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
- 2001-09-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $2.08 | $2.21 | 58,800 |
| 2015-12-30 | $2.09 | $2.22 | 18,800 |
| 2015-12-29 | $2.14 | $2.28 | 26,400 |
| 2015-12-28 | $2.11 | $2.24 | 13,200 |
| 2015-12-24 | $2.12 | $2.25 | 8,800 |
| 2015-12-23 | $2.14 | $2.28 | 10,400 |
| 2015-12-22 | $2.12 | $2.25 | 104,800 |
| 2015-12-21 | $2.12 | $2.26 | 5,600 |
| 2015-12-18 | $2.14 | $2.28 | 8,000 |
| 2015-12-17 | $2.17 | $2.31 | 24,000 |
| 2015-12-16 | $2.21 | $2.35 | 17,600 |
| 2015-12-15 | $2.19 | $2.32 | 1,600 |
| 2015-12-14 | $2.20 | $2.34 | 7,600 |
| 2015-12-11 | $2.21 | $2.35 | 12,000 |
| 2015-12-10 | $2.24 | $2.38 | 24,000 |
| 2015-12-09 | $2.26 | $2.40 | 38,000 |
| 2015-12-08 | $2.23 | $2.37 | 5,600 |
| 2015-12-07 | $2.31 | $2.45 | 7,200 |
| 2015-12-04 | $2.29 | $2.43 | 15,600 |
| 2015-12-03 | $2.28 | $2.42 | 40,400 |
| 2015-12-02 | $2.30 | $2.44 | 43,200 |
| 2015-12-01 | $2.35 | $2.50 | 45,600 |
| 2015-11-30 | $2.27 | $2.41 | 11,600 |
| 2015-11-27 | $2.33 | $2.47 | 0 |
| 2015-11-25 | $2.33 | $2.47 | 27,200 |
| 2015-11-24 | $2.31 | $2.46 | 35,600 |
| 2015-11-23 | $2.24 | $2.38 | 4,400 |
| 2015-11-20 | $2.25 | $2.39 | 8,000 |
| 2015-11-19 | $2.27 | $2.41 | 47,600 |
| 2015-11-18 | $2.19 | $2.32 | 38,400 |
| 2015-11-17 | $2.04 | $2.17 | 39,200 |
| 2015-11-16 | $2.04 | $2.17 | 10,800 |
| 2015-11-13 | $2.04 | $2.17 | 12,800 |
| 2015-11-12 | $2.08 | $2.21 | 9,200 |
| 2015-11-11 | $2.09 | $2.22 | 8,000 |
| 2015-11-10 | $2.10 | $2.23 | 46,800 |
| 2015-11-09 | $2.03 | $2.16 | 42,400 |
| 2015-11-06 | $1.98 | $2.10 | 39,200 |
| 2015-11-05 | $2.01 | $2.13 | 18,800 |
| 2015-11-04 | $2.00 | $2.13 | 51,600 |
| 2015-11-03 | $2.00 | $2.12 | 93,600 |
| 2015-11-02 | $2.00 | $2.13 | 50,000 |
| 2015-10-30 | $1.99 | $2.11 | 5,200 |
| 2015-10-29 | $1.98 | $2.11 | 13,200 |
| 2015-10-28 | $2.03 | $2.16 | 4,400 |
| 2015-10-27 | $2.01 | $2.13 | 27,600 |
| 2015-10-26 | $1.92 | $2.04 | 49,600 |
| 2015-10-23 | $2.13 | $2.26 | 7,600 |
| 2015-10-22 | $2.10 | $2.24 | 43,200 |
| 2015-10-21 | $2.06 | $2.19 | 44,000 |
| 2015-10-20 | $2.06 | $2.18 | 32,400 |
| 2015-10-19 | $2.05 | $2.17 | 7,600 |
| 2015-10-16 | $2.09 | $2.22 | 49,600 |
| 2015-10-15 | $2.05 | $2.18 | 32,400 |
| 2015-10-14 | $1.95 | $2.07 | 8,400 |
| 2015-10-13 | $2.03 | $2.16 | 10,400 |
| 2015-10-12 | $2.03 | $2.16 | 15,200 |
| 2015-10-09 | $2.03 | $2.15 | 38,800 |
| 2015-10-08 | $2.02 | $2.15 | 12,400 |
| 2015-10-07 | $1.96 | $2.09 | 20,000 |
| 2015-10-06 | $1.94 | $2.06 | 57,200 |
