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
- 1997-02-04 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 | $2.58 | $2.58 | 75,500 | — | — |
| 2015-12-30 | $2.57 | $2.57 | 46,200 | — | — |
| 2015-12-29 | $2.55 | $2.55 | 43,900 | — | — |
| 2015-12-28 | $2.52 | $2.52 | 58,100 | — | — |
| 2015-12-24 | $2.55 | $2.55 | 15,200 | — | — |
| 2015-12-23 | $2.52 | $2.52 | 74,600 | — | — |
| 2015-12-22 | $2.44 | $2.44 | 67,000 | — | — |
| 2015-12-21 | $2.45 | $2.45 | 147,500 | — | — |
| 2015-12-18 | $2.30 | $2.30 | 176,100 | — | — |
| 2015-12-17 | $1.92 | $1.92 | 36,600 | — | — |
| 2015-12-16 | $2.04 | $2.04 | 64,800 | — | — |
| 2015-12-15 | $1.82 | $1.82 | 31,900 | — | — |
| 2015-12-14 | $1.82 | $1.82 | 32,500 | — | — |
| 2015-12-11 | $1.89 | $1.89 | 17,900 | — | — |
| 2015-12-10 | $1.98 | $1.98 | 46,600 | — | — |
| 2015-12-09 | $2.05 | $2.05 | 28,900 | — | — |
| 2015-12-08 | $2.09 | $2.09 | 29,600 | — | — |
| 2015-12-07 | $2.03 | $2.03 | 53,400 | — | — |
| 2015-12-04 | $2.11 | $2.11 | 39,900 | — | — |
| 2015-12-03 | $2.10 | $2.10 | 40,700 | — | — |
| 2015-12-02 | $2.21 | $2.21 | 44,700 | — | — |
| 2015-12-01 | $2.34 | $2.34 | 52,700 | — | — |
| 2015-11-30 | $2.35 | $2.35 | 41,300 | — | — |
| 2015-11-27 | $2.22 | $2.22 | 8,500 | — | — |
| 2015-11-25 | $2.24 | $2.24 | 49,300 | — | — |
| 2015-11-24 | $2.22 | $2.22 | 69,400 | — | — |
| 2015-11-23 | $2.23 | $2.23 | 130,700 | — | — |
| 2015-11-20 | $1.91 | $1.91 | 71,800 | — | — |
| 2015-11-19 | $1.88 | $1.88 | 43,700 | — | — |
| 2015-11-18 | $1.95 | $1.95 | 113,300 | — | — |
| 2015-11-17 | $1.71 | $1.71 | 159,400 | — | — |
| 2015-11-16 | $1.77 | $1.77 | 160,200 | — | — |
| 2015-11-13 | $1.93 | $1.93 | 112,700 | — | — |
| 2015-11-12 | $1.96 | $1.96 | 11,800 | — | — |
| 2015-11-11 | $2.02 | $2.02 | 85,800 | — | — |
| 2015-11-10 | $2.05 | $2.05 | 90,900 | — | — |
| 2015-11-09 | $2.08 | $2.08 | 46,500 | — | — |
| 2015-11-06 | $2.20 | $2.20 | 28,800 | — | — |
| 2015-11-05 | $2.25 | $2.25 | 23,600 | — | — |
| 2015-11-04 | $2.28 | $2.28 | 27,600 | — | — |
| 2015-11-03 | $2.27 | $2.27 | 44,000 | — | — |
| 2015-11-02 | $2.23 | $2.23 | 44,600 | — | — |
| 2015-10-30 | $2.11 | $2.11 | 27,100 | — | — |
| 2015-10-29 | $2.14 | $2.14 | 65,000 | — | — |
| 2015-10-28 | $2.13 | $2.13 | 54,600 | — | — |
| 2015-10-27 | $2.04 | $2.04 | 74,400 | — | — |
| 2015-10-26 | $2.06 | $2.06 | 190,500 | — | — |
| 2015-10-23 | $2.12 | $2.12 | 115,800 | — | — |
| 2015-10-22 | $2.05 | $2.05 | 156,500 | — | — |
