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
- 1980-03-17 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 | $2.87 | $2.87 | 11,086,100 | — | — |
| 2015-12-30 | $2.98 | $2.98 | 10,046,600 | — | — |
| 2015-12-29 | $3.00 | $3.00 | 15,300,900 | — | — |
| 2015-12-28 | $3.00 | $3.00 | 16,050,500 | — | — |
| 2015-12-24 | $2.92 | $2.92 | 11,890,900 | — | — |
| 2015-12-23 | $2.83 | $2.83 | 30,365,300 | — | — |
| 2015-12-22 | $2.77 | $2.77 | 24,893,200 | — | — |
| 2015-12-21 | $2.53 | $2.53 | 6,876,600 | — | — |
| 2015-12-18 | $2.45 | $2.45 | 17,988,100 | — | — |
| 2015-12-17 | $2.56 | $2.56 | 11,374,100 | — | — |
| 2015-12-16 | $2.54 | $2.54 | 19,543,600 | — | — |
| 2015-12-15 | $2.36 | $2.36 | 7,423,900 | — | — |
| 2015-12-14 | $2.34 | $2.34 | 7,625,700 | — | — |
| 2015-12-11 | $2.36 | $2.36 | 11,890,000 | — | — |
| 2015-12-10 | $2.45 | $2.45 | 13,069,400 | — | — |
| 2015-12-09 | $2.35 | $2.35 | 8,710,000 | — | — |
| 2015-12-08 | $2.39 | $2.39 | 9,055,500 | — | — |
| 2015-12-07 | $2.36 | $2.36 | 8,479,600 | — | — |
| 2015-12-04 | $2.28 | $2.28 | 4,572,600 | — | — |
| 2015-12-03 | $2.23 | $2.23 | 7,059,900 | — | — |
| 2015-12-02 | $2.27 | $2.27 | 7,501,700 | — | — |
| 2015-12-01 | $2.34 | $2.34 | 5,646,400 | — | — |
| 2015-11-30 | $2.36 | $2.36 | 9,924,400 | — | — |
| 2015-11-27 | $2.33 | $2.33 | 2,606,600 | — | — |
| 2015-11-25 | $2.38 | $2.38 | 6,914,800 | — | — |
| 2015-11-24 | $2.34 | $2.34 | 15,859,700 | — | — |
| 2015-11-23 | $2.22 | $2.22 | 4,863,200 | — | — |
| 2015-11-20 | $2.22 | $2.22 | 10,727,100 | — | — |
| 2015-11-19 | $2.14 | $2.14 | 4,704,300 | — | — |
| 2015-11-18 | $2.12 | $2.12 | 9,384,700 | — | — |
| 2015-11-17 | $1.98 | $1.98 | 5,825,100 | — | — |
| 2015-11-16 | $1.99 | $1.99 | 4,149,700 | — | — |
| 2015-11-13 | $1.99 | $1.99 | 5,920,200 | — | — |
| 2015-11-12 | $2.00 | $2.00 | 3,576,800 | — | — |
| 2015-11-11 | $2.07 | $2.07 | 3,532,100 | — | — |
| 2015-11-10 | $2.02 | $2.02 | 6,162,200 | — | — |
| 2015-11-09 | $2.11 | $2.11 | 6,231,200 | — | — |
| 2015-11-06 | $2.15 | $2.15 | 8,997,100 | — | — |
| 2015-11-05 | $2.20 | $2.20 | 4,302,200 | — | — |
| 2015-11-04 | $2.20 | $2.20 | 8,205,300 | — | — |
| 2015-11-03 | $2.28 | $2.28 | 8,705,800 | — | — |
| 2015-11-02 | $2.19 | $2.19 | 5,858,700 | — | — |
| 2015-10-30 | $2.12 | $2.12 | 4,897,100 | — | — |
| 2015-10-29 | $2.13 | $2.13 | 4,500,400 | — | — |
| 2015-10-28 | $2.18 | $2.18 | 6,950,600 | — | — |
| 2015-10-27 | $2.15 | $2.15 | 5,755,600 | — | — |
| 2015-10-26 | $2.15 | $2.15 | 6,313,500 | — | — |
| 2015-10-23 | $2.21 | $2.21 | 9,564,200 | — | — |
| 2015-10-22 | $2.14 | $2.14 | 8,208,400 | — | — |