| 2015-10-05 | $1.90 | $2.02 | 110,800 |
| 2015-10-02 | $1.87 | $1.99 | 57,600 |
| 2015-10-01 | $1.79 | $1.90 | 54,800 |
| 2015-09-30 | $1.79 | $1.91 | 14,400 |
| 2015-09-29 | $1.75 | $1.86 | 133,600 |
| 2015-09-28 | $1.80 | $1.91 | 13,200 |
| 2015-09-25 | $1.85 | $1.97 | 8,800 |
| 2015-09-24 | $1.86 | $1.97 | 38,000 |
| 2015-09-23 | $1.90 | $2.02 | 29,200 |
| 2015-09-22 | $1.89 | $2.01 | 70,000 |
| 2015-09-21 | $1.95 | $2.08 | 11,600 |
| 2015-09-18 | $1.94 | $2.06 | 39,600 |
| 2015-09-17 | $2.01 | $2.13 | 38,400 |
| 2015-09-16 | $1.99 | $2.12 | 38,800 |
| 2015-09-15 | $1.93 | $2.05 | 50,400 |
| 2015-09-14 | $1.92 | $2.04 | 2,800 |
| 2015-09-11 | $1.91 | $2.03 | 33,600 |
| 2015-09-10 | $1.93 | $2.05 | 36,800 |
| 2015-09-09 | $1.99 | $2.12 | 14,800 |
| 2015-09-08 | $2.03 | $2.16 | 42,800 |
| 2015-09-04 | $1.92 | $2.04 | 93,200 |
| 2015-09-03 | $1.96 | $2.08 | 58,400 |
| 2015-09-02 | $1.95 | $2.07 | 68,400 |
| 2015-09-01 | $1.92 | $2.04 | 110,400 |
| 2015-08-31 | $2.06 | $2.18 | 420,800 |
| 2015-08-28 | $2.07 | $2.20 | 69,200 |
| 2015-08-27 | $2.08 | $2.21 | 43,600 |
| 2015-08-26 | $2.05 | $2.17 | 57,200 |
| 2015-08-25 | $1.91 | $2.03 | 155,600 |
| 2015-08-24 | $1.91 | $2.03 | 144,400 |
| 2015-08-21 | $1.98 | $2.10 | 242,000 |
| 2015-08-20 | $1.99 | $2.11 | 36,000 |
| 2015-08-19 | $2.04 | $2.17 | 102,000 |
| 2015-08-18 | $2.16 | $2.30 | 70,800 |
| 2015-08-17 | $2.18 | $2.31 | 16,400 |
| 2015-08-14 | $2.17 | $2.31 | 22,000 |
| 2015-08-13 | $2.15 | $2.29 | 24,800 |
| 2015-08-12 | $2.14 | $2.28 | 47,600 |
| 2015-08-11 | $2.19 | $2.33 | 72,800 |
| 2015-08-10 | $2.17 | $2.30 | 21,200 |
| 2015-08-07 | $2.17 | $2.30 | 49,600 |
| 2015-08-06 | $2.20 | $2.34 | 50,800 |
| 2015-08-05 | $2.20 | $2.34 | 96,000 |
| 2015-08-04 | $2.12 | $2.25 | 134,000 |
| 2015-08-03 | $2.18 | $2.31 | 76,800 |
| 2015-07-31 | $2.19 | $2.33 | 11,600 |
| 2015-07-30 | $2.16 | $2.29 | 34,400 |
| 2015-07-29 | $2.18 | $2.31 | 62,000 |
| 2015-07-28 | $2.19 | $2.33 | 93,200 |
| 2015-07-27 | $2.33 | $2.47 | 27,200 |
| 2015-07-24 | $2.40 | $2.55 | 7,200 |
| 2015-07-23 | $2.44 | $2.59 | 43,200 |
| 2015-07-22 | $2.45 | $2.60 | 19,200 |
| 2015-07-21 | $2.50 | $2.66 | 62,400 |
| 2015-07-20 | $2.52 | $2.68 | 79,600 |
| 2015-07-17 | $2.51 | $2.67 | 4,000 |
| 2015-07-16 | $2.55 | $2.71 | 10,400 |
| 2015-07-15 | $2.62 | $2.78 | 57,200 |
| 2015-07-14 | $2.59 | $2.75 | 32,000 |
| 2015-07-13 | $2.52 | $2.68 | 42,800 |
| 2015-07-10 | $2.54 | $2.70 | 31,600 |
| 2015-07-09 | $2.50 | $2.66 | 72,000 |
| 2015-07-08 | $2.49 | $2.65 | 92,000 |
| 2015-07-07 | $2.62 | $2.78 | 24,800 |
