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
- 1983-10-07 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 | $3.01 | $3.01 | 29,900 | — | — |
| 2015-12-30 | $3.01 | $3.01 | 45,200 | — | — |
| 2015-12-29 | $2.55 | $2.55 | 54,000 | — | — |
| 2015-12-28 | $3.04 | $3.04 | 17,400 | — | — |
| 2015-12-24 | $3.89 | $3.89 | 4,900 | — | — |
| 2015-12-23 | $3.80 | $3.80 | 28,300 | — | — |
| 2015-12-22 | $3.71 | $3.71 | 93,300 | — | — |
| 2015-12-21 | $3.64 | $3.64 | 163,000 | — | — |
| 2015-12-18 | $2.66 | $2.66 | 40,800 | — | — |
| 2015-12-17 | $2.49 | $2.49 | 5,300 | — | — |
| 2015-12-16 | $2.45 | $2.45 | 15,000 | — | — |
| 2015-12-15 | $2.58 | $2.58 | 15,200 | — | — |
| 2015-12-14 | $2.53 | $2.53 | 2,700 | — | — |
| 2015-12-11 | $2.37 | $2.37 | 13,100 | — | — |
| 2015-12-10 | $2.40 | $2.40 | 6,300 | — | — |
| 2015-12-09 | $2.50 | $2.50 | 6,000 | — | — |
| 2015-12-08 | $2.60 | $2.60 | 5,100 | — | — |
| 2015-12-07 | $2.68 | $2.68 | 7,400 | — | — |
| 2015-12-04 | $2.70 | $2.70 | 3,000 | — | — |
| 2015-12-03 | $2.87 | $2.87 | 0 | — | — |
| 2015-12-02 | $2.87 | $2.87 | 0 | — | — |
| 2015-12-01 | $2.87 | $2.87 | 4,100 | — | — |
| 2015-11-30 | $2.81 | $2.81 | 9,700 | — | — |
| 2015-11-27 | $3.01 | $3.01 | 0 | — | — |
| 2015-11-25 | $3.01 | $3.01 | 400 | — | — |
| 2015-11-24 | $3.12 | $3.12 | 5,800 | — | — |
| 2015-11-23 | $3.29 | $3.29 | 1,000 | — | — |
| 2015-11-20 | $3.02 | $3.02 | 6,300 | — | — |
| 2015-11-19 | $3.30 | $3.30 | 7,300 | — | — |
| 2015-11-18 | $3.30 | $3.30 | 10,100 | — | — |
| 2015-11-17 | $3.18 | $3.18 | 3,200 | — | — |
| 2015-11-16 | $3.18 | $3.18 | 8,200 | — | — |
| 2015-11-13 | $2.99 | $2.99 | 11,000 | — | — |
| 2015-11-12 | $3.20 | $3.20 | 1,800 | — | — |
| 2015-11-11 | $2.94 | $2.94 | 1,500 | — | — |
| 2015-11-10 | $3.09 | $3.09 | 0 | — | — |
| 2015-11-09 | $3.09 | $3.09 | 600 | — | — |
| 2015-11-06 | $3.18 | $3.18 | 12,900 | — | — |
| 2015-11-05 | $3.41 | $3.41 | 8,500 | — | — |
| 2015-11-04 | $3.42 | $3.42 | 8,100 | — | — |
| 2015-11-03 | $3.26 | $3.26 | 9,100 | — | — |
| 2015-11-02 | $3.45 | $3.45 | 3,800 | — | — |
| 2015-10-30 | $3.72 | $3.72 | 5,100 | — | — |
| 2015-10-29 | $3.76 | $3.76 | 3,900 | — | — |
| 2015-10-28 | $3.85 | $3.85 | 3,600 | — | — |
| 2015-10-27 | $3.69 | $3.69 | 10,100 | — | — |
| 2015-10-26 | $3.75 | $3.75 | 5,000 | — | — |
| 2015-10-23 | $3.86 | $3.86 | 1,500 | — | — |
| 2015-10-22 | $3.98 | $3.98 | 7,500 | — | — |