| 2015-10-21 | $2.10 | $2.10 | 14,944,100 | — | — |
| 2015-10-20 | $2.02 | $2.02 | 5,584,200 | — | — |
| 2015-10-19 | $2.01 | $2.01 | 10,670,800 | — | — |
| 2015-10-16 | $1.94 | $1.94 | 21,544,900 | — | — |
| 2015-10-15 | $1.97 | $1.97 | 27,327,100 | — | — |
| 2015-10-14 | $1.95 | $1.95 | 10,184,300 | — | — |
| 2015-10-13 | $1.92 | $1.92 | 6,698,400 | — | — |
| 2015-10-12 | $1.87 | $1.87 | 7,686,600 | — | — |
| 2015-10-09 | $1.96 | $1.96 | 8,629,100 | — | — |
| 2015-10-08 | $1.93 | $1.93 | 9,198,700 | — | — |
| 2015-10-07 | $1.86 | $1.86 | 7,859,200 | — | — |
| 2015-10-06 | $1.83 | $1.83 | 8,558,400 | — | — |
| 2015-10-05 | $1.80 | $1.80 | 7,595,600 | — | — |
| 2015-10-02 | $1.83 | $1.83 | 7,146,100 | — | — |
| 2015-10-01 | $1.74 | $1.74 | 5,531,700 | — | — |
| 2015-09-30 | $1.72 | $1.72 | 5,739,500 | — | — |
| 2015-09-29 | $1.67 | $1.67 | 7,005,300 | — | — |
| 2015-09-28 | $1.66 | $1.66 | 5,693,100 | — | — |
| 2015-09-25 | $1.71 | $1.71 | 5,644,600 | — | — |
| 2015-09-24 | $1.72 | $1.72 | 11,247,700 | — | — |
| 2015-09-23 | $1.70 | $1.70 | 9,649,200 | — | — |
| 2015-09-22 | $1.73 | $1.73 | 9,975,200 | — | — |
| 2015-09-21 | $1.81 | $1.81 | 5,377,800 | — | — |
| 2015-09-18 | $1.87 | $1.87 | 11,814,000 | — | — |
| 2015-09-17 | $1.89 | $1.89 | 5,831,600 | — | — |
| 2015-09-16 | $1.89 | $1.89 | 4,928,300 | — | — |
| 2015-09-15 | $1.86 | $1.86 | 6,524,400 | — | — |
| 2015-09-14 | $1.82 | $1.82 | 16,458,500 | — | — |
| 2015-09-11 | $2.01 | $2.01 | 31,010,300 | — | — |
| 2015-09-10 | $1.84 | $1.84 | 4,290,400 | — | — |
| 2015-09-09 | $1.85 | $1.85 | 12,612,300 | — | — |
| 2015-09-08 | $1.88 | $1.88 | 6,009,500 | — | — |
| 2015-09-04 | $1.82 | $1.82 | 6,725,300 | — | — |
| 2015-09-03 | $1.79 | $1.79 | 7,154,200 | — | — |
| 2015-09-02 | $1.77 | $1.77 | 6,306,100 | — | — |
| 2015-09-01 | $1.71 | $1.71 | 8,470,700 | — | — |
| 2015-08-31 | $1.81 | $1.81 | 6,516,000 | — | — |
| 2015-08-28 | $1.85 | $1.85 | 10,924,600 | — | — |
| 2015-08-27 | $1.78 | $1.78 | 11,839,300 | — | — |
| 2015-08-26 | $1.72 | $1.72 | 10,715,300 | — | — |
| 2015-08-25 | $1.66 | $1.66 | 12,097,700 | — | — |
| 2015-08-24 | $1.75 | $1.75 | 17,217,400 | — | — |
| 2015-08-21 | $1.78 | $1.78 | 12,529,500 | — | — |
| 2015-08-20 | $1.70 | $1.70 | 13,745,700 | — | — |
| 2015-08-19 | $1.80 | $1.80 | 7,441,200 | — | — |
| 2015-08-18 | $1.80 | $1.80 | 9,751,900 | — | — |
| 2015-08-17 | $1.80 | $1.80 | 9,062,400 | — | — |
| 2015-08-14 | $1.84 | $1.84 | 6,183,400 | — | — |
| 2015-08-13 | $1.79 | $1.79 | 7,839,700 | — | — |
| 2015-08-12 | $1.90 | $1.90 | 8,521,200 | — | — |
| 2015-08-11 | $1.90 | $1.90 | 7,479,200 | — | — |
