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
- 1989-11-22 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 | $2.17 | $2.17 | 47,400 | — | — |
| 2015-12-30 | $2.25 | $2.25 | 32,200 | — | — |
| 2015-12-29 | $2.24 | $2.24 | 34,700 | — | — |
| 2015-12-28 | $2.27 | $2.27 | 32,300 | — | — |
| 2015-12-24 | $2.29 | $2.29 | 8,500 | — | — |
| 2015-12-23 | $2.30 | $2.30 | 26,100 | — | — |
| 2015-12-22 | $2.29 | $2.29 | 36,600 | — | — |
| 2015-12-21 | $2.31 | $2.31 | 37,900 | — | — |
| 2015-12-18 | $2.24 | $2.24 | 5,300 | — | — |
| 2015-12-17 | $2.20 | $2.20 | 9,000 | — | — |
| 2015-12-16 | $2.21 | $2.21 | 20,500 | — | — |
| 2015-12-15 | $2.21 | $2.21 | 9,400 | — | — |
| 2015-12-14 | $2.17 | $2.17 | 15,400 | — | — |
| 2015-12-11 | $2.23 | $2.23 | 7,900 | — | — |
| 2015-12-10 | $2.21 | $2.21 | 12,600 | — | — |
| 2015-12-09 | $2.19 | $2.19 | 43,800 | — | — |
| 2015-12-08 | $2.24 | $2.24 | 12,100 | — | — |
| 2015-12-07 | $2.20 | $2.20 | 2,900 | — | — |
| 2015-12-04 | $2.24 | $2.24 | 22,200 | — | — |
| 2015-12-03 | $2.21 | $2.21 | 11,700 | — | — |
| 2015-12-02 | $2.23 | $2.23 | 9,400 | — | — |
| 2015-12-01 | $2.23 | $2.23 | 3,600 | — | — |
| 2015-11-30 | $2.25 | $2.25 | 32,500 | — | — |
| 2015-11-27 | $2.30 | $2.30 | 1,300 | — | — |
| 2015-11-25 | $2.19 | $2.19 | 14,400 | — | — |
| 2015-11-24 | $2.23 | $2.23 | 34,100 | — | — |
| 2015-11-23 | $2.19 | $2.19 | 30,600 | — | — |
| 2015-11-20 | $2.23 | $2.23 | 43,800 | — | — |
| 2015-11-19 | $2.17 | $2.17 | 32,100 | — | — |
| 2015-11-18 | $2.24 | $2.24 | 9,300 | — | — |
| 2015-11-17 | $2.22 | $2.22 | 17,700 | — | — |
| 2015-11-16 | $2.31 | $2.31 | 14,000 | — | — |
| 2015-11-13 | $2.27 | $2.27 | 47,100 | — | — |
| 2015-11-12 | $2.36 | $2.36 | 21,800 | — | — |
| 2015-11-11 | $2.47 | $2.47 | 46,700 | — | — |
| 2015-11-10 | $2.48 | $2.48 | 63,500 | — | — |
| 2015-11-09 | $2.32 | $2.32 | 9,500 | — | — |
| 2015-11-06 | $2.31 | $2.31 | 81,500 | — | — |
| 2015-11-05 | $2.29 | $2.29 | 35,100 | — | — |
| 2015-11-04 | $2.25 | $2.25 | 18,600 | — | — |
| 2015-11-03 | $2.25 | $2.25 | 26,600 | — | — |
| 2015-11-02 | $2.28 | $2.28 | 7,400 | — | — |
| 2015-10-30 | $2.22 | $2.22 | 14,000 | — | — |
| 2015-10-29 | $2.31 | $2.31 | 14,200 | — | — |
| 2015-10-28 | $2.30 | $2.30 | 16,000 | — | — |
| 2015-10-27 | $2.26 | $2.26 | 4,600 | — | — |
| 2015-10-26 | $2.23 | $2.23 | 5,200 | — | — |
| 2015-10-23 | $2.20 | $2.20 | 55,800 | — | — |
| 2015-10-22 | $2.29 | $2.29 | 8,300 | — | — |
| 2015-10-21 | $2.33 | $2.33 | 11,800 | — | — |
| 2015-10-20 | $2.34 | $2.34 | 18,100 | — | — |
| 2015-10-19 | $2.28 | $2.28 | 52,200 | — | — |