| 2015-10-21 | $3.99 | $3.99 | 8,200 | — | — |
| 2015-10-20 | $4.34 | $4.34 | 11,800 | — | — |
| 2015-10-19 | $4.01 | $4.01 | 18,900 | — | — |
| 2015-10-16 | $4.60 | $4.60 | 4,500 | — | — |
| 2015-10-15 | $4.70 | $4.70 | 1,000 | — | — |
| 2015-10-14 | $4.42 | $4.42 | 2,100 | — | — |
| 2015-10-13 | $4.69 | $4.69 | 1,300 | — | — |
| 2015-10-12 | $4.90 | $4.90 | 9,000 | — | — |
| 2015-10-09 | $4.49 | $4.49 | 5,300 | — | — |
| 2015-10-08 | $4.63 | $4.63 | 10,500 | — | — |
| 2015-10-07 | $4.79 | $4.79 | 3,700 | — | — |
| 2015-10-06 | $4.95 | $4.95 | 4,900 | — | — |
| 2015-10-05 | $5.09 | $5.09 | 7,900 | — | — |
| 2015-10-02 | $4.93 | $4.93 | 5,100 | — | — |
| 2015-10-01 | $4.67 | $4.67 | 3,600 | — | — |
| 2015-09-30 | $4.75 | $4.75 | 2,300 | — | — |
| 2015-09-29 | $4.46 | $4.46 | 3,700 | — | — |
| 2015-09-28 | $4.57 | $4.57 | 9,400 | — | — |
| 2015-09-25 | $4.80 | $4.80 | 12,900 | — | — |
| 2015-09-24 | $4.77 | $4.77 | 5,100 | — | — |
| 2015-09-23 | $4.99 | $4.99 | 10,600 | — | — |
| 2015-09-22 | $4.63 | $4.63 | 4,400 | — | — |
| 2015-09-21 | $4.83 | $4.83 | 9,000 | — | — |
| 2015-09-18 | $4.85 | $4.85 | 79,400 | — | — |
| 2015-09-17 | $5.90 | $5.90 | 22,700 | — | — |
| 2015-09-16 | $5.75 | $5.75 | 19,000 | — | — |
| 2015-09-15 | $5.24 | $5.24 | 19,900 | — | — |
| 2015-09-14 | $5.22 | $5.22 | 14,800 | — | — |
| 2015-09-11 | $4.75 | $4.75 | 22,600 | — | — |
| 2015-09-10 | $4.35 | $4.35 | 9,800 | — | — |
| 2015-09-09 | $4.20 | $4.20 | 7,100 | — | — |
| 2015-09-08 | $4.17 | $4.17 | 19,300 | — | — |
| 2015-09-04 | $3.99 | $3.99 | 7,300 | — | — |
| 2015-09-03 | $4.05 | $4.05 | 9,600 | — | — |
| 2015-09-02 | $3.97 | $3.97 | 4,400 | — | — |
| 2015-09-01 | $3.98 | $3.98 | 4,200 | — | — |
| 2015-08-31 | $4.19 | $4.19 | 1,900 | — | — |
| 2015-08-28 | $4.03 | $4.03 | 10,500 | — | — |
| 2015-08-27 | $4.08 | $4.08 | 11,100 | — | — |
| 2015-08-26 | $4.09 | $4.09 | 100 | — | — |
| 2015-08-25 | $3.96 | $3.96 | 3,000 | — | — |
| 2015-08-24 | $4.12 | $4.12 | 5,500 | — | — |
| 2015-08-21 | $4.16 | $4.16 | 7,500 | — | — |
| 2015-08-20 | $4.40 | $4.40 | 7,000 | — | — |
| 2015-08-19 | $4.33 | $4.33 | 1,400 | — | — |
| 2015-08-18 | $4.31 | $4.31 | 2,700 | — | — |
| 2015-08-17 | $4.20 | $4.20 | 4,600 | — | — |
| 2015-08-14 | $3.99 | $3.99 | 9,900 | — | — |
| 2015-08-13 | $4.00 | $4.00 | 16,300 | — | — |
| 2015-08-12 | $4.22 | $4.22 | 4,400 | — | — |
