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
- 1999-02-16 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 | $1.75 | $1.75 | 83,000 | — | — |
| 2015-12-30 | $1.69 | $1.69 | 77,400 | — | — |
| 2015-12-29 | $1.67 | $1.67 | 52,000 | — | — |
| 2015-12-28 | $1.68 | $1.68 | 59,700 | — | — |
| 2015-12-24 | $1.79 | $1.79 | 34,500 | — | — |
| 2015-12-23 | $1.83 | $1.83 | 107,200 | — | — |
| 2015-12-22 | $1.69 | $1.69 | 65,600 | — | — |
| 2015-12-21 | $1.66 | $1.66 | 63,700 | — | — |
| 2015-12-18 | $1.70 | $1.70 | 44,100 | — | — |
| 2015-12-17 | $1.62 | $1.62 | 42,100 | — | — |
| 2015-12-16 | $1.62 | $1.62 | 47,300 | — | — |
| 2015-12-15 | $1.66 | $1.66 | 230,600 | — | — |
| 2015-12-14 | $1.65 | $1.65 | 60,500 | — | — |
| 2015-12-11 | $1.65 | $1.65 | 44,200 | — | — |
| 2015-12-10 | $1.68 | $1.68 | 83,300 | — | — |
| 2015-12-09 | $1.68 | $1.68 | 26,000 | — | — |
| 2015-12-08 | $1.65 | $1.65 | 99,000 | — | — |
| 2015-12-07 | $1.75 | $1.75 | 43,600 | — | — |
| 2015-12-04 | $1.75 | $1.75 | 43,200 | — | — |
| 2015-12-03 | $1.74 | $1.74 | 24,600 | — | — |
| 2015-12-02 | $1.73 | $1.73 | 59,200 | — | — |
| 2015-12-01 | $1.72 | $1.72 | 10,300 | — | — |
| 2015-11-30 | $1.72 | $1.72 | 24,200 | — | — |
| 2015-11-27 | $1.73 | $1.73 | 22,100 | — | — |
| 2015-11-25 | $1.76 | $1.76 | 51,400 | — | — |
| 2015-11-24 | $1.77 | $1.77 | 121,100 | — | — |
| 2015-11-23 | $1.75 | $1.75 | 76,400 | — | — |
| 2015-11-20 | $1.72 | $1.72 | 64,300 | — | — |
| 2015-11-19 | $1.67 | $1.67 | 11,500 | — | — |
| 2015-11-18 | $1.58 | $1.58 | 29,900 | — | — |
| 2015-11-17 | $1.58 | $1.58 | 272,100 | — | — |
| 2015-11-16 | $1.68 | $1.68 | 47,700 | — | — |
| 2015-11-13 | $1.74 | $1.74 | 24,200 | — | — |
| 2015-11-12 | $1.72 | $1.72 | 64,000 | — | — |
| 2015-11-11 | $1.78 | $1.78 | 39,600 | — | — |
| 2015-11-10 | $1.74 | $1.74 | 300,800 | — | — |
| 2015-11-09 | $1.89 | $1.89 | 85,600 | — | — |
| 2015-11-06 | $1.95 | $1.95 | 114,500 | — | — |
| 2015-11-05 | $2.00 | $2.00 | 129,800 | — | — |
| 2015-11-04 | $2.10 | $2.10 | 24,900 | — | — |
| 2015-11-03 | $2.11 | $2.11 | 40,100 | — | — |
| 2015-11-02 | $2.12 | $2.12 | 20,000 | — | — |
| 2015-10-30 | $2.13 | $2.13 | 17,200 | — | — |
| 2015-10-29 | $2.12 | $2.12 | 15,300 | — | — |
| 2015-10-28 | $2.07 | $2.07 | 49,100 | — | — |
| 2015-10-27 | $2.06 | $2.06 | 16,300 | — | — |
| 2015-10-26 | $2.07 | $2.07 | 26,100 | — | — |
| 2015-10-23 | $2.09 | $2.09 | 13,100 | — | — |
| 2015-10-22 | $2.10 | $2.10 | 58,900 | — | — |
