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
- 1998-05-21 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 | $2.48 | $2.48 | 48,600 | — | — |
| 2015-12-30 | $2.44 | $2.44 | 30,300 | — | — |
| 2015-12-29 | $2.50 | $2.50 | 8,500 | — | — |
| 2015-12-28 | $2.50 | $2.50 | 18,500 | — | — |
| 2015-12-24 | $2.53 | $2.53 | 3,700 | — | — |
| 2015-12-23 | $2.50 | $2.50 | 16,100 | — | — |
| 2015-12-22 | $2.50 | $2.50 | 18,900 | — | — |
| 2015-12-21 | $2.53 | $2.53 | 20,000 | — | — |
| 2015-12-18 | $2.51 | $2.51 | 25,900 | — | — |
| 2015-12-17 | $2.50 | $2.50 | 16,500 | — | — |
| 2015-12-16 | $2.42 | $2.42 | 20,200 | — | — |
| 2015-12-15 | $2.46 | $2.46 | 34,500 | — | — |
| 2015-12-14 | $2.50 | $2.50 | 106,800 | — | — |
| 2015-12-11 | $2.53 | $2.53 | 28,800 | — | — |
| 2015-12-10 | $2.67 | $2.67 | 88,000 | — | — |
| 2015-12-09 | $2.65 | $2.65 | 146,500 | — | — |
| 2015-12-08 | $2.50 | $2.50 | 35,300 | — | — |
| 2015-12-07 | $2.51 | $2.51 | 37,400 | — | — |
| 2015-12-04 | $2.52 | $2.52 | 28,900 | — | — |
| 2015-12-03 | $2.51 | $2.51 | 15,600 | — | — |
| 2015-12-02 | $2.53 | $2.53 | 96,400 | — | — |
| 2015-12-01 | $2.53 | $2.53 | 92,400 | — | — |
| 2015-11-30 | $2.40 | $2.40 | 21,600 | — | — |
| 2015-11-27 | $2.42 | $2.42 | 14,700 | — | — |
| 2015-11-25 | $2.45 | $2.45 | 15,700 | — | — |
| 2015-11-24 | $2.44 | $2.44 | 185,500 | — | — |
| 2015-11-23 | $2.31 | $2.31 | 43,400 | — | — |
| 2015-11-20 | $2.32 | $2.32 | 262,800 | — | — |
| 2015-11-19 | $2.33 | $2.33 | 170,100 | — | — |
| 2015-11-18 | $2.34 | $2.34 | 69,500 | — | — |
| 2015-11-17 | $2.31 | $2.31 | 7,100 | — | — |
| 2015-11-16 | $2.33 | $2.33 | 11,500 | — | — |
| 2015-11-13 | $2.31 | $2.31 | 7,200 | — | — |
| 2015-11-12 | $2.30 | $2.30 | 21,200 | — | — |
| 2015-11-11 | $2.31 | $2.31 | 20,400 | — | — |
| 2015-11-10 | $2.28 | $2.28 | 32,600 | — | — |
| 2015-11-09 | $2.21 | $2.21 | 32,700 | — | — |
| 2015-11-06 | $2.21 | $2.21 | 25,800 | — | — |
| 2015-11-05 | $2.30 | $2.30 | 25,900 | — | — |
| 2015-11-04 | $2.26 | $2.26 | 28,000 | — | — |
| 2015-11-03 | $2.18 | $2.18 | 60,100 | — | — |
| 2015-11-02 | $2.18 | $2.18 | 16,600 | — | — |
| 2015-10-30 | $2.20 | $2.20 | 14,300 | — | — |
| 2015-10-29 | $2.17 | $2.17 | 21,300 | — | — |
| 2015-10-28 | $2.21 | $2.21 | 28,700 | — | — |
| 2015-10-27 | $2.22 | $2.22 | 57,500 | — | — |
| 2015-10-26 | $2.22 | $2.22 | 14,300 | — | — |
| 2015-10-23 | $2.25 | $2.25 | 15,000 | — | — |
| 2015-10-22 | $2.22 | $2.22 | 2,300 | — | — |