| 2015-08-10 | $1.93 | $1.93 | 29,926,200 | — | — |
| 2015-08-07 | $2.09 | $2.09 | 7,680,800 | — | — |
| 2015-08-06 | $2.11 | $2.11 | 9,475,000 | — | — |
| 2015-08-05 | $2.16 | $2.16 | 13,236,000 | — | — |
| 2015-08-04 | $2.13 | $2.13 | 14,328,400 | — | — |
| 2015-08-03 | $2.20 | $2.20 | 26,218,200 | — | — |
| 2015-07-31 | $1.93 | $1.93 | 7,733,700 | — | — |
| 2015-07-30 | $1.93 | $1.93 | 15,837,400 | — | — |
| 2015-07-29 | $1.96 | $1.96 | 25,582,200 | — | — |
| 2015-07-28 | $1.77 | $1.77 | 14,614,600 | — | — |
| 2015-07-27 | $1.62 | $1.62 | 11,916,500 | — | — |
| 2015-07-24 | $1.67 | $1.67 | 16,478,400 | — | — |
| 2015-07-23 | $1.76 | $1.76 | 10,641,900 | — | — |
| 2015-07-22 | $1.79 | $1.79 | 16,043,400 | — | — |
| 2015-07-21 | $1.80 | $1.80 | 15,034,500 | — | — |
| 2015-07-20 | $1.80 | $1.80 | 12,142,400 | — | — |
| 2015-07-17 | $1.79 | $1.79 | 28,127,100 | — | — |
| 2015-07-16 | $1.87 | $1.87 | 20,653,300 | — | — |
| 2015-07-15 | $1.96 | $1.96 | 13,517,800 | — | — |
| 2015-07-14 | $2.05 | $2.05 | 15,812,300 | — | — |
| 2015-07-13 | $1.96 | $1.96 | 9,080,900 | — | — |
| 2015-07-10 | $1.96 | $1.96 | 17,520,800 | — | — |
| 2015-07-09 | $1.98 | $1.98 | 23,378,200 | — | — |
| 2015-07-08 | $2.01 | $2.01 | 15,302,900 | — | — |
| 2015-07-07 | $2.09 | $2.09 | 46,418,700 | — | — |
| 2015-07-06 | $2.47 | $2.47 | 20,349,400 | — | — |
| 2015-07-02 | $2.53 | $2.53 | 31,185,900 | — | — |
| 2015-07-01 | $2.42 | $2.42 | 19,375,000 | — | — |
| 2015-06-30 | $2.40 | $2.40 | 19,381,300 | — | — |
| 2015-06-29 | $2.34 | $2.34 | 22,971,500 | — | — |
| 2015-06-26 | $2.47 | $2.47 | 97,054,200 | — | — |
| 2015-06-25 | $2.58 | $2.58 | 18,360,200 | — | — |
| 2015-06-24 | $2.62 | $2.62 | 17,516,700 | — | — |
| 2015-06-23 | $2.61 | $2.61 | 17,919,600 | — | — |
| 2015-06-22 | $2.62 | $2.62 | 19,410,100 | — | — |
| 2015-06-19 | $2.58 | $2.58 | 25,551,700 | — | — |
| 2015-06-18 | $2.52 | $2.52 | 25,400,200 | — | — |
| 2015-06-17 | $2.47 | $2.47 | 27,497,900 | — | — |
| 2015-06-16 | $2.35 | $2.35 | 9,795,000 | — | — |
| 2015-06-15 | $2.32 | $2.32 | 8,627,800 | — | — |
| 2015-06-12 | $2.31 | $2.31 | 4,557,600 | — | — |
| 2015-06-11 | $2.32 | $2.32 | 7,671,000 | — | — |
| 2015-06-10 | $2.32 | $2.32 | 8,161,200 | — | — |
| 2015-06-09 | $2.29 | $2.29 | 12,282,700 | — | — |
| 2015-06-08 | $2.31 | $2.31 | 6,212,900 | — | — |
| 2015-06-05 | $2.33 | $2.33 | 7,349,700 | — | — |
| 2015-06-04 | $2.33 | $2.33 | 11,575,800 | — | — |
| 2015-06-03 | $2.28 | $2.28 | 8,062,300 | — | — |
| 2015-06-02 | $2.30 | $2.30 | 7,106,000 | — | — |
| 2015-06-01 | $2.25 | $2.25 | 6,803,700 | — | — |