| 2015-10-21 | $2.13 | $2.13 | 13,400 | — | — |
| 2015-10-20 | $2.13 | $2.13 | 46,800 | — | — |
| 2015-10-19 | $2.12 | $2.12 | 28,800 | — | — |
| 2015-10-16 | $2.13 | $2.13 | 27,000 | — | — |
| 2015-10-15 | $2.16 | $2.16 | 22,100 | — | — |
| 2015-10-14 | $2.16 | $2.16 | 21,100 | — | — |
| 2015-10-13 | $2.18 | $2.18 | 59,200 | — | — |
| 2015-10-12 | $2.12 | $2.12 | 50,700 | — | — |
| 2015-10-09 | $2.11 | $2.11 | 27,100 | — | — |
| 2015-10-08 | $2.11 | $2.11 | 44,300 | — | — |
| 2015-10-07 | $2.15 | $2.15 | 131,100 | — | — |
| 2015-10-06 | $2.17 | $2.17 | 26,300 | — | — |
| 2015-10-05 | $2.16 | $2.16 | 47,200 | — | — |
| 2015-10-02 | $2.09 | $2.09 | 83,500 | — | — |
| 2015-10-01 | $2.05 | $2.05 | 26,100 | — | — |
| 2015-09-30 | $1.99 | $1.99 | 18,200 | — | — |
| 2015-09-29 | $2.03 | $2.03 | 38,800 | — | — |
| 2015-09-28 | $1.98 | $1.98 | 202,500 | — | — |
| 2015-09-25 | $2.04 | $2.04 | 109,300 | — | — |
| 2015-09-24 | $2.06 | $2.06 | 38,500 | — | — |
| 2015-09-23 | $2.11 | $2.11 | 48,700 | — | — |
| 2015-09-22 | $2.06 | $2.06 | 73,600 | — | — |
| 2015-09-21 | $2.18 | $2.18 | 200,600 | — | — |
| 2015-09-18 | $2.09 | $2.09 | 281,400 | — | — |
| 2015-09-17 | $2.14 | $2.14 | 51,500 | — | — |
| 2015-09-16 | $2.16 | $2.16 | 32,600 | — | — |
| 2015-09-15 | $2.15 | $2.15 | 40,200 | — | — |
| 2015-09-14 | $2.08 | $2.08 | 41,800 | — | — |
| 2015-09-11 | $2.10 | $2.10 | 63,800 | — | — |
| 2015-09-10 | $2.11 | $2.11 | 83,300 | — | — |
| 2015-09-09 | $2.13 | $2.13 | 79,000 | — | — |
| 2015-09-08 | $2.09 | $2.09 | 144,300 | — | — |
| 2015-09-04 | $2.08 | $2.08 | 13,400 | — | — |
| 2015-09-03 | $2.09 | $2.09 | 29,300 | — | — |
| 2015-09-02 | $2.07 | $2.07 | 23,600 | — | — |
| 2015-09-01 | $2.08 | $2.08 | 32,100 | — | — |
| 2015-08-31 | $2.07 | $2.07 | 36,500 | — | — |
| 2015-08-28 | $2.05 | $2.05 | 15,500 | — | — |
| 2015-08-27 | $2.02 | $2.02 | 62,700 | — | — |
| 2015-08-26 | $2.02 | $2.02 | 54,000 | — | — |
| 2015-08-25 | $2.01 | $2.01 | 73,400 | — | — |
| 2015-08-24 | $2.01 | $2.01 | 178,700 | — | — |
| 2015-08-21 | $2.06 | $2.06 | 97,600 | — | — |
| 2015-08-20 | $2.07 | $2.07 | 47,400 | — | — |
| 2015-08-19 | $2.11 | $2.11 | 177,100 | — | — |
| 2015-08-18 | $2.12 | $2.12 | 34,700 | — | — |
| 2015-08-17 | $2.15 | $2.15 | 21,100 | — | — |
| 2015-08-14 | $2.12 | $2.12 | 33,100 | — | — |
| 2015-08-13 | $2.13 | $2.13 | 26,100 | — | — |
| 2015-08-12 | $2.08 | $2.08 | 47,800 | — | — |
| 2015-08-11 | $2.15 | $2.15 | 23,700 | — | — |