| 2015-10-21 | $2.44 | $2.44 | 18,300 | — | — |
| 2015-10-20 | $2.42 | $2.42 | 61,600 | — | — |
| 2015-10-19 | $2.46 | $2.46 | 29,600 | — | — |
| 2015-10-16 | $2.42 | $2.42 | 43,000 | — | — |
| 2015-10-15 | $2.52 | $2.52 | 31,100 | — | — |
| 2015-10-14 | $2.44 | $2.44 | 77,900 | — | — |
| 2015-10-13 | $2.55 | $2.55 | 22,100 | — | — |
| 2015-10-12 | $2.49 | $2.49 | 12,900 | — | — |
| 2015-10-09 | $2.52 | $2.52 | 13,800 | — | — |
| 2015-10-08 | $2.44 | $2.44 | 53,000 | — | — |
| 2015-10-07 | $2.42 | $2.42 | 71,000 | — | — |
| 2015-10-06 | $2.69 | $2.69 | 18,600 | — | — |
| 2015-10-05 | $2.69 | $2.69 | 27,000 | — | — |
| 2015-10-02 | $2.71 | $2.71 | 37,700 | — | — |
| 2015-10-01 | $2.58 | $2.58 | 41,100 | — | — |
| 2015-09-30 | $2.71 | $2.71 | 46,900 | — | — |
| 2015-09-29 | $2.63 | $2.63 | 82,700 | — | — |
| 2015-09-28 | $2.40 | $2.40 | 110,000 | — | — |
| 2015-09-25 | $2.83 | $2.83 | 72,200 | — | — |
| 2015-09-24 | $2.91 | $2.91 | 17,200 | — | — |
| 2015-09-23 | $2.96 | $2.96 | 45,100 | — | — |
| 2015-09-22 | $3.07 | $3.07 | 28,300 | — | — |
| 2015-09-21 | $3.15 | $3.15 | 25,900 | — | — |
| 2015-09-18 | $3.15 | $3.15 | 57,400 | — | — |
| 2015-09-17 | $3.26 | $3.26 | 34,900 | — | — |
| 2015-09-16 | $3.28 | $3.28 | 6,200 | — | — |
| 2015-09-15 | $3.23 | $3.23 | 37,100 | — | — |
| 2015-09-14 | $3.26 | $3.26 | 21,900 | — | — |
| 2015-09-11 | $3.29 | $3.29 | 7,300 | — | — |
| 2015-09-10 | $3.30 | $3.30 | 9,000 | — | — |
| 2015-09-09 | $3.26 | $3.26 | 7,300 | — | — |
| 2015-09-08 | $3.18 | $3.18 | 46,500 | — | — |
| 2015-09-04 | $3.25 | $3.25 | 10,300 | — | — |
| 2015-09-03 | $3.24 | $3.24 | 16,200 | — | — |
| 2015-09-02 | $3.18 | $3.18 | 12,400 | — | — |
| 2015-09-01 | $3.17 | $3.17 | 12,800 | — | — |
| 2015-08-31 | $3.14 | $3.14 | 19,400 | — | — |
| 2015-08-28 | $3.17 | $3.17 | 86,500 | — | — |
| 2015-08-27 | $3.05 | $3.05 | 17,900 | — | — |
| 2015-08-26 | $3.01 | $3.01 | 24,900 | — | — |
| 2015-08-25 | $3.04 | $3.04 | 23,600 | — | — |
| 2015-08-24 | $3.13 | $3.13 | 106,300 | — | — |
| 2015-08-21 | $3.19 | $3.19 | 40,800 | — | — |
| 2015-08-20 | $3.25 | $3.25 | 67,200 | — | — |
| 2015-08-19 | $3.27 | $3.27 | 34,600 | — | — |
| 2015-08-18 | $3.33 | $3.33 | 23,500 | — | — |
| 2015-08-17 | $3.34 | $3.34 | 11,500 | — | — |
| 2015-08-14 | $3.43 | $3.43 | 60,800 | — | — |
| 2015-08-13 | $3.39 | $3.39 | 65,400 | — | — |
| 2015-08-12 | $3.32 | $3.32 | 61,500 | — | — |
| 2015-08-11 | $3.25 | $3.25 | 34,600 | — | — |
