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
- 2007-03-19 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 | $2.95 | $2.95 | 672,600 | — | — |
| 2015-12-30 | $2.65 | $2.65 | 568,000 | — | — |
| 2015-12-29 | $2.39 | $2.39 | 203,700 | — | — |
| 2015-12-28 | $2.31 | $2.31 | 236,600 | — | — |
| 2015-12-24 | $2.44 | $2.44 | 114,500 | — | — |
| 2015-12-23 | $2.39 | $2.39 | 535,100 | — | — |
| 2015-12-22 | $2.32 | $2.32 | 364,000 | — | — |
| 2015-12-21 | $2.19 | $2.19 | 299,000 | — | — |
| 2015-12-18 | $2.00 | $2.00 | 278,300 | — | — |
| 2015-12-17 | $1.95 | $1.95 | 282,400 | — | — |
| 2015-12-16 | $1.93 | $1.93 | 259,400 | — | — |
| 2015-12-15 | $1.89 | $1.89 | 157,800 | — | — |
| 2015-12-14 | $1.89 | $1.89 | 266,200 | — | — |
| 2015-12-11 | $1.91 | $1.91 | 143,500 | — | — |
| 2015-12-10 | $2.06 | $2.06 | 157,000 | — | — |
| 2015-12-09 | $2.02 | $2.02 | 173,400 | — | — |
| 2015-12-08 | $1.93 | $1.93 | 129,700 | — | — |
| 2015-12-07 | $2.00 | $2.00 | 144,900 | — | — |
| 2015-12-04 | $2.08 | $2.08 | 151,800 | — | — |
| 2015-12-03 | $2.08 | $2.08 | 167,800 | — | — |
| 2015-12-02 | $2.02 | $2.02 | 250,000 | — | — |
| 2015-12-01 | $1.98 | $1.98 | 207,600 | — | — |
| 2015-11-30 | $1.87 | $1.87 | 269,300 | — | — |
| 2015-11-27 | $1.89 | $1.89 | 122,700 | — | — |
| 2015-11-25 | $1.92 | $1.92 | 259,200 | — | — |
| 2015-11-24 | $2.02 | $2.02 | 205,300 | — | — |
| 2015-11-23 | $1.89 | $1.89 | 463,800 | — | — |
| 2015-11-20 | $2.00 | $2.00 | 565,000 | — | — |
| 2015-11-19 | $2.07 | $2.07 | 477,500 | — | — |
| 2015-11-18 | $2.13 | $2.13 | 282,400 | — | — |
| 2015-11-17 | $2.17 | $2.17 | 198,700 | — | — |
| 2015-11-16 | $2.27 | $2.27 | 163,100 | — | — |
| 2015-11-13 | $2.33 | $2.33 | 209,000 | — | — |
| 2015-11-12 | $2.48 | $2.48 | 119,700 | — | — |
| 2015-11-11 | $2.60 | $2.60 | 150,300 | — | — |
| 2015-11-10 | $2.65 | $2.65 | 200,800 | — | — |
| 2015-11-09 | $2.68 | $2.68 | 143,600 | — | — |
| 2015-11-06 | $2.81 | $2.81 | 92,900 | — | — |
| 2015-11-05 | $2.75 | $2.75 | 111,500 | — | — |
| 2015-11-04 | $2.73 | $2.73 | 82,100 | — | — |
| 2015-11-03 | $2.76 | $2.76 | 154,600 | — | — |
| 2015-11-02 | $2.79 | $2.79 | 175,800 | — | — |
| 2015-10-30 | $2.72 | $2.72 | 169,100 | — | — |
| 2015-10-29 | $2.82 | $2.82 | 69,900 | — | — |
| 2015-10-28 | $2.86 | $2.86 | 99,300 | — | — |
| 2015-10-27 | $2.77 | $2.77 | 127,000 | — | — |
| 2015-10-26 | $2.87 | $2.87 | 200,600 | — | — |
| 2015-10-23 | $3.01 | $3.01 | 114,900 | — | — |