| 2015-10-21 | $2.26 | $2.26 | 40,400 | — | — |
| 2015-10-20 | $2.28 | $2.28 | 10,500 | — | — |
| 2015-10-19 | $2.24 | $2.24 | 3,700 | — | — |
| 2015-10-16 | $2.25 | $2.25 | 96,700 | — | — |
| 2015-10-15 | $2.22 | $2.22 | 12,600 | — | — |
| 2015-10-14 | $2.19 | $2.19 | 20,000 | — | — |
| 2015-10-13 | $2.21 | $2.21 | 106,900 | — | — |
| 2015-10-12 | $2.11 | $2.11 | 20,800 | — | — |
| 2015-10-09 | $2.11 | $2.11 | 42,000 | — | — |
| 2015-10-08 | $2.06 | $2.06 | 84,400 | — | — |
| 2015-10-07 | $2.09 | $2.09 | 11,700 | — | — |
| 2015-10-06 | $2.09 | $2.09 | 212,100 | — | — |
| 2015-10-05 | $2.02 | $2.02 | 121,300 | — | — |
| 2015-10-02 | $1.99 | $1.99 | 21,300 | — | — |
| 2015-10-01 | $1.92 | $1.92 | 38,100 | — | — |
| 2015-09-30 | $1.92 | $1.92 | 37,900 | — | — |
| 2015-09-29 | $1.99 | $1.99 | 11,300 | — | — |
| 2015-09-28 | $1.97 | $1.97 | 24,000 | — | — |
| 2015-09-25 | $1.98 | $1.98 | 38,900 | — | — |
| 2015-09-24 | $1.99 | $1.99 | 38,700 | — | — |
| 2015-09-23 | $2.08 | $2.08 | 12,600 | — | — |
| 2015-09-22 | $2.09 | $2.09 | 28,700 | — | — |
| 2015-09-21 | $2.17 | $2.17 | 3,700 | — | — |
| 2015-09-18 | $2.17 | $2.17 | 28,200 | — | — |
| 2015-09-17 | $2.14 | $2.14 | 11,600 | — | — |
| 2015-09-16 | $2.15 | $2.15 | 20,500 | — | — |
| 2015-09-15 | $2.17 | $2.17 | 19,600 | — | — |
| 2015-09-14 | $2.13 | $2.13 | 18,500 | — | — |
| 2015-09-11 | $2.22 | $2.22 | 14,600 | — | — |
| 2015-09-10 | $2.22 | $2.22 | 14,800 | — | — |
| 2015-09-09 | $2.18 | $2.18 | 11,100 | — | — |
| 2015-09-08 | $2.14 | $2.14 | 26,500 | — | — |
| 2015-09-04 | $2.15 | $2.15 | 10,100 | — | — |
| 2015-09-03 | $2.13 | $2.13 | 30,600 | — | — |
| 2015-09-02 | $2.14 | $2.14 | 31,200 | — | — |
| 2015-09-01 | $2.17 | $2.17 | 23,900 | — | — |
| 2015-08-31 | $2.19 | $2.19 | 45,200 | — | — |
| 2015-08-28 | $2.20 | $2.20 | 44,900 | — | — |
| 2015-08-27 | $2.14 | $2.14 | 17,000 | — | — |
| 2015-08-26 | $2.16 | $2.16 | 76,300 | — | — |
| 2015-08-25 | $2.16 | $2.16 | 146,700 | — | — |
| 2015-08-24 | $2.14 | $2.14 | 106,500 | — | — |
| 2015-08-21 | $2.15 | $2.15 | 43,200 | — | — |
| 2015-08-20 | $2.13 | $2.13 | 38,500 | — | — |
| 2015-08-19 | $2.18 | $2.18 | 51,900 | — | — |
| 2015-08-18 | $2.21 | $2.21 | 59,100 | — | — |
| 2015-08-17 | $2.21 | $2.21 | 49,600 | — | — |
| 2015-08-14 | $2.21 | $2.21 | 39,600 | — | — |
| 2015-08-13 | $2.21 | $2.21 | 23,000 | — | — |
| 2015-08-12 | $2.21 | $2.21 | 20,100 | — | — |
| 2015-08-11 | $2.21 | $2.21 | 63,600 | — | — |