| 2015-08-10 | $2.17 | $2.17 | 109,900 | — | — |
| 2015-08-07 | $2.09 | $2.09 | 31,800 | — | — |
| 2015-08-06 | $2.14 | $2.14 | 85,700 | — | — |
| 2015-08-05 | $2.13 | $2.13 | 49,900 | — | — |
| 2015-08-04 | $2.09 | $2.09 | 106,800 | — | — |
| 2015-08-03 | $2.19 | $2.19 | 16,800 | — | — |
| 2015-07-31 | $2.18 | $2.18 | 32,700 | — | — |
| 2015-07-30 | $2.17 | $2.17 | 22,500 | — | — |
| 2015-07-29 | $2.11 | $2.11 | 13,900 | — | — |
| 2015-07-28 | $2.12 | $2.12 | 130,600 | — | — |
| 2015-07-27 | $2.13 | $2.13 | 48,700 | — | — |
| 2015-07-24 | $2.16 | $2.16 | 94,300 | — | — |
| 2015-07-23 | $2.16 | $2.16 | 57,600 | — | — |
| 2015-07-22 | $2.19 | $2.19 | 28,900 | — | — |
| 2015-07-21 | $2.19 | $2.19 | 41,100 | — | — |
| 2015-07-20 | $2.20 | $2.20 | 107,300 | — | — |
| 2015-07-17 | $2.21 | $2.21 | 81,600 | — | — |
| 2015-07-16 | $2.22 | $2.22 | 63,500 | — | — |
| 2015-07-15 | $2.19 | $2.19 | 25,200 | — | — |
| 2015-07-14 | $2.21 | $2.21 | 36,100 | — | — |
| 2015-07-13 | $2.22 | $2.22 | 38,100 | — | — |
| 2015-07-10 | $2.18 | $2.18 | 40,400 | — | — |
| 2015-07-09 | $2.16 | $2.16 | 48,400 | — | — |
| 2015-07-08 | $2.14 | $2.14 | 76,800 | — | — |
| 2015-07-07 | $2.19 | $2.19 | 110,900 | — | — |
| 2015-07-06 | $2.23 | $2.23 | 98,500 | — | — |
| 2015-07-02 | $2.25 | $2.25 | 83,000 | — | — |
| 2015-07-01 | $2.24 | $2.24 | 93,100 | — | — |
| 2015-06-30 | $2.24 | $2.24 | 194,400 | — | — |
| 2015-06-29 | $2.20 | $2.20 | 210,900 | — | — |
| 2015-06-26 | $2.29 | $2.29 | 122,400 | — | — |
| 2015-06-25 | $2.28 | $2.28 | 116,900 | — | — |
| 2015-06-24 | $2.34 | $2.34 | 64,900 | — | — |
| 2015-06-23 | $2.37 | $2.37 | 286,500 | — | — |
| 2015-06-22 | $2.43 | $2.43 | 231,000 | — | — |
| 2015-06-19 | $2.34 | $2.34 | 490,400 | — | — |
| 2015-06-18 | $2.44 | $2.44 | 114,900 | — | — |
| 2015-06-17 | $2.46 | $2.46 | 288,100 | — | — |
| 2015-06-16 | $2.58 | $2.58 | 518,900 | — | — |
| 2015-06-15 | $2.72 | $2.72 | 590,600 | — | — |
| 2015-06-12 | $2.59 | $2.59 | 615,100 | — | — |
| 2015-06-11 | $2.39 | $2.39 | 373,600 | — | — |
| 2015-06-10 | $2.26 | $2.26 | 146,700 | — | — |
| 2015-06-09 | $2.29 | $2.29 | 241,800 | — | — |
| 2015-06-08 | $2.33 | $2.33 | 328,500 | — | — |
| 2015-06-05 | $2.28 | $2.28 | 423,500 | — | — |
| 2015-06-04 | $2.35 | $2.35 | 452,100 | — | — |
| 2015-06-03 | $2.34 | $2.34 | 209,000 | — | — |
| 2015-06-02 | $2.42 | $2.42 | 532,400 | — | — |
| 2015-06-01 | $2.36 | $2.36 | 112,000 | — | — |
| 2015-05-29 | $2.38 | $2.38 | 64,000 | — | — |