| 2015-08-10 | $3.25 | $3.25 | 33,500 | — | — |
| 2015-08-07 | $3.25 | $3.25 | 63,000 | — | — |
| 2015-08-06 | $3.43 | $3.43 | 27,700 | — | — |
| 2015-08-05 | $3.45 | $3.45 | 39,500 | — | — |
| 2015-08-04 | $3.45 | $3.45 | 17,500 | — | — |
| 2015-08-03 | $3.50 | $3.50 | 49,700 | — | — |
| 2015-07-31 | $3.39 | $3.39 | 18,400 | — | — |
| 2015-07-30 | $3.36 | $3.36 | 17,900 | — | — |
| 2015-07-29 | $3.36 | $3.36 | 13,900 | — | — |
| 2015-07-28 | $3.35 | $3.35 | 40,100 | — | — |
| 2015-07-27 | $3.33 | $3.33 | 67,500 | — | — |
| 2015-07-24 | $3.43 | $3.43 | 39,000 | — | — |
| 2015-07-23 | $3.47 | $3.47 | 22,100 | — | — |
| 2015-07-22 | $3.50 | $3.50 | 32,400 | — | — |
| 2015-07-21 | $3.47 | $3.47 | 36,600 | — | — |
| 2015-07-20 | $3.55 | $3.55 | 14,600 | — | — |
| 2015-07-17 | $3.55 | $3.55 | 15,400 | — | — |
| 2015-07-16 | $3.55 | $3.55 | 13,700 | — | — |
| 2015-07-15 | $3.55 | $3.55 | 50,100 | — | — |
| 2015-07-14 | $3.61 | $3.61 | 52,900 | — | — |
| 2015-07-13 | $3.60 | $3.60 | 21,300 | — | — |
| 2015-07-10 | $3.60 | $3.60 | 22,200 | — | — |
| 2015-07-09 | $3.54 | $3.54 | 8,800 | — | — |
| 2015-07-08 | $3.41 | $3.41 | 69,400 | — | — |
| 2015-07-07 | $3.52 | $3.52 | 24,200 | — | — |
| 2015-07-06 | $3.52 | $3.52 | 29,900 | — | — |
| 2015-07-02 | $3.61 | $3.61 | 34,700 | — | — |
| 2015-07-01 | $3.56 | $3.56 | 43,700 | — | — |
| 2015-06-30 | $3.57 | $3.57 | 31,300 | — | — |
| 2015-06-29 | $3.52 | $3.52 | 39,600 | — | — |
| 2015-06-26 | $3.63 | $3.63 | 28,000 | — | — |
| 2015-06-25 | $3.63 | $3.63 | 22,000 | — | — |
| 2015-06-24 | $3.71 | $3.71 | 20,200 | — | — |
| 2015-06-23 | $3.75 | $3.75 | 11,900 | — | — |
| 2015-06-22 | $3.66 | $3.66 | 43,700 | — | — |
| 2015-06-19 | $3.60 | $3.60 | 69,600 | — | — |
| 2015-06-18 | $3.67 | $3.67 | 88,800 | — | — |
| 2015-06-17 | $3.64 | $3.64 | 52,400 | — | — |
| 2015-06-16 | $3.57 | $3.57 | 47,700 | — | — |
| 2015-06-15 | $3.56 | $3.56 | 46,800 | — | — |
| 2015-06-12 | $3.54 | $3.54 | 47,300 | — | — |
| 2015-06-11 | $3.64 | $3.64 | 105,800 | — | — |
| 2015-06-10 | $3.57 | $3.57 | 564,000 | — | — |
| 2015-06-09 | $3.12 | $3.12 | 64,600 | — | — |
| 2015-06-08 | $3.14 | $3.14 | 24,900 | — | — |
| 2015-06-05 | $3.12 | $3.12 | 12,000 | — | — |
| 2015-06-04 | $3.10 | $3.10 | 22,300 | — | — |
| 2015-06-03 | $3.14 | $3.14 | 32,800 | — | — |
| 2015-06-02 | $3.10 | $3.10 | 29,100 | — | — |
| 2015-06-01 | $3.10 | $3.10 | 6,300 | — | — |
| 2015-05-29 | $3.11 | $3.11 | 26,800 | — | — |