| 2015-10-22 | $2.91 | $2.91 | 123,700 | — | — |
| 2015-10-21 | $2.89 | $2.89 | 154,600 | — | — |
| 2015-10-20 | $3.04 | $3.04 | 258,900 | — | — |
| 2015-10-19 | $3.14 | $3.14 | 129,500 | — | — |
| 2015-10-16 | $3.31 | $3.31 | 82,200 | — | — |
| 2015-10-15 | $3.37 | $3.37 | 212,300 | — | — |
| 2015-10-14 | $3.16 | $3.16 | 166,100 | — | — |
| 2015-10-13 | $3.24 | $3.24 | 200,900 | — | — |
| 2015-10-12 | $3.25 | $3.25 | 83,200 | — | — |
| 2015-10-09 | $3.31 | $3.31 | 111,300 | — | — |
| 2015-10-08 | $3.42 | $3.42 | 215,700 | — | — |
| 2015-10-07 | $3.30 | $3.30 | 221,200 | — | — |
| 2015-10-06 | $3.35 | $3.35 | 215,500 | — | — |
| 2015-10-05 | $3.25 | $3.25 | 185,300 | — | — |
| 2015-10-02 | $2.95 | $2.95 | 140,000 | — | — |
| 2015-10-01 | $2.83 | $2.83 | 129,500 | — | — |
| 2015-09-30 | $2.91 | $2.91 | 253,400 | — | — |
| 2015-09-29 | $2.83 | $2.83 | 108,300 | — | — |
| 2015-09-28 | $2.86 | $2.86 | 139,200 | — | — |
| 2015-09-25 | $2.95 | $2.95 | 217,100 | — | — |
| 2015-09-24 | $3.18 | $3.18 | 211,800 | — | — |
| 2015-09-23 | $3.09 | $3.09 | 170,500 | — | — |
| 2015-09-22 | $3.07 | $3.07 | 198,900 | — | — |
| 2015-09-21 | $3.26 | $3.26 | 117,100 | — | — |
| 2015-09-18 | $3.27 | $3.27 | 168,400 | — | — |
| 2015-09-17 | $3.43 | $3.43 | 157,700 | — | — |
| 2015-09-16 | $3.31 | $3.31 | 138,200 | — | — |
| 2015-09-15 | $3.19 | $3.19 | 119,700 | — | — |
| 2015-09-14 | $3.02 | $3.02 | 225,500 | — | — |
| 2015-09-11 | $3.12 | $3.12 | 75,000 | — | — |
| 2015-09-10 | $3.19 | $3.19 | 82,300 | — | — |
| 2015-09-09 | $3.16 | $3.16 | 123,100 | — | — |
| 2015-09-08 | $3.20 | $3.20 | 97,200 | — | — |
| 2015-09-04 | $3.07 | $3.07 | 185,000 | — | — |
| 2015-09-03 | $3.12 | $3.12 | 110,500 | — | — |
| 2015-09-02 | $3.14 | $3.14 | 128,600 | — | — |
| 2015-09-01 | $3.15 | $3.15 | 255,300 | — | — |
| 2015-08-31 | $3.47 | $3.47 | 218,600 | — | — |
| 2015-08-28 | $3.34 | $3.34 | 277,300 | — | — |
| 2015-08-27 | $3.10 | $3.10 | 301,000 | — | — |
| 2015-08-26 | $2.90 | $2.90 | 534,300 | — | — |
| 2015-08-25 | $3.06 | $3.06 | 310,200 | — | — |
| 2015-08-24 | $3.33 | $3.33 | 193,400 | — | — |
| 2015-08-21 | $3.60 | $3.60 | 219,600 | — | — |
| 2015-08-20 | $3.74 | $3.74 | 131,400 | — | — |
| 2015-08-19 | $3.89 | $3.89 | 176,600 | — | — |
| 2015-08-18 | $3.79 | $3.79 | 159,600 | — | — |
| 2015-08-17 | $3.90 | $3.90 | 118,300 | — | — |
| 2015-08-14 | $4.06 | $4.06 | 257,100 | — | — |
| 2015-08-13 | $4.22 | $4.22 | 225,400 | — | — |
| 2015-08-12 | $4.26 | $4.26 | 209,600 | — | — |