| 2015-05-28 | $2.33 | $2.33 | 33,600 | — | — |
| 2015-05-27 | $2.36 | $2.36 | 22,500 | — | — |
| 2015-05-26 | $2.36 | $2.36 | 127,000 | — | — |
| 2015-05-22 | $2.42 | $2.42 | 34,300 | — | — |
| 2015-05-21 | $2.41 | $2.41 | 45,700 | — | — |
| 2015-05-20 | $2.43 | $2.43 | 115,800 | — | — |
| 2015-05-19 | $2.35 | $2.35 | 62,800 | — | — |
| 2015-05-18 | $2.35 | $2.35 | 61,800 | — | — |
| 2015-05-15 | $2.36 | $2.36 | 57,600 | — | — |
| 2015-05-14 | $2.35 | $2.35 | 67,300 | — | — |
| 2015-05-13 | $2.34 | $2.34 | 65,500 | — | — |
| 2015-05-12 | $2.39 | $2.39 | 31,900 | — | — |
| 2015-05-11 | $2.42 | $2.42 | 99,300 | — | — |
| 2015-05-08 | $2.35 | $2.35 | 73,600 | — | — |
| 2015-05-07 | $2.35 | $2.35 | 73,800 | — | — |
| 2015-05-06 | $2.36 | $2.36 | 29,300 | — | — |
| 2015-05-05 | $2.37 | $2.37 | 178,300 | — | — |
| 2015-05-04 | $2.35 | $2.35 | 38,900 | — | — |
| 2015-05-01 | $2.36 | $2.36 | 104,100 | — | — |
| 2015-04-30 | $2.35 | $2.35 | 76,900 | — | — |
| 2015-04-29 | $2.37 | $2.37 | 171,400 | — | — |
| 2015-04-28 | $2.38 | $2.38 | 415,900 | — | — |
| 2015-04-27 | $2.25 | $2.25 | 110,300 | — | — |
| 2015-04-24 | $2.23 | $2.23 | 160,500 | — | — |
| 2015-04-23 | $2.31 | $2.31 | 369,000 | — | — |
| 2015-04-22 | $2.19 | $2.19 | 71,000 | — | — |
| 2015-04-21 | $2.19 | $2.19 | 73,000 | — | — |
| 2015-04-20 | $2.17 | $2.17 | 59,000 | — | — |
| 2015-04-17 | $2.17 | $2.17 | 47,900 | — | — |
| 2015-04-16 | $2.15 | $2.15 | 212,600 | — | — |
| 2015-04-15 | $2.17 | $2.17 | 139,500 | — | — |
| 2015-04-14 | $2.19 | $2.19 | 75,900 | — | — |
| 2015-04-13 | $2.22 | $2.22 | 80,300 | — | — |
| 2015-04-10 | $2.23 | $2.23 | 35,500 | — | — |
| 2015-04-09 | $2.23 | $2.23 | 104,900 | — | — |
| 2015-04-08 | $2.25 | $2.25 | 35,900 | — | — |
| 2015-04-07 | $2.23 | $2.23 | 54,600 | — | — |
| 2015-04-06 | $2.25 | $2.25 | 45,500 | — | — |
| 2015-04-02 | $2.24 | $2.24 | 63,600 | — | — |
| 2015-04-01 | $2.27 | $2.27 | 23,600 | — | — |
| 2015-03-31 | $2.27 | $2.27 | 36,700 | — | — |
| 2015-03-30 | $2.25 | $2.25 | 41,500 | — | — |
| 2015-03-27 | $2.22 | $2.22 | 68,300 | — | — |
| 2015-03-26 | $2.23 | $2.23 | 67,500 | — | — |
| 2015-03-25 | $2.27 | $2.27 | 122,200 | — | — |
| 2015-03-24 | $2.29 | $2.29 | 142,600 | — | — |
| 2015-03-23 | $2.26 | $2.26 | 68,300 | — | — |
| 2015-03-20 | $2.25 | $2.25 | 133,900 | — | — |
| 2015-03-19 | $2.26 | $2.26 | 105,000 | — | — |
| 2015-03-18 | $2.27 | $2.27 | 230,600 | — | — |
| 2015-03-17 | $2.31 | $2.31 | 91,700 | — | — |