| 2015-05-29 | $2.28 | $2.28 | 7,750,500 | — | — |
| 2015-05-28 | $2.27 | $2.27 | 12,354,600 | — | — |
| 2015-05-27 | $2.28 | $2.28 | 17,511,000 | — | — |
| 2015-05-26 | $2.22 | $2.22 | 10,007,800 | — | — |
| 2015-05-22 | $2.28 | $2.28 | 12,845,400 | — | — |
| 2015-05-21 | $2.28 | $2.28 | 7,127,700 | — | — |
| 2015-05-20 | $2.32 | $2.32 | 6,947,700 | — | — |
| 2015-05-19 | $2.28 | $2.28 | 9,588,400 | — | — |
| 2015-05-18 | $2.35 | $2.35 | 4,732,800 | — | — |
| 2015-05-15 | $2.32 | $2.32 | 8,054,800 | — | — |
| 2015-05-14 | $2.33 | $2.33 | 8,865,100 | — | — |
| 2015-05-13 | $2.37 | $2.37 | 7,575,900 | — | — |
| 2015-05-12 | $2.35 | $2.35 | 10,017,500 | — | — |
| 2015-05-11 | $2.32 | $2.32 | 10,046,900 | — | — |
| 2015-05-08 | $2.31 | $2.31 | 9,758,800 | — | — |
| 2015-05-07 | $2.32 | $2.32 | 15,015,600 | — | — |
| 2015-05-06 | $2.29 | $2.29 | 18,492,100 | — | — |
| 2015-05-05 | $2.28 | $2.28 | 12,371,600 | — | — |
| 2015-05-04 | $2.31 | $2.31 | 9,670,100 | — | — |
| 2015-05-01 | $2.31 | $2.31 | 11,662,800 | — | — |
| 2015-04-30 | $2.26 | $2.26 | 11,465,300 | — | — |
| 2015-04-29 | $2.28 | $2.28 | 11,870,200 | — | — |
| 2015-04-28 | $2.31 | $2.31 | 11,448,700 | — | — |
| 2015-04-27 | $2.34 | $2.34 | 13,486,900 | — | — |
| 2015-04-24 | $2.30 | $2.30 | 15,001,200 | — | — |
| 2015-04-23 | $2.33 | $2.33 | 15,130,400 | — | — |
| 2015-04-22 | $2.28 | $2.28 | 27,634,900 | — | — |
| 2015-04-21 | $2.35 | $2.35 | 31,279,400 | — | — |
| 2015-04-20 | $2.49 | $2.49 | 29,164,300 | — | — |
| 2015-04-17 | $2.58 | $2.58 | 53,185,300 | — | — |
| 2015-04-16 | $2.87 | $2.87 | 28,617,300 | — | — |
| 2015-04-15 | $2.70 | $2.70 | 15,281,400 | — | — |
| 2015-04-14 | $2.67 | $2.67 | 13,364,100 | — | — |
| 2015-04-13 | $2.78 | $2.78 | 8,391,500 | — | — |
| 2015-04-10 | $2.76 | $2.76 | 6,184,800 | — | — |
| 2015-04-09 | $2.72 | $2.72 | 7,127,600 | — | — |
| 2015-04-08 | $2.71 | $2.71 | 4,349,000 | — | — |
| 2015-04-07 | $2.70 | $2.70 | 5,738,100 | — | — |
| 2015-04-06 | $2.70 | $2.70 | 8,178,500 | — | — |
| 2015-04-02 | $2.69 | $2.69 | 7,047,600 | — | — |
| 2015-04-01 | $2.69 | $2.69 | 11,240,500 | — | — |
| 2015-03-31 | $2.68 | $2.68 | 7,025,000 | — | — |
| 2015-03-30 | $2.70 | $2.70 | 8,557,500 | — | — |
| 2015-03-27 | $2.72 | $2.72 | 16,844,100 | — | — |
| 2015-03-26 | $2.65 | $2.65 | 28,286,300 | — | — |
| 2015-03-25 | $2.63 | $2.63 | 26,985,300 | — | — |
| 2015-03-24 | $2.79 | $2.79 | 8,724,500 | — | — |
| 2015-03-23 | $2.84 | $2.84 | 7,450,200 | — | — |
| 2015-03-20 | $2.80 | $2.80 | 10,764,800 | — | — |
| 2015-03-19 | $2.74 | $2.74 | 8,819,400 | — | — |
| 2015-03-18 | $2.75 | $2.75 | 11,385,200 | — | — |