| 2015-08-11 | $3.99 | $3.99 | 193,200 | — | — |
| 2015-08-10 | $4.12 | $4.12 | 299,100 | — | — |
| 2015-08-07 | $3.75 | $3.75 | 91,700 | — | — |
| 2015-08-06 | $3.88 | $3.88 | 122,000 | — | — |
| 2015-08-05 | $3.88 | $3.88 | 159,600 | — | — |
| 2015-08-04 | $4.00 | $4.00 | 309,500 | — | — |
| 2015-08-03 | $3.66 | $3.66 | 246,400 | — | — |
| 2015-07-31 | $3.83 | $3.83 | 246,500 | — | — |
| 2015-07-30 | $3.88 | $3.88 | 149,700 | — | — |
| 2015-07-29 | $3.93 | $3.93 | 187,100 | — | — |
| 2015-07-28 | $3.99 | $3.99 | 188,000 | — | — |
| 2015-07-27 | $4.02 | $4.02 | 207,600 | — | — |
| 2015-07-24 | $4.26 | $4.26 | 191,200 | — | — |
| 2015-07-23 | $4.42 | $4.42 | 267,600 | — | — |
| 2015-07-22 | $4.43 | $4.43 | 180,600 | — | — |
| 2015-07-21 | $4.07 | $4.07 | 152,200 | — | — |
| 2015-07-20 | $4.33 | $4.33 | 151,600 | — | — |
| 2015-07-17 | $4.43 | $4.43 | 196,900 | — | — |
| 2015-07-16 | $4.40 | $4.40 | 389,700 | — | — |
| 2015-07-15 | $4.14 | $4.14 | 217,600 | — | — |
| 2015-07-14 | $4.29 | $4.29 | 121,000 | — | — |
| 2015-07-13 | $4.07 | $4.07 | 58,100 | — | — |
| 2015-07-10 | $3.99 | $3.99 | 178,500 | — | — |
| 2015-07-09 | $3.84 | $3.84 | 160,800 | — | — |
| 2015-07-08 | $3.98 | $3.98 | 199,700 | — | — |
| 2015-07-07 | $4.14 | $4.14 | 224,600 | — | — |
| 2015-07-06 | $4.24 | $4.24 | 459,400 | — | — |
| 2015-07-02 | $4.23 | $4.23 | 194,000 | — | — |
| 2015-07-01 | $4.33 | $4.33 | 215,100 | — | — |
| 2015-06-30 | $4.45 | $4.45 | 168,600 | — | — |
| 2015-06-29 | $4.71 | $4.71 | 271,400 | — | — |
| 2015-06-26 | $5.23 | $5.23 | 3,117,600 | — | — |
| 2015-06-25 | $5.00 | $5.00 | 227,700 | — | — |
| 2015-06-24 | $4.92 | $4.92 | 198,100 | — | — |
| 2015-06-23 | $4.99 | $4.99 | 310,700 | — | — |
| 2015-06-22 | $5.12 | $5.12 | 275,800 | — | — |
| 2015-06-19 | $4.66 | $4.66 | 83,200 | — | — |
| 2015-06-18 | $4.16 | $4.16 | 161,300 | — | — |
| 2015-06-17 | $4.40 | $4.40 | 23,600 | — | — |
| 2015-06-16 | $4.49 | $4.49 | 21,600 | — | — |
| 2015-06-15 | $4.52 | $4.52 | 10,200 | — | — |
| 2015-06-12 | $4.57 | $4.57 | 7,700 | — | — |
| 2015-06-11 | $4.57 | $4.57 | 14,700 | — | — |
| 2015-06-10 | $4.62 | $4.62 | 22,900 | — | — |
| 2015-06-09 | $4.55 | $4.55 | 15,900 | — | — |
| 2015-06-08 | $4.56 | $4.56 | 18,000 | — | — |
| 2015-06-05 | $4.61 | $4.61 | 12,900 | — | — |
| 2015-06-04 | $4.70 | $4.70 | 39,300 | — | — |
| 2015-06-03 | $4.75 | $4.75 | 33,600 | — | — |
| 2015-06-02 | $4.54 | $4.54 | 13,900 | — | — |
