 | $4.05 | $4.05 | 700 | — | — |
| 2015-07-23 | $4.15 | $4.15 | 4,000 | — | — |
| 2015-07-22 | $4.05 | $4.05 | 2,300 | — | — |
| 2015-07-21 | $4.07 | $4.07 | 1,200 | — | — |
| 2015-07-20 | $4.04 | $4.04 | 8,400 | — | — |
| 2015-07-17 | $4.24 | $4.24 | 200 | — | — |
| 2015-07-16 | $4.15 | $4.15 | 7,300 | — | — |
| 2015-07-15 | $4.09 | $4.09 | 500 | — | — |
| 2015-07-14 | $4.38 | $4.38 | 0 | — | — |
| 2015-07-13 | $4.38 | $4.38 | 1,000 | — | — |
| 2015-07-10 | $4.22 | $4.22 | 10,700 | — | — |
| 2015-07-09 | $4.10 | $4.10 | 36,600 | — | — |
| 2015-07-08 | $4.12 | $4.12 | 3,400 | — | — |
| 2015-07-07 | $4.11 | $4.11 | 15,100 | — | — |
| 2015-07-06 | $4.02 | $4.02 | 700 | — | — |
| 2015-07-02 | $4.01 | $4.01 | 22,000 | — | — |
| 2015-07-01 | $4.17 | $4.17 | 400 | — | — |
| 2015-06-30 | $4.19 | $4.19 | 600 | — | — |
| 2015-06-29 | $4.14 | $4.14 | 23,600 | — | — |
| 2015-06-26 | $4.10 | $4.10 | 73,300 | — | — |
| 2015-06-25 | $4.19 | $4.19 | 10,800 | — | — |
| 2015-06-24 | $4.25 | $4.25 | 46,700 | — | — |
| 2015-06-23 | $4.19 | $4.19 | 10,300 | — | — |
| 2015-06-22 | $4.33 | $4.33 | 92,400 | — | — |
| 2015-06-19 | $4.00 | $4.00 | 107,100 | — | — |
| 2015-06-18 | $4.85 | $4.85 | 27,200 | — | — |
| 2015-06-17 | $4.90 | $4.90 | 79,300 | — | — |
| 2015-06-16 | $5.00 | $5.00 | 46,700 | — | — |
| 2015-06-15 | $4.95 | $4.95 | 39,100 | — | — |
| 2015-06-12 | $4.95 | $4.95 | 3,600 | — | — |
| 2015-06-11 | $4.89 | $4.89 | 6,800 | — | — |
| 2015-06-10 | $4.76 | $4.76 | 4,200 | — | — |
| 2015-06-09 | $4.76 | $4.76 | 5,600 | — | — |
| 2015-06-08 | $4.83 | $4.83 | 300 | — | — |
| 2015-06-05 | $4.90 | $4.90 | 0 | — | — |
| 2015-06-04 | $4.90 | $4.90 | 700 | — | — |
| 2015-06-03 | $4.95 | $4.95 | 2,800 | — | — |
| 2015-06-02 | $4.93 | $4.93 | 100 | — | — |
| 2015-06-01 | $4.90 | $4.90 | 0 | — | — |
| 2015-05-29 | $4.90 | $4.90 | 700 | — | — |
| 2015-05-28 | $5.00 | $5.00 | 3,900 | — | — |
| 2015-05-27 | $4.81 | $4.81 | 6,600 | — | — |
| 2015-05-26 | $4.90 | $4.90 | 0 | — | — |
| 2015-05-22 | $4.90 | $4.90 | 2,900 | — | — |
| 2015-05-21 | $4.90 | $4.90 | 41,400 | — | — |
| 2015-05-20 | $4.88 | $4.88 | 1,500 | — | — |
| 2015-05-19 | $4.85 | $4.85 | 200 | — | — |
| 2015-05-18 | $4.95 | $4.95 | 200 | — | — |
| 2015-05-15 | $4.94 | $4.94 | 800 | — | — |
| 2015-05-14 | $4.95 | $4.95 | 9,300 | — | — |
| 2015-05-13 | $5.00 | $5.00 | 23,300 | — | — |
| 2015-05-12 | $5.00 | $5.00 | 4,400 | — | — |
| 2015-05-11 | $4.81 | $4.81 | 200 | — | — |
| 2015-05-08 | $4.90 | $4.90 | 14,100 | — | — |
| 2015-05-07 | $4.90 | $4.90 | 2,200 | — | — |
| 2015-05-06 | $4.90 | $4.90 | 1,000 | — | — |
| 2015-05-05 | $4.85 | $4.85 | 2,200 | — | — |
| 2015-05-04 | $4.89 | $4.89 | 0 | — | — |
| 2015-05-01 | $4.89 | $4.89 | 0 | — | — |
| 2015-04-30 | $4.89 | $4.89 | 400 | — | — |
| 2015-04-29 | $4.89 | $4.89 | 0 | — | — |
| 2015-04-28 | $4.89 | $4.89 | 0 | — | — |
| 2015-04-27 | $4.89 | $4.89 | 1,700 | — | — |
| 2015-04-24 | $4.90 | $4.90 | 3,300 | — | — |
| 2015-04-23 | $4.85 | $4.85 | 2,000 | — | — |
| 2015-04-22 | $4.90 | $4.90 | 200 | — | — |
| 2015-04-21 | $4.90 | $4.90 | 1,700 | — | — |
| 2015-04-20 | $4.90 | $4.90 | 2,000 | — | — |
| 2015-04-17 | $4.90 | $4.90 | 2,300 | — | — |
| 2015-04-16 | $4.90 | $4.90 | 47,200 | — | — |
| 2015-04-15 | $4.94 | $4.94 | 9,600 | — | — |