| 2015-07-06 | $2.61 | $2.77 | 157,200 |
| 2015-07-02 | $2.61 | $2.77 | 86,400 |
| 2015-07-01 | $2.62 | $2.78 | 139,600 |
| 2015-06-30 | $2.61 | $2.78 | 38,400 |
| 2015-06-29 | $2.56 | $2.72 | 28,800 |
| 2015-06-26 | $2.66 | $2.83 | 13,200 |
| 2015-06-25 | $2.69 | $2.86 | 44,000 |
| 2015-06-24 | $2.61 | $2.77 | 54,800 |
| 2015-06-23 | $2.68 | $2.85 | 16,800 |
| 2015-06-22 | $2.61 | $2.78 | 47,600 |
| 2015-06-19 | $2.60 | $2.77 | 23,200 |
| 2015-06-18 | $2.59 | $2.76 | 27,600 |
| 2015-06-17 | $2.64 | $2.80 | 20,000 |
| 2015-06-16 | $2.69 | $2.85 | 31,200 |
| 2015-06-15 | $2.70 | $2.87 | 15,200 |
| 2015-06-12 | $2.72 | $2.89 | 15,600 |
| 2015-06-11 | $2.77 | $2.95 | 9,200 |
| 2015-06-10 | $2.75 | $2.92 | 20,400 |
| 2015-06-09 | $2.73 | $2.91 | 117,200 |
| 2015-06-08 | $2.81 | $2.99 | 15,600 |
| 2015-06-05 | $2.84 | $3.02 | 6,800 |
| 2015-06-04 | $2.82 | $3.00 | 13,600 |
| 2015-06-03 | $2.89 | $3.07 | 50,400 |
| 2015-06-02 | $2.88 | $3.06 | 52,400 |
| 2015-06-01 | $2.95 | $3.13 | 48,800 |
| 2015-05-29 | $2.99 | $3.17 | 20,400 |
| 2015-05-28 | $2.94 | $3.12 | 10,400 |
| 2015-05-27 | $2.93 | $3.11 | 4,800 |
| 2015-05-26 | $2.91 | $3.09 | 16,400 |
| 2015-05-22 | $2.93 | $3.11 | 3,600 |
| 2015-05-21 | $2.91 | $3.10 | 55,200 |
| 2015-05-20 | $2.94 | $3.13 | 18,000 |
| 2015-05-19 | $2.98 | $3.16 | 32,800 |
| 2015-05-18 | $3.00 | $3.19 | 39,600 |
| 2015-05-15 | $2.98 | $3.17 | 10,800 |
| 2015-05-14 | $3.01 | $3.19 | 13,200 |
| 2015-05-13 | $3.03 | $3.22 | 18,400 |
| 2015-05-12 | $2.98 | $3.17 | 6,000 |
| 2015-05-11 | $2.99 | $3.18 | 15,200 |
| 2015-05-08 | $3.00 | $3.19 | 16,000 |
| 2015-05-07 | $2.89 | $3.07 | 18,000 |
| 2015-05-06 | $2.88 | $3.06 | 10,800 |
| 2015-05-05 | $2.87 | $3.05 | 35,200 |
| 2015-05-04 | $2.93 | $3.11 | 50,400 |
| 2015-05-01 | $2.93 | $3.11 | 50,000 |
| 2015-04-30 | $2.96 | $3.14 | 24,000 |
| 2015-04-29 | $2.98 | $3.17 | 45,600 |
| 2015-04-28 | $3.02 | $3.21 | 43,600 |
| 2015-04-27 | $3.12 | $3.32 | 53,200 |
| 2015-04-24 | $3.25 | $3.45 | 74,000 |
| 2015-04-23 | $3.22 | $3.43 | 13,600 |
| 2015-04-22 | $3.18 | $3.38 | 9,600 |
| 2015-04-21 | $3.11 | $3.30 | 6,000 |
| 2015-04-20 | $3.05 | $3.24 | 49,200 |
| 2015-04-17 | $3.03 | $3.22 | 23,600 |
| 2015-04-16 | $3.15 | $3.35 | 18,800 |
| 2015-04-15 | $3.19 | $3.39 | 15,200 |
| 2015-04-14 | $3.21 | $3.42 | 74,000 |
| 2015-04-13 | $3.19 | $3.39 | 69,200 |
| 2015-04-10 | $3.12 | $3.31 | 7,200 |
| 2015-04-09 | $3.11 | $3.30 | 29,600 |
| 2015-04-08 | $3.12 | $3.31 | 16,800 |
| 2015-04-07 | $3.11 | $3.31 | 25,600 |