| 2015-06-01 | $4.44 | $4.44 | 18,500 | — | — |
| 2015-05-29 | $4.50 | $4.50 | 19,100 | — | — |
| 2015-05-28 | $4.48 | $4.48 | 13,700 | — | — |
| 2015-05-27 | $4.50 | $4.50 | 16,200 | — | — |
| 2015-05-26 | $4.51 | $4.51 | 16,700 | — | — |
| 2015-05-22 | $4.62 | $4.62 | 13,300 | — | — |
| 2015-05-21 | $4.54 | $4.54 | 23,400 | — | — |
| 2015-05-20 | $4.69 | $4.69 | 25,300 | — | — |
| 2015-05-19 | $4.74 | $4.74 | 30,500 | — | — |
| 2015-05-18 | $4.96 | $4.96 | 9,800 | — | — |
| 2015-05-15 | $4.89 | $4.89 | 31,800 | — | — |
| 2015-05-14 | $5.11 | $5.11 | 19,300 | — | — |
| 2015-05-13 | $5.00 | $5.00 | 25,200 | — | — |
| 2015-05-12 | $4.84 | $4.84 | 19,800 | — | — |
| 2015-05-11 | $4.73 | $4.73 | 12,300 | — | — |
| 2015-05-08 | $4.74 | $4.74 | 13,200 | — | — |
| 2015-05-07 | $4.74 | $4.74 | 17,700 | — | — |
| 2015-05-06 | $4.80 | $4.80 | 41,400 | — | — |
| 2015-05-05 | $4.95 | $4.95 | 26,700 | — | — |
| 2015-05-04 | $4.99 | $4.99 | 14,900 | — | — |
| 2015-05-01 | $4.96 | $4.96 | 18,400 | — | — |
| 2015-04-30 | $4.94 | $4.94 | 54,900 | — | — |
| 2015-04-29 | $5.14 | $5.14 | 28,200 | — | — |
| 2015-04-28 | $5.28 | $5.28 | 67,600 | — | — |
| 2015-04-27 | $5.13 | $5.13 | 31,900 | — | — |
| 2015-04-24 | $5.30 | $5.30 | 105,700 | — | — |
| 2015-04-23 | $5.42 | $5.42 | 121,700 | — | — |
| 2015-04-22 | $4.97 | $4.97 | 85,500 | — | — |
| 2015-04-21 | $4.60 | $4.60 | 28,900 | — | — |
| 2015-04-20 | $4.42 | $4.42 | 37,900 | — | — |
| 2015-04-17 | $4.32 | $4.32 | 20,800 | — | — |
| 2015-04-16 | $4.48 | $4.48 | 30,100 | — | — |
| 2015-04-15 | $4.37 | $4.37 | 56,400 | — | — |
| 2015-04-14 | $4.22 | $4.22 | 11,900 | — | — |
| 2015-04-13 | $4.16 | $4.16 | 49,300 | — | — |
| 2015-04-10 | $4.10 | $4.10 | 28,000 | — | — |
| 2015-04-09 | $4.18 | $4.18 | 17,300 | — | — |
| 2015-04-08 | $4.16 | $4.16 | 43,200 | — | — |
| 2015-04-07 | $4.27 | $4.27 | 19,100 | — | — |
| 2015-04-06 | $4.25 | $4.25 | 44,500 | — | — |
| 2015-04-02 | $4.07 | $4.07 | 224,400 | — | — |
| 2015-04-01 | $4.51 | $4.51 | 19,500 | — | — |
| 2015-03-31 | $4.55 | $4.55 | 32,100 | — | — |
| 2015-03-30 | $4.49 | $4.49 | 26,500 | — | — |
| 2015-03-27 | $4.62 | $4.62 | 14,400 | — | — |
| 2015-03-26 | $4.62 | $4.62 | 15,300 | — | — |
| 2015-03-25 | $4.68 | $4.68 | 31,200 | — | — |
| 2015-03-24 | $4.72 | $4.72 | 20,000 | — | — |
| 2015-03-23 | $4.81 | $4.81 | 10,500 | — | — |
| 2015-03-20 | $4.75 | $4.75 | 36,600 | — | — |
| 2015-03-19 | $4.73 | $4.73 | 10,300 | — | — |
| 2015-03-18 | $4.70 | $4.70 | 22,500 | — | — |