| 2015-08-10 | $2.24 | $2.24 | 98,900 | — | — |
| 2015-08-07 | $2.20 | $2.20 | 79,000 | — | — |
| 2015-08-06 | $2.14 | $2.14 | 15,200 | — | — |
| 2015-08-05 | $2.17 | $2.17 | 16,500 | — | — |
| 2015-08-04 | $2.22 | $2.22 | 23,600 | — | — |
| 2015-08-03 | $2.28 | $2.28 | 20,100 | — | — |
| 2015-07-31 | $2.35 | $2.35 | 38,200 | — | — |
| 2015-07-30 | $2.38 | $2.38 | 55,200 | — | — |
| 2015-07-29 | $2.34 | $2.34 | 95,500 | — | — |
| 2015-07-28 | $2.42 | $2.42 | 74,000 | — | — |
| 2015-07-27 | $2.40 | $2.40 | 36,700 | — | — |
| 2015-07-24 | $2.40 | $2.40 | 77,700 | — | — |
| 2015-07-23 | $2.43 | $2.43 | 89,000 | — | — |
| 2015-07-22 | $2.41 | $2.41 | 20,100 | — | — |
| 2015-07-21 | $2.43 | $2.43 | 27,400 | — | — |
| 2015-07-20 | $2.42 | $2.42 | 32,300 | — | — |
| 2015-07-17 | $2.45 | $2.45 | 22,000 | — | — |
| 2015-07-16 | $2.42 | $2.42 | 9,500 | — | — |
| 2015-07-15 | $2.44 | $2.44 | 22,200 | — | — |
| 2015-07-14 | $2.41 | $2.41 | 47,700 | — | — |
| 2015-07-13 | $2.45 | $2.45 | 25,000 | — | — |
| 2015-07-10 | $2.43 | $2.43 | 16,300 | — | — |
| 2015-07-09 | $2.42 | $2.42 | 59,900 | — | — |
| 2015-07-08 | $2.48 | $2.48 | 340,600 | — | — |
| 2015-07-07 | $2.48 | $2.48 | 148,600 | — | — |
| 2015-07-06 | $2.50 | $2.50 | 97,800 | — | — |
| 2015-07-02 | $2.50 | $2.50 | 32,100 | — | — |
| 2015-07-01 | $2.47 | $2.47 | 51,400 | — | — |
| 2015-06-30 | $2.52 | $2.52 | 66,100 | — | — |
| 2015-06-29 | $2.57 | $2.57 | 84,900 | — | — |
| 2015-06-26 | $2.53 | $2.53 | 42,800 | — | — |
| 2015-06-25 | $2.59 | $2.59 | 35,900 | — | — |
| 2015-06-24 | $2.58 | $2.58 | 52,900 | — | — |
| 2015-06-23 | $2.63 | $2.63 | 91,400 | — | — |
| 2015-06-22 | $2.54 | $2.54 | 36,800 | — | — |
| 2015-06-19 | $2.48 | $2.48 | 17,800 | — | — |
| 2015-06-18 | $2.53 | $2.53 | 48,900 | — | — |
| 2015-06-17 | $2.48 | $2.48 | 26,600 | — | — |
| 2015-06-16 | $2.51 | $2.51 | 27,700 | — | — |
| 2015-06-15 | $2.48 | $2.48 | 17,400 | — | — |
| 2015-06-12 | $2.49 | $2.49 | 24,300 | — | — |
| 2015-06-11 | $2.52 | $2.52 | 38,900 | — | — |
| 2015-06-10 | $2.51 | $2.51 | 141,500 | — | — |
| 2015-06-09 | $2.41 | $2.41 | 21,900 | — | — |
| 2015-06-08 | $2.40 | $2.40 | 25,600 | — | — |
| 2015-06-05 | $2.42 | $2.42 | 26,400 | — | — |
| 2015-06-04 | $2.43 | $2.43 | 47,700 | — | — |
| 2015-06-03 | $2.49 | $2.49 | 24,200 | — | — |
| 2015-06-02 | $2.54 | $2.54 | 10,300 | — | — |
| 2015-06-01 | $2.53 | $2.53 | 7,000 | — | — |