| 2015-08-11 | $4.16 | $4.16 | 1,000 | — | — |
| 2015-08-10 | $4.44 | $4.44 | 32,200 | — | — |
| 2015-08-07 | $4.58 | $4.58 | 11,500 | — | — |
| 2015-08-06 | $4.38 | $4.38 | 17,200 | — | — |
| 2015-08-05 | $4.27 | $4.27 | 10,900 | — | — |
| 2015-08-04 | $5.00 | $5.00 | 8,800 | — | — |
| 2015-08-03 | $4.55 | $4.55 | 6,100 | — | — |
| 2015-07-31 | $4.89 | $4.89 | 10,100 | — | — |
| 2015-07-30 | $5.20 | $5.20 | 5,700 | — | — |
| 2015-07-29 | $5.30 | $5.30 | 3,400 | — | — |
| 2015-07-28 | $5.50 | $5.50 | 22,200 | — | — |
| 2015-07-27 | $5.85 | $5.85 | 13,200 | — | — |
| 2015-07-24 | $5.87 | $5.87 | 24,200 | — | — |
| 2015-07-23 | $5.47 | $5.47 | 72,600 | — | — |
| 2015-07-22 | $5.85 | $5.85 | 31,600 | — | — |
| 2015-07-21 | $5.85 | $5.85 | 23,300 | — | — |
| 2015-07-20 | $5.50 | $5.50 | 42,500 | — | — |
| 2015-07-17 | $5.51 | $5.51 | 41,700 | — | — |
| 2015-07-16 | $5.35 | $5.35 | 77,600 | — | — |
| 2015-07-15 | $4.75 | $4.75 | 66,900 | — | — |
| 2015-07-14 | $3.48 | $3.48 | 2,000 | — | — |
| 2015-07-13 | $3.67 | $3.67 | 4,400 | — | — |
| 2015-07-10 | $3.80 | $3.80 | 21,300 | — | — |
| 2015-07-09 | $3.10 | $3.10 | 13,100 | — | — |
| 2015-07-08 | $3.54 | $3.54 | 1,600 | — | — |
| 2015-07-07 | $3.55 | $3.55 | 12,600 | — | — |
| 2015-07-06 | $3.75 | $3.75 | 12,000 | — | — |
| 2015-07-02 | $3.97 | $3.97 | 8,800 | — | — |
| 2015-07-01 | $4.00 | $4.00 | 7,000 | — | — |
| 2015-06-30 | $4.00 | $4.00 | 10,100 | — | — |
| 2015-06-29 | $4.00 | $4.00 | 9,300 | — | — |
| 2015-06-26 | $3.50 | $3.50 | 0 | — | — |
| 2015-06-25 | $3.50 | $3.50 | 63,696 | — | — |
| 2015-06-24 | $3.50 | $3.50 | 5,780 | — | — |
| 2015-06-23 | $3.75 | $3.75 | 39,424 | — | — |
| 2015-06-22 | $3.75 | $3.75 | 20,664 | — | — |
| 2015-06-19 | $3.50 | $3.50 | 15,088 | — | — |
| 2015-06-18 | $3.25 | $3.25 | 11,460 | — | — |
| 2015-06-17 | $3.25 | $3.25 | 28,172 | — | — |
| 2015-06-16 | $3.50 | $3.50 | 14,100 | — | — |
| 2015-06-15 | $3.50 | $3.50 | 12,200 | — | — |
| 2015-06-12 | $3.75 | $3.75 | 9,060 | — | — |
| 2015-06-11 | $3.50 | $3.50 | 9,160 | — | — |
| 2015-06-10 | $3.75 | $3.75 | 14,248 | — | — |
| 2015-06-09 | $3.50 | $3.50 | 14,612 | — | — |
| 2015-06-08 | $3.50 | $3.50 | 11,640 | — | — |
| 2015-06-05 | $4.00 | $4.00 | 14,960 | — | — |
| 2015-06-04 | $4.00 | $4.00 | 13,152 | — | — |
| 2015-06-03 | $4.00 | $4.00 | 12,040 | — | — |
| 2015-06-02 | $3.75 | $3.75 | 7,664 | — | — |
| 2015-06-01 | $3.75 | $3.75 | 9,084 | — | — |