| 2015-03-17 | $4.61 | $4.61 | 15,700 | — | — |
| 2015-03-16 | $4.48 | $4.48 | 28,900 | — | — |
| 2015-03-13 | $4.41 | $4.41 | 32,900 | — | — |
| 2015-03-12 | $4.52 | $4.52 | 5,000 | — | — |
| 2015-03-11 | $4.38 | $4.38 | 21,800 | — | — |
| 2015-03-10 | $4.49 | $4.49 | 16,700 | — | — |
| 2015-03-09 | $4.57 | $4.57 | 26,600 | — | — |
| 2015-03-06 | $4.75 | $4.75 | 36,200 | — | — |
| 2015-03-05 | $4.87 | $4.87 | 57,000 | — | — |
| 2015-03-04 | $4.90 | $4.90 | 19,000 | — | — |
| 2015-03-03 | $4.84 | $4.84 | 10,400 | — | — |
| 2015-03-02 | $4.85 | $4.85 | 24,100 | — | — |
| 2015-02-27 | $4.98 | $4.98 | 11,000 | — | — |
| 2015-02-26 | $4.87 | $4.87 | 8,400 | — | — |
| 2015-02-25 | $4.94 | $4.94 | 12,500 | — | — |
| 2015-02-24 | $4.91 | $4.91 | 10,800 | — | — |
| 2015-02-23 | $4.88 | $4.88 | 33,700 | — | — |
| 2015-02-20 | $4.95 | $4.95 | 17,300 | — | — |
| 2015-02-19 | $5.17 | $5.17 | 12,000 | — | — |
| 2015-02-18 | $5.18 | $5.18 | 23,700 | — | — |
| 2015-02-17 | $5.23 | $5.23 | 63,800 | — | — |
| 2015-02-13 | $4.93 | $4.93 | 15,200 | — | — |
| 2015-02-12 | $4.95 | $4.95 | 17,000 | — | — |
| 2015-02-11 | $5.00 | $5.00 | 7,600 | — | — |
| 2015-02-10 | $4.92 | $4.92 | 10,600 | — | — |
| 2015-02-09 | $5.15 | $5.15 | 24,300 | — | — |
| 2015-02-06 | $5.18 | $5.18 | 65,700 | — | — |
| 2015-02-05 | $4.97 | $4.97 | 15,700 | — | — |
| 2015-02-04 | $4.67 | $4.67 | 17,100 | — | — |
| 2015-02-03 | $4.77 | $4.77 | 36,000 | — | — |
| 2015-02-02 | $4.53 | $4.53 | 14,300 | — | — |
| 2015-01-30 | $4.56 | $4.56 | 5,400 | — | — |
| 2015-01-29 | $4.64 | $4.64 | 32,300 | — | — |
| 2015-01-28 | $4.68 | $4.68 | 13,900 | — | — |
| 2015-01-27 | $4.71 | $4.71 | 22,700 | — | — |
| 2015-01-26 | $4.63 | $4.63 | 12,700 | — | — |
| 2015-01-23 | $4.58 | $4.58 | 27,800 | — | — |
| 2015-01-22 | $4.72 | $4.72 | 27,000 | — | — |
| 2015-01-21 | $4.79 | $4.79 | 28,500 | — | — |
| 2015-01-20 | $4.84 | $4.84 | 72,400 | — | — |
| 2015-01-16 | $4.63 | $4.63 | 19,700 | — | — |
| 2015-01-15 | $4.50 | $4.50 | 32,900 | — | — |
| 2015-01-14 | $4.63 | $4.63 | 67,400 | — | — |
| 2015-01-13 | $5.01 | $5.01 | 91,800 | — | — |
| 2015-01-12 | $5.21 | $5.21 | 56,100 | — | — |
| 2015-01-09 | $5.36 | $5.36 | 20,500 | — | — |
| 2015-01-08 | $5.32 | $5.32 | 67,500 | — | — |
| 2015-01-07 | $5.39 | $5.39 | 38,100 | — | — |
| 2015-01-06 | $5.31 | $5.31 | 114,800 | — | — |
| 2015-01-05 | $5.33 | $5.33 | 157,400 | — | — |
| 2015-01-02 | $6.16 | $6.16 | 8,700 | — | — |