| 2015-03-17 | $2.77 | $2.77 | 7,742,200 | — | — |
| 2015-03-16 | $2.76 | $2.76 | 6,132,900 | — | — |
| 2015-03-13 | $2.75 | $2.75 | 8,098,100 | — | — |
| 2015-03-12 | $2.76 | $2.76 | 13,847,200 | — | — |
| 2015-03-11 | $2.84 | $2.84 | 11,772,800 | — | — |
| 2015-03-10 | $2.92 | $2.92 | 10,312,400 | — | — |
| 2015-03-09 | $2.93 | $2.93 | 12,405,900 | — | — |
| 2015-03-06 | $2.92 | $2.92 | 16,785,200 | — | — |
| 2015-03-05 | $2.98 | $2.98 | 11,472,300 | — | — |
| 2015-03-04 | $3.05 | $3.05 | 12,122,100 | — | — |
| 2015-03-03 | $3.14 | $3.14 | 8,644,000 | — | — |
| 2015-03-02 | $3.21 | $3.21 | 15,638,100 | — | — |
| 2015-02-27 | $3.11 | $3.11 | 7,150,200 | — | — |
| 2015-02-26 | $3.08 | $3.08 | 8,680,900 | — | — |
| 2015-02-25 | $3.10 | $3.10 | 6,151,300 | — | — |
| 2015-02-24 | $3.11 | $3.11 | 10,916,300 | — | — |
| 2015-02-23 | $3.06 | $3.06 | 6,323,500 | — | — |
| 2015-02-20 | $3.06 | $3.06 | 10,666,700 | — | — |
| 2015-02-19 | $3.06 | $3.06 | 6,573,600 | — | — |
| 2015-02-18 | $3.08 | $3.08 | 7,286,100 | — | — |
| 2015-02-17 | $3.11 | $3.11 | 8,678,100 | — | — |
| 2015-02-13 | $3.15 | $3.15 | 9,627,600 | — | — |
| 2015-02-12 | $3.12 | $3.12 | 12,975,000 | — | — |
| 2015-02-11 | $3.07 | $3.07 | 11,741,100 | — | — |
| 2015-02-10 | $3.04 | $3.04 | 13,995,100 | — | — |
| 2015-02-09 | $3.04 | $3.04 | 24,133,800 | — | — |
| 2015-02-06 | $3.03 | $3.03 | 38,300,000 | — | — |
| 2015-02-05 | $3.31 | $3.31 | 73,355,600 | — | — |
| 2015-02-04 | $2.85 | $2.85 | 34,829,300 | — | — |
| 2015-02-03 | $2.76 | $2.76 | 22,592,300 | — | — |
| 2015-02-02 | $2.67 | $2.67 | 25,688,700 | — | — |
| 2015-01-30 | $2.57 | $2.57 | 12,908,200 | — | — |
| 2015-01-29 | $2.61 | $2.61 | 17,790,200 | — | — |
| 2015-01-28 | $2.63 | $2.63 | 24,786,200 | — | — |
| 2015-01-27 | $2.70 | $2.70 | 51,805,800 | — | — |
| 2015-01-26 | $2.61 | $2.61 | 36,571,300 | — | — |
| 2015-01-23 | $2.45 | $2.45 | 11,107,200 | — | — |
| 2015-01-22 | $2.47 | $2.47 | 36,169,600 | — | — |
| 2015-01-21 | $2.45 | $2.45 | 46,530,800 | — | — |
| 2015-01-20 | $2.24 | $2.24 | 56,713,300 | — | — |
| 2015-01-16 | $2.39 | $2.39 | 30,192,400 | — | — |
| 2015-01-15 | $2.52 | $2.52 | 17,744,000 | — | — |
| 2015-01-14 | $2.63 | $2.63 | 9,989,900 | — | — |
| 2015-01-13 | $2.66 | $2.66 | 17,907,400 | — | — |
| 2015-01-12 | $2.63 | $2.63 | 9,979,600 | — | — |
| 2015-01-09 | $2.63 | $2.63 | 8,907,600 | — | — |
| 2015-01-08 | $2.61 | $2.61 | 11,136,600 | — | — |
| 2015-01-07 | $2.58 | $2.58 | 12,377,600 | — | — |
| 2015-01-06 | $2.63 | $2.63 | 13,912,500 | — | — |
| 2015-01-05 | $2.66 | $2.66 | 8,878,200 | — | — |
| 2015-01-02 | $2.67 | $2.67 | 0 | — | — |