| 2015-05-28 | $3.11 | $3.11 | 10,000 | — | — |
| 2015-05-27 | $3.11 | $3.11 | 25,900 | — | — |
| 2015-05-26 | $3.12 | $3.12 | 25,600 | — | — |
| 2015-05-22 | $3.14 | $3.14 | 29,000 | — | — |
| 2015-05-21 | $3.05 | $3.05 | 46,600 | — | — |
| 2015-05-20 | $3.13 | $3.13 | 79,800 | — | — |
| 2015-05-19 | $3.06 | $3.06 | 54,500 | — | — |
| 2015-05-18 | $3.02 | $3.02 | 71,300 | — | — |
| 2015-05-15 | $3.12 | $3.12 | 114,400 | — | — |
| 2015-05-14 | $3.26 | $3.26 | 97,300 | — | — |
| 2015-05-13 | $3.20 | $3.20 | 43,500 | — | — |
| 2015-05-12 | $3.30 | $3.30 | 38,200 | — | — |
| 2015-05-11 | $3.22 | $3.22 | 131,400 | — | — |
| 2015-05-08 | $3.28 | $3.28 | 32,900 | — | — |
| 2015-05-07 | $3.30 | $3.30 | 25,800 | — | — |
| 2015-05-06 | $3.28 | $3.28 | 78,400 | — | — |
| 2015-05-05 | $3.30 | $3.30 | 113,800 | — | — |
| 2015-05-04 | $3.46 | $3.46 | 25,700 | — | — |
| 2015-05-01 | $3.30 | $3.30 | 52,600 | — | — |
| 2015-04-30 | $3.31 | $3.31 | 91,600 | — | — |
| 2015-04-29 | $3.49 | $3.49 | 18,700 | — | — |
| 2015-04-28 | $3.53 | $3.53 | 113,600 | — | — |
| 2015-04-27 | $3.42 | $3.42 | 166,800 | — | — |
| 2015-04-24 | $3.52 | $3.52 | 67,300 | — | — |
| 2015-04-23 | $3.58 | $3.58 | 18,800 | — | — |
| 2015-04-22 | $3.53 | $3.53 | 127,000 | — | — |
| 2015-04-21 | $3.62 | $3.62 | 23,300 | — | — |
| 2015-04-20 | $3.59 | $3.59 | 47,800 | — | — |
| 2015-04-17 | $3.70 | $3.70 | 43,100 | — | — |
| 2015-04-16 | $3.74 | $3.74 | 57,600 | — | — |
| 2015-04-15 | $3.72 | $3.72 | 19,800 | — | — |
| 2015-04-14 | $3.72 | $3.72 | 36,700 | — | — |
| 2015-04-13 | $3.76 | $3.76 | 125,600 | — | — |
| 2015-04-10 | $3.72 | $3.72 | 78,400 | — | — |
| 2015-04-09 | $3.71 | $3.71 | 49,900 | — | — |
| 2015-04-08 | $3.62 | $3.62 | 22,400 | — | — |
| 2015-04-07 | $3.62 | $3.62 | 40,200 | — | — |
| 2015-04-06 | $3.65 | $3.65 | 54,800 | — | — |
| 2015-04-02 | $3.69 | $3.69 | 55,400 | — | — |
| 2015-04-01 | $3.61 | $3.61 | 53,900 | — | — |
| 2015-03-31 | $3.70 | $3.70 | 71,700 | — | — |
| 2015-03-30 | $3.73 | $3.73 | 143,300 | — | — |
| 2015-03-27 | $3.76 | $3.76 | 204,400 | — | — |
| 2015-03-26 | $3.89 | $3.89 | 167,900 | — | — |
| 2015-03-25 | $3.95 | $3.95 | 414,500 | — | — |
| 2015-03-24 | $3.85 | $3.85 | 1,875,800 | — | — |
| 2015-03-23 | $3.66 | $3.66 | 237,500 | — | — |
| 2015-03-20 | $3.74 | $3.74 | 108,200 | — | — |
| 2015-03-19 | $3.59 | $3.59 | 67,000 | — | — |
| 2015-03-18 | $3.63 | $3.63 | 29,300 | — | — |