| 2015-04-06 | $3.12 | $3.31 | 32,400 |
| 2015-04-02 | $3.11 | $3.31 | 63,600 |
| 2015-04-01 | $3.14 | $3.34 | 62,400 |
| 2015-03-31 | $3.16 | $3.36 | 92,800 |
| 2015-03-30 | $3.17 | $3.37 | 15,200 |
| 2015-03-27 | $3.20 | $3.40 | 134,000 |
| 2015-03-26 | $3.32 | $3.52 | 21,600 |
| 2015-03-25 | $3.44 | $3.66 | 60,400 |
| 2015-03-24 | $3.34 | $3.55 | 36,800 |
| 2015-03-23 | $3.31 | $3.52 | 16,000 |
| 2015-03-20 | $3.27 | $3.48 | 32,800 |
| 2015-03-19 | $3.20 | $3.40 | 12,400 |
| 2015-03-18 | $3.22 | $3.43 | 59,600 |
| 2015-03-17 | $3.24 | $3.44 | 4,000 |
| 2015-03-16 | $3.23 | $3.43 | 7,200 |
| 2015-03-13 | $3.27 | $3.47 | 21,600 |
| 2015-03-12 | $3.21 | $3.42 | 5,600 |
| 2015-03-11 | $3.18 | $3.38 | 16,800 |
| 2015-03-10 | $3.17 | $3.36 | 17,600 |
| 2015-03-09 | $3.23 | $3.44 | 9,600 |
| 2015-03-06 | $3.28 | $3.49 | 6,400 |
| 2015-03-05 | $3.23 | $3.43 | 11,200 |
| 2015-03-04 | $3.26 | $3.46 | 33,200 |
| 2015-03-03 | $3.28 | $3.48 | 56,400 |
| 2015-03-02 | $3.34 | $3.55 | 55,200 |
| 2015-02-27 | $3.30 | $3.51 | 13,600 |
| 2015-02-26 | $3.33 | $3.54 | 17,600 |
| 2015-02-25 | $3.30 | $3.51 | 6,400 |
| 2015-02-24 | $3.31 | $3.51 | 43,600 |
| 2015-02-23 | $3.22 | $3.43 | 39,200 |
| 2015-02-20 | $3.20 | $3.40 | 12,400 |
| 2015-02-19 | $3.20 | $3.40 | 17,600 |
| 2015-02-18 | $3.29 | $3.50 | 42,400 |
| 2015-02-17 | $3.24 | $3.44 | 25,600 |
| 2015-02-13 | $3.23 | $3.43 | 45,200 |
| 2015-02-12 | $3.19 | $3.39 | 53,200 |
| 2015-02-11 | $3.20 | $3.40 | 21,200 |
| 2015-02-10 | $3.19 | $3.39 | 48,400 |
| 2015-02-09 | $3.17 | $3.37 | 26,000 |
| 2015-02-06 | $3.19 | $3.39 | 42,000 |
| 2015-02-05 | $3.18 | $3.38 | 23,600 |
| 2015-02-04 | $3.17 | $3.37 | 69,200 |
| 2015-02-03 | $3.15 | $3.34 | 58,800 |
| 2015-02-02 | $3.13 | $3.32 | 60,800 |
| 2015-01-30 | $3.17 | $3.37 | 96,800 |
| 2015-01-29 | $2.98 | $3.17 | 20,400 |
| 2015-01-28 | $2.85 | $3.03 | 12,800 |
| 2015-01-27 | $2.89 | $3.07 | 1,200 |
| 2015-01-26 | $2.90 | $3.09 | 8,400 |
| 2015-01-23 | $2.89 | $3.07 | 12,000 |
| 2015-01-22 | $2.90 | $3.09 | 4,400 |
| 2015-01-21 | $2.86 | $3.04 | 561,200 |
| 2015-01-20 | $2.86 | $3.04 | 15,600 |
| 2015-01-16 | $2.87 | $3.05 | 66,000 |
| 2015-01-15 | $2.85 | $3.03 | 32,400 |
| 2015-01-14 | $2.83 | $3.00 | 16,400 |
| 2015-01-13 | $2.87 | $3.05 | 36,400 |
| 2015-01-12 | $2.95 | $3.14 | 27,600 |
| 2015-01-09 | $2.96 | $3.14 | 32,800 |
| 2015-01-08 | $3.13 | $3.33 | 17,200 |
| 2015-01-07 | $3.06 | $3.25 | 46,000 |
| 2015-01-06 | $3.06 | $3.25 | 36,000 |
| 2015-01-05 | $3.14 | $3.33 | 82,400 |
| 2015-01-02 | $3.14 | $3.34 | 56,800 |