| 2015-04-14 | $4.92 | $4.92 | 700 | — | — |
| 2015-04-13 | $4.90 | $4.90 | 7,400 | — | — |
| 2015-04-10 | $5.00 | $5.00 | 5,100 | — | — |
| 2015-04-09 | $4.90 | $4.90 | 5,400 | — | — |
| 2015-04-08 | $5.00 | $5.00 | 2,500 | — | — |
| 2015-04-07 | $4.95 | $4.95 | 10,100 | — | — |
| 2015-04-06 | $5.00 | $5.00 | 300 | — | — |
| 2015-04-02 | $5.00 | $5.00 | 200 | — | — |
| 2015-04-01 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-31 | $5.00 | $5.00 | 16,600 | — | — |
| 2015-03-30 | $4.99 | $4.99 | 800 | — | — |
| 2015-03-27 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-26 | $5.00 | $5.00 | 300 | — | — |
| 2015-03-25 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-24 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-23 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-20 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-19 | $5.00 | $5.00 | 0 | — | — |
| 2015-03-18 | $5.00 | $5.00 | 100 | — | — |
| 2015-03-17 | $4.90 | $4.90 | 0 | — | — |
| 2015-03-16 | $4.90 | $4.90 | 5,800 | — | — |
| 2015-03-13 | $4.70 | $4.70 | 0 | — | — |
| 2015-03-12 | $4.70 | $4.70 | 0 | — | — |
| 2015-03-11 | $4.70 | $4.70 | 0 | — | — |
| 2015-03-10 | $4.70 | $4.70 | 0 | — | — |
| 2015-03-09 | $4.70 | $4.70 | 0 | — | — |
| 2015-03-06 | $4.70 | $4.70 | 0 | — | — |
| 2015-03-05 | $4.70 | $4.70 | 3,700 | — | — |
| 2015-03-04 | $4.60 | $4.60 | 0 | — | — |
| 2015-03-03 | $4.60 | $4.60 | 100 | — | — |
| 2015-03-02 | $4.60 | $4.60 | 700 | — | — |
| 2015-02-27 | $4.70 | $4.70 | 4,600 | — | — |
| 2015-02-26 | $4.65 | $4.65 | 0 | — | — |
| 2015-02-25 | $4.65 | $4.65 | 600 | — | — |
| 2015-02-24 | $4.65 | $4.65 | 1,653,300 | — | — |
| 2015-02-23 | $4.55 | $4.55 | 186,600 | — | — |
| 2015-02-20 | $4.70 | $4.70 | 14,000 | — | — |
| 2015-02-19 | $4.70 | $4.70 | 33,700 | — | — |
| 2015-02-18 | $4.64 | $4.64 | 35,600 | — | — |
| 2015-02-17 | $4.75 | $4.75 | 0 | — | — |
| 2015-02-13 | $4.75 | $4.75 | 54,600 | — | — |
| 2015-02-12 | $4.66 | $4.66 | 600 | — | — |
| 2015-02-11 | $4.95 | $4.95 | 50,000 | — | — |
| 2015-02-10 | $4.95 | $4.95 | 11,500 | — | — |
| 2015-02-09 | $4.95 | $4.95 | 5,000 | — | — |
| 2015-02-06 | $5.00 | $5.00 | 10,800 | — | — |
| 2015-02-05 | $5.00 | $5.00 | 81,700 | — | — |
| 2015-02-04 | $4.71 | $4.71 | 40,600 | — | — |
| 2015-02-03 | $5.10 | $5.10 | 329,800 | — | — |
| 2015-02-02 | $4.70 | $4.70 | 2,300 | — | — |
| 2015-01-30 | $4.71 | $4.71 | 1,800 | — | — |
| 2015-01-29 | $4.71 | $4.71 | 23,700 | — | — |
| 2015-01-28 | $4.80 | $4.80 | 0 | — | — |
| 2015-01-27 | $4.80 | $4.80 | 0 | — | — |
| 2015-01-26 | $4.80 | $4.80 | 0 | — | — |
| 2015-01-23 | $4.80 | $4.80 | 8,100 | — | — |
| 2015-01-22 | $4.75 | $4.75 | 0 | — | — |
| 2015-01-21 | $4.75 | $4.75 | 0 | — | — |
| 2015-01-20 | $4.75 | $4.75 | 4,000 | — | — |
| 2015-01-16 | $4.60 | $4.60 | 0 | — | — |
| 2015-01-15 | $4.60 | $4.60 | 100 | — | — |
| 2015-01-14 | $4.60 | $4.60 | 1,000 | — | — |
| 2015-01-13 | $4.75 | $4.75 | 0 | — | — |
| 2015-01-12 | $4.75 | $4.75 | 0 | — | — |
| 2015-01-09 | $4.75 | $4.75 | 40,000 | — | — |
| 2015-01-08 | $4.75 | $4.75 | 10,000 | — | — |
| 2015-01-07 | $4.67 | $4.67 | 0 | — | — |
| 2015-01-06 | $4.67 | $4.67 | 0 | — | — |
| 2015-01-05 | $4.67 | $4.67 | 1,700 | — | — |
| 2015-01-02 | $4.85 | $4.85 | 100 | — | — |