| 2015-03-17 | $3.65 | $3.65 | 84,300 | — | — |
| 2015-03-16 | $3.74 | $3.74 | 184,100 | — | — |
| 2015-03-13 | $3.69 | $3.69 | 62,300 | — | — |
| 2015-03-12 | $3.59 | $3.59 | 52,600 | — | — |
| 2015-03-11 | $3.62 | $3.62 | 27,300 | — | — |
| 2015-03-10 | $3.60 | $3.60 | 160,700 | — | — |
| 2015-03-09 | $3.66 | $3.66 | 81,800 | — | — |
| 2015-03-06 | $3.65 | $3.65 | 58,900 | — | — |
| 2015-03-05 | $3.67 | $3.67 | 103,200 | — | — |
| 2015-03-04 | $3.65 | $3.65 | 49,000 | — | — |
| 2015-03-03 | $3.55 | $3.55 | 20,600 | — | — |
| 2015-03-02 | $3.57 | $3.57 | 74,700 | — | — |
| 2015-02-27 | $3.60 | $3.60 | 73,800 | — | — |
| 2015-02-26 | $3.60 | $3.60 | 97,600 | — | — |
| 2015-02-25 | $3.45 | $3.45 | 29,500 | — | — |
| 2015-02-24 | $3.43 | $3.43 | 71,200 | — | — |
| 2015-02-23 | $3.43 | $3.43 | 121,000 | — | — |
| 2015-02-20 | $3.60 | $3.60 | 33,400 | — | — |
| 2015-02-19 | $3.64 | $3.64 | 80,400 | — | — |
| 2015-02-18 | $3.63 | $3.63 | 91,700 | — | — |
| 2015-02-17 | $3.63 | $3.63 | 80,600 | — | — |
| 2015-02-13 | $3.71 | $3.71 | 97,300 | — | — |
| 2015-02-12 | $3.72 | $3.72 | 117,600 | — | — |
| 2015-02-11 | $3.63 | $3.63 | 69,500 | — | — |
| 2015-02-10 | $3.60 | $3.60 | 133,500 | — | — |
| 2015-02-09 | $3.59 | $3.59 | 151,000 | — | — |
| 2015-02-06 | $3.48 | $3.48 | 464,500 | — | — |
| 2015-02-05 | $3.24 | $3.24 | 316,600 | — | — |
| 2015-02-04 | $3.15 | $3.15 | 241,300 | — | — |
| 2015-02-03 | $3.14 | $3.14 | 80,000 | — | — |
| 2015-02-02 | $3.12 | $3.12 | 58,600 | — | — |
| 2015-01-30 | $3.15 | $3.15 | 25,800 | — | — |
| 2015-01-29 | $3.10 | $3.10 | 45,500 | — | — |
| 2015-01-28 | $3.10 | $3.10 | 32,900 | — | — |
| 2015-01-27 | $3.12 | $3.12 | 44,000 | — | — |
| 2015-01-26 | $3.20 | $3.20 | 42,600 | — | — |
| 2015-01-23 | $3.10 | $3.10 | 29,700 | — | — |
| 2015-01-22 | $3.10 | $3.10 | 101,800 | — | — |
| 2015-01-21 | $3.00 | $3.00 | 74,800 | — | — |
| 2015-01-20 | $2.93 | $2.93 | 17,700 | — | — |
| 2015-01-16 | $2.99 | $2.99 | 82,700 | — | — |
| 2015-01-15 | $2.83 | $2.83 | 28,000 | — | — |
| 2015-01-14 | $2.88 | $2.88 | 31,300 | — | — |
| 2015-01-13 | $2.75 | $2.75 | 40,700 | — | — |
| 2015-01-12 | $2.85 | $2.85 | 52,500 | — | — |
| 2015-01-09 | $2.98 | $2.98 | 15,700 | — | — |
| 2015-01-08 | $3.01 | $3.01 | 45,600 | — | — |
| 2015-01-07 | $2.99 | $2.99 | 34,100 | — | — |
| 2015-01-06 | $2.98 | $2.98 | 43,300 | — | — |
| 2015-01-05 | $3.02 | $3.02 | 54,200 | — | — |
| 2015-01-02 | $3.15 | $3.15 | 141,500 | — | — |