| 2015-05-29 | $3.25 | $3.25 | 608 | — | — |
| 2015-05-28 | $3.25 | $3.25 | 4,504 | — | — |
| 2015-05-27 | $3.50 | $3.50 | 6,916 | — | — |
| 2015-05-26 | $3.25 | $3.25 | 4,080 | — | — |
| 2015-05-22 | $3.25 | $3.25 | 3,664 | — | — |
| 2015-05-21 | $3.25 | $3.25 | 6,404 | — | — |
| 2015-05-20 | $2.75 | $2.75 | 4,560 | — | — |
| 2015-05-19 | $2.50 | $2.50 | 800 | — | — |
| 2015-05-18 | $2.50 | $2.50 | 4,800 | — | — |
| 2015-05-15 | $2.50 | $2.50 | 13,180 | — | — |
| 2015-05-14 | $2.50 | $2.50 | 3,248 | — | — |
| 2015-05-13 | $2.25 | $2.25 | 40 | — | — |
| 2015-05-12 | $2.25 | $2.25 | 3,208 | — | — |
| 2015-05-11 | $2.50 | $2.50 | 9,948 | — | — |
| 2015-05-08 | $2.50 | $2.50 | 64 | — | — |
| 2015-05-07 | $2.75 | $2.75 | 144 | — | — |
| 2015-05-06 | $3.00 | $3.00 | 200 | — | — |
| 2015-05-05 | $2.50 | $2.50 | 1,704 | — | — |
| 2015-05-04 | $2.75 | $2.75 | 924 | — | — |
| 2015-05-01 | $3.00 | $3.00 | 684 | — | — |
| 2015-04-30 | $3.00 | $3.00 | 560 | — | — |
| 2015-04-29 | $3.25 | $3.25 | 4,920 | — | — |
| 2015-04-28 | $3.25 | $3.25 | 184 | — | — |
| 2015-04-27 | $3.00 | $3.00 | 2,224 | — | — |
| 2015-04-24 | $3.50 | $3.50 | 0 | — | — |
| 2015-04-23 | $3.50 | $3.50 | 2,096 | — | — |
| 2015-04-22 | $3.75 | $3.75 | 2,732 | — | — |
| 2015-04-21 | $3.75 | $3.75 | 784 | — | — |
| 2015-04-20 | $3.25 | $3.25 | 2,888 | — | — |
| 2015-04-17 | $3.50 | $3.50 | 800 | — | — |
| 2015-04-16 | $3.75 | $3.75 | 2,144 | — | — |
| 2015-04-15 | $3.25 | $3.25 | 2,992 | — | — |
| 2015-04-14 | $3.25 | $3.25 | 2,720 | — | — |
| 2015-04-13 | $3.75 | $3.75 | 1,176 | — | — |
| 2015-04-10 | $3.75 | $3.75 | 5,800 | — | — |
| 2015-04-09 | $3.50 | $3.50 | 3,056 | — | — |
| 2015-04-08 | $3.25 | $3.25 | 3,520 | — | — |
| 2015-04-07 | $3.50 | $3.50 | 2,680 | — | — |
| 2015-04-06 | $4.00 | $4.00 | 9,316 | — | — |
| 2015-04-02 | $4.00 | $4.00 | 11,564 | — | — |
| 2015-04-01 | $4.00 | $4.00 | 17,804 | — | — |
| 2015-03-31 | $3.25 | $3.25 | 3,984 | — | — |
| 2015-03-30 | $3.25 | $3.25 | 200 | — | — |
| 2015-03-27 | $3.25 | $3.25 | 3,012 | — | — |
| 2015-03-26 | $3.25 | $3.25 | 3,020 | — | — |
| 2015-03-25 | $3.50 | $3.50 | 23,552 | — | — |
| 2015-03-24 | $2.75 | $2.75 | 15,020 | — | — |
| 2015-03-23 | $3.00 | $3.00 | 15,924 | — | — |
| 2015-03-20 | $2.75 | $2.75 | 32,724 | — | — |
| 2015-03-19 | $2.00 | $2.00 | 3,096 | — | — |
| 2015-03-18 | $2.25 | $2.25 | 20,380 | — | — |