| 2015-05-29 | $2.53 | $2.53 | 2,900 | — | — |
| 2015-05-28 | $2.56 | $2.56 | 30,200 | — | — |
| 2015-05-27 | $2.51 | $2.51 | 57,200 | — | — |
| 2015-05-26 | $2.43 | $2.43 | 9,100 | — | — |
| 2015-05-22 | $2.45 | $2.45 | 20,700 | — | — |
| 2015-05-21 | $2.40 | $2.40 | 38,500 | — | — |
| 2015-05-20 | $2.35 | $2.35 | 45,500 | — | — |
| 2015-05-19 | $2.42 | $2.42 | 59,100 | — | — |
| 2015-05-18 | $2.38 | $2.38 | 7,800 | — | — |
| 2015-05-15 | $2.41 | $2.41 | 24,700 | — | — |
| 2015-05-14 | $2.36 | $2.36 | 36,600 | — | — |
| 2015-05-13 | $2.36 | $2.36 | 12,600 | — | — |
| 2015-05-12 | $2.34 | $2.34 | 6,400 | — | — |
| 2015-05-11 | $2.36 | $2.36 | 50,600 | — | — |
| 2015-05-08 | $2.28 | $2.28 | 19,600 | — | — |
| 2015-05-07 | $2.29 | $2.29 | 16,500 | — | — |
| 2015-05-06 | $2.31 | $2.31 | 33,000 | — | — |
| 2015-05-05 | $2.26 | $2.26 | 41,600 | — | — |
| 2015-05-04 | $2.30 | $2.30 | 48,000 | — | — |
| 2015-05-01 | $2.33 | $2.33 | 57,200 | — | — |
| 2015-04-30 | $2.38 | $2.38 | 59,500 | — | — |
| 2015-04-29 | $2.48 | $2.48 | 10,200 | — | — |
| 2015-04-28 | $2.43 | $2.43 | 37,500 | — | — |
| 2015-04-27 | $2.41 | $2.41 | 36,400 | — | — |
| 2015-04-24 | $2.47 | $2.47 | 17,200 | — | — |
| 2015-04-23 | $2.47 | $2.47 | 15,800 | — | — |
| 2015-04-22 | $2.47 | $2.47 | 11,100 | — | — |
| 2015-04-21 | $2.49 | $2.49 | 15,200 | — | — |
| 2015-04-20 | $2.48 | $2.48 | 6,700 | — | — |
| 2015-04-17 | $2.55 | $2.55 | 30,900 | — | — |
| 2015-04-16 | $2.62 | $2.62 | 33,600 | — | — |
| 2015-04-15 | $2.59 | $2.59 | 38,500 | — | — |
| 2015-04-14 | $2.53 | $2.53 | 15,800 | — | — |
| 2015-04-13 | $2.56 | $2.56 | 20,800 | — | — |
| 2015-04-10 | $2.60 | $2.60 | 37,100 | — | — |
| 2015-04-09 | $2.53 | $2.53 | 33,400 | — | — |
| 2015-04-08 | $2.43 | $2.43 | 126,500 | — | — |
| 2015-04-07 | $2.57 | $2.57 | 54,900 | — | — |
| 2015-04-06 | $2.62 | $2.62 | 41,000 | — | — |
| 2015-04-02 | $2.58 | $2.58 | 31,700 | — | — |
| 2015-04-01 | $2.58 | $2.58 | 66,100 | — | — |
| 2015-03-31 | $2.69 | $2.69 | 26,000 | — | — |
| 2015-03-30 | $2.59 | $2.59 | 14,600 | — | — |
| 2015-03-27 | $2.53 | $2.53 | 33,000 | — | — |
| 2015-03-26 | $2.57 | $2.57 | 30,200 | — | — |
| 2015-03-25 | $2.63 | $2.63 | 53,900 | — | — |
| 2015-03-24 | $2.75 | $2.75 | 42,400 | — | — |
| 2015-03-23 | $2.73 | $2.73 | 98,700 | — | — |
| 2015-03-20 | $2.70 | $2.70 | 64,700 | — | — |
| 2015-03-19 | $2.65 | $2.65 | 48,000 | — | — |
| 2015-03-18 | $2.60 | $2.60 | 41,900 | — | — |