| 2015-03-16 | $2.30 | $2.30 | 144,700 | — | — |
| 2015-03-13 | $2.40 | $2.40 | 214,300 | — | — |
| 2015-03-12 | $2.33 | $2.33 | 211,500 | — | — |
| 2015-03-11 | $2.28 | $2.28 | 279,800 | — | — |
| 2015-03-10 | $2.27 | $2.27 | 204,800 | — | — |
| 2015-03-09 | $2.32 | $2.32 | 341,200 | — | — |
| 2015-03-06 | $2.51 | $2.51 | 454,400 | — | — |
| 2015-03-05 | $2.85 | $2.85 | 150,400 | — | — |
| 2015-03-04 | $2.82 | $2.82 | 110,400 | — | — |
| 2015-03-03 | $2.80 | $2.80 | 167,000 | — | — |
| 2015-03-02 | $2.84 | $2.84 | 127,500 | — | — |
| 2015-02-27 | $2.78 | $2.78 | 86,800 | — | — |
| 2015-02-26 | $2.80 | $2.80 | 241,000 | — | — |
| 2015-02-25 | $2.70 | $2.70 | 143,900 | — | — |
| 2015-02-24 | $2.71 | $2.71 | 86,900 | — | — |
| 2015-02-23 | $2.73 | $2.73 | 151,600 | — | — |
| 2015-02-20 | $2.76 | $2.76 | 134,700 | — | — |
| 2015-02-19 | $2.85 | $2.85 | 182,600 | — | — |
| 2015-02-18 | $2.77 | $2.77 | 171,100 | — | — |
| 2015-02-17 | $2.85 | $2.85 | 297,300 | — | — |
| 2015-02-13 | $2.88 | $2.88 | 502,100 | — | — |
| 2015-02-12 | $2.71 | $2.71 | 83,400 | — | — |
| 2015-02-11 | $2.69 | $2.69 | 181,400 | — | — |
| 2015-02-10 | $2.71 | $2.71 | 556,200 | — | — |
| 2015-02-09 | $2.61 | $2.61 | 91,600 | — | — |
| 2015-02-06 | $2.61 | $2.61 | 81,000 | — | — |
| 2015-02-05 | $2.62 | $2.62 | 106,200 | — | — |
| 2015-02-04 | $2.61 | $2.61 | 102,900 | — | — |
| 2015-02-03 | $2.59 | $2.59 | 120,300 | — | — |
| 2015-02-02 | $2.63 | $2.63 | 120,900 | — | — |
| 2015-01-30 | $2.60 | $2.60 | 87,900 | — | — |
| 2015-01-29 | $2.59 | $2.59 | 276,300 | — | — |
| 2015-01-28 | $2.63 | $2.63 | 256,300 | — | — |
| 2015-01-27 | $2.56 | $2.56 | 265,200 | — | — |
| 2015-01-26 | $2.60 | $2.60 | 179,400 | — | — |
| 2015-01-23 | $2.57 | $2.57 | 168,500 | — | — |
| 2015-01-22 | $2.60 | $2.60 | 266,500 | — | — |
| 2015-01-21 | $2.57 | $2.57 | 227,700 | — | — |
| 2015-01-20 | $2.59 | $2.59 | 301,200 | — | — |
| 2015-01-16 | $2.58 | $2.58 | 336,700 | — | — |
| 2015-01-15 | $2.53 | $2.53 | 466,500 | — | — |
| 2015-01-14 | $2.65 | $2.65 | 204,200 | — | — |
| 2015-01-13 | $2.64 | $2.64 | 614,500 | — | — |
| 2015-01-12 | $2.74 | $2.74 | 703,000 | — | — |
| 2015-01-09 | $2.62 | $2.62 | 184,500 | — | — |
| 2015-01-08 | $2.65 | $2.65 | 394,900 | — | — |
| 2015-01-07 | $2.66 | $2.66 | 448,600 | — | — |
| 2015-01-06 | $2.55 | $2.55 | 246,500 | — | — |
| 2015-01-05 | $2.55 | $2.55 | 178,400 | — | — |
| 2015-01-02 | $2.61 | $2.61 | 239,200 | — | — |