| 2015-03-17 | $2.00 | $2.00 | 2,436 | — | — |
| 2015-03-16 | $2.00 | $2.00 | 0 | — | — |
| 2015-03-13 | $2.00 | $2.00 | 16,832 | — | — |
| 2015-03-12 | $2.00 | $2.00 | 20,828 | — | — |
| 2015-03-11 | $1.75 | $1.75 | 29,968 | — | — |
| 2015-03-10 | $2.00 | $2.00 | 2,016 | — | — |
| 2015-03-09 | $2.00 | $2.00 | 8,568 | — | — |
| 2015-03-06 | $2.00 | $2.00 | 12,164 | — | — |
| 2015-03-05 | $2.25 | $2.25 | 308 | — | — |
| 2015-03-04 | $2.25 | $2.25 | 10,044 | — | — |
| 2015-03-03 | $2.50 | $2.50 | 752 | — | — |
| 2015-03-02 | $2.50 | $2.50 | 12,548 | — | — |
| 2015-02-27 | $2.50 | $2.50 | 656 | — | — |
| 2015-02-26 | $2.50 | $2.50 | 320 | — | — |
| 2015-02-25 | $2.75 | $2.75 | 2,840 | — | — |
| 2015-02-24 | $2.50 | $2.50 | 1,872 | — | — |
| 2015-02-23 | $2.50 | $2.50 | 11,740 | — | — |
| 2015-02-20 | $1.75 | $1.75 | 452 | — | — |
| 2015-02-19 | $2.00 | $2.00 | 20,676 | — | — |
| 2015-02-18 | $1.75 | $1.75 | 6,320 | — | — |
| 2015-02-17 | $2.00 | $2.00 | 12,340 | — | — |
| 2015-02-13 | $2.25 | $2.25 | 620 | — | — |
| 2015-02-12 | $2.50 | $2.50 | 5,392 | — | — |
| 2015-02-11 | $2.25 | $2.25 | 5,204 | — | — |
| 2015-02-10 | $2.25 | $2.25 | 7,072 | — | — |
| 2015-02-09 | $2.25 | $2.25 | 4,076 | — | — |
| 2015-02-06 | $2.50 | $2.50 | 2,000 | — | — |
| 2015-02-05 | $2.50 | $2.50 | 2,476 | — | — |
| 2015-02-04 | $2.75 | $2.75 | 600 | — | — |
| 2015-02-03 | $2.75 | $2.75 | 6,568 | — | — |
| 2015-02-02 | $2.75 | $2.75 | 9,212 | — | — |
| 2015-01-30 | $2.75 | $2.75 | 5,984 | — | — |
| 2015-01-29 | $2.25 | $2.25 | 2,180 | — | — |
| 2015-01-28 | $2.50 | $2.50 | 13,684 | — | — |
| 2015-01-27 | $2.50 | $2.50 | 2,392 | — | — |
| 2015-01-26 | $2.25 | $2.25 | 20,480 | — | — |
| 2015-01-23 | $2.75 | $2.75 | 5,676 | — | — |
| 2015-01-22 | $2.75 | $2.75 | 8,864 | — | — |
| 2015-01-21 | $3.00 | $3.00 | 3,240 | — | — |
| 2015-01-20 | $3.00 | $3.00 | 3,640 | — | — |
| 2015-01-16 | $3.00 | $3.00 | 5,904 | — | — |
| 2015-01-15 | $3.00 | $3.00 | 848 | — | — |
| 2015-01-14 | $2.75 | $2.75 | 336 | — | — |
| 2015-01-13 | $3.00 | $3.00 | 9,120 | — | — |
| 2015-01-12 | $2.75 | $2.75 | 8,168 | — | — |
| 2015-01-09 | $2.75 | $2.75 | 1,268 | — | — |
| 2015-01-08 | $3.00 | $3.00 | 2,724 | — | — |
| 2015-01-07 | $2.75 | $2.75 | 1,852 | — | — |
| 2015-01-06 | $2.75 | $2.75 | 3,620 | — | — |
| 2015-01-05 | $3.00 | $3.00 | 26,804 | — | — |
| 2015-01-02 | $2.75 | $2.75 | 1,120 | — | — |