| 2015-03-17 | $2.59 | $2.59 | 65,800 | — | — |
| 2015-03-16 | $2.66 | $2.66 | 37,900 | — | — |
| 2015-03-13 | $2.62 | $2.62 | 70,600 | — | — |
| 2015-03-12 | $2.65 | $2.65 | 51,600 | — | — |
| 2015-03-11 | $2.64 | $2.64 | 92,900 | — | — |
| 2015-03-10 | $2.63 | $2.63 | 65,100 | — | — |
| 2015-03-09 | $2.76 | $2.76 | 67,300 | — | — |
| 2015-03-06 | $2.73 | $2.73 | 91,600 | — | — |
| 2015-03-05 | $2.75 | $2.75 | 70,400 | — | — |
| 2015-03-04 | $2.77 | $2.77 | 30,400 | — | — |
| 2015-03-03 | $2.74 | $2.74 | 59,200 | — | — |
| 2015-03-02 | $2.78 | $2.78 | 63,500 | — | — |
| 2015-02-27 | $2.74 | $2.74 | 8,700 | — | — |
| 2015-02-26 | $2.76 | $2.76 | 63,100 | — | — |
| 2015-02-25 | $2.74 | $2.74 | 71,300 | — | — |
| 2015-02-24 | $2.74 | $2.74 | 388,900 | — | — |
| 2015-02-23 | $2.67 | $2.67 | 119,500 | — | — |
| 2015-02-20 | $2.64 | $2.64 | 98,500 | — | — |
| 2015-02-19 | $2.59 | $2.59 | 246,700 | — | — |
| 2015-02-18 | $2.55 | $2.55 | 60,700 | — | — |
| 2015-02-17 | $2.55 | $2.55 | 115,200 | — | — |
| 2015-02-13 | $2.55 | $2.55 | 31,100 | — | — |
| 2015-02-12 | $2.56 | $2.56 | 64,300 | — | — |
| 2015-02-11 | $2.55 | $2.55 | 251,200 | — | — |
| 2015-02-10 | $2.59 | $2.59 | 126,400 | — | — |
| 2015-02-09 | $2.59 | $2.59 | 67,100 | — | — |
| 2015-02-06 | $2.61 | $2.61 | 513,800 | — | — |
| 2015-02-05 | $2.51 | $2.51 | 454,200 | — | — |
| 2015-02-04 | $2.62 | $2.62 | 33,200 | — | — |
| 2015-02-03 | $2.63 | $2.63 | 105,800 | — | — |
| 2015-02-02 | $2.75 | $2.75 | 293,400 | — | — |
| 2015-01-30 | $2.78 | $2.78 | 179,500 | — | — |
| 2015-01-29 | $2.77 | $2.77 | 81,300 | — | — |
| 2015-01-28 | $2.71 | $2.71 | 209,700 | — | — |
| 2015-01-27 | $2.77 | $2.77 | 19,400 | — | — |
| 2015-01-26 | $2.88 | $2.88 | 140,500 | — | — |
| 2015-01-23 | $2.80 | $2.80 | 17,400 | — | — |
| 2015-01-22 | $2.81 | $2.81 | 69,200 | — | — |
| 2015-01-21 | $2.84 | $2.84 | 32,100 | — | — |
| 2015-01-20 | $2.80 | $2.80 | 99,500 | — | — |
| 2015-01-16 | $2.86 | $2.86 | 692,500 | — | — |
| 2015-01-15 | $2.80 | $2.80 | 199,700 | — | — |
| 2015-01-14 | $2.81 | $2.81 | 68,800 | — | — |
| 2015-01-13 | $2.84 | $2.84 | 39,800 | — | — |
| 2015-01-12 | $2.84 | $2.84 | 51,700 | — | — |
| 2015-01-09 | $2.82 | $2.82 | 83,200 | — | — |
| 2015-01-08 | $2.90 | $2.90 | 141,000 | — | — |
| 2015-01-07 | $2.84 | $2.84 | 218,600 | — | — |
| 2015-01-06 | $2.85 | $2.85 | 157,100 | — | — |
| 2015-01-05 | $2.82 | $2.82 | 167,500 | — | — |
| 2015-01-02 | $2.81 | $2.81 | 41,800 | — | — |