| 2015-10-16 | $2.24 | $2.24 | 34,700 | — | — |
| 2015-10-15 | $2.19 | $2.19 | 21,300 | — | — |
| 2015-10-14 | $2.19 | $2.19 | 8,600 | — | — |
| 2015-10-13 | $2.14 | $2.14 | 7,300 | — | — |
| 2015-10-12 | $2.18 | $2.18 | 1,500 | — | — |
| 2015-10-09 | $2.22 | $2.22 | 65,800 | — | — |
| 2015-10-08 | $2.18 | $2.18 | 24,900 | — | — |
| 2015-10-07 | $2.18 | $2.18 | 30,300 | — | — |
| 2015-10-06 | $2.23 | $2.23 | 33,000 | — | — |
| 2015-10-05 | $2.19 | $2.19 | 84,900 | — | — |
| 2015-10-02 | $2.04 | $2.04 | 24,400 | — | — |
| 2015-10-01 | $2.07 | $2.07 | 42,800 | — | — |
| 2015-09-30 | $2.11 | $2.11 | 46,600 | — | — |
| 2015-09-29 | $2.13 | $2.13 | 21,000 | — | — |
| 2015-09-28 | $2.12 | $2.12 | 56,100 | — | — |
| 2015-09-25 | $2.14 | $2.14 | 28,500 | — | — |
| 2015-09-24 | $2.18 | $2.18 | 24,300 | — | — |
| 2015-09-23 | $2.15 | $2.15 | 48,000 | — | — |
| 2015-09-22 | $2.17 | $2.17 | 69,100 | — | — |
| 2015-09-21 | $2.16 | $2.16 | 109,800 | — | — |
| 2015-09-18 | $2.22 | $2.22 | 60,000 | — | — |
| 2015-09-17 | $2.14 | $2.14 | 60,700 | — | — |
| 2015-09-16 | $2.15 | $2.15 | 62,900 | — | — |
| 2015-09-15 | $2.19 | $2.19 | 41,300 | — | — |
| 2015-09-14 | $2.17 | $2.17 | 308,300 | — | — |
| 2015-09-11 | $2.38 | $2.38 | 344,900 | — | — |
| 2015-09-10 | $2.25 | $2.25 | 44,300 | — | — |
| 2015-09-09 | $2.23 | $2.23 | 151,200 | — | — |
| 2015-09-08 | $2.37 | $2.37 | 97,600 | — | — |
| 2015-09-04 | $2.47 | $2.47 | 188,000 | — | — |
| 2015-09-03 | $2.29 | $2.29 | 244,200 | — | — |
| 2015-09-02 | $2.36 | $2.36 | 322,000 | — | — |
| 2015-09-01 | $2.40 | $2.40 | 751,500 | — | — |
| 2015-08-31 | $2.75 | $2.75 | 12,823,700 | — | — |
| 2015-08-28 | $2.03 | $2.03 | 24,200 | — | — |
| 2015-08-27 | $2.00 | $2.00 | 25,000 | — | — |
| 2015-08-26 | $2.00 | $2.00 | 11,400 | — | — |
| 2015-08-25 | $2.01 | $2.01 | 56,100 | — | — |
| 2015-08-24 | $2.13 | $2.13 | 92,100 | — | — |
| 2015-08-21 | $2.03 | $2.03 | 129,800 | — | — |
| 2015-08-20 | $2.06 | $2.06 | 26,100 | — | — |
| 2015-08-19 | $2.10 | $2.10 | 72,500 | — | — |
| 2015-08-18 | $2.14 | $2.14 | 100,300 | — | — |
| 2015-08-17 | $2.18 | $2.18 | 9,700 | — | — |
| 2015-08-14 | $2.16 | $2.16 | 366,500 | — | — |
| 2015-08-13 | $2.05 | $2.05 | 16,400 | — | — |
| 2015-08-12 | $2.06 | $2.06 | 26,900 | — | — |
| 2015-08-11 | $2.01 | $2.01 | 38,100 | — | — |
| 2015-08-10 | $2.05 | $2.05 | 62,200 | — | — |
| 2015-08-07 | $2.15 | $2.15 | 55,300 | — | — |
| 2015-08-06 | $2.28 | $2.28 | 51,500 | — | — |
| 2015-08-05 | $2.30 | $2.30 | 198,600 | — | — |
| 2015-08-04 | $2.27 | $2.27 | 49,800 | — | — |
| 2015-08-03 | $2.24 | $2.24 | 12,800 | — | — |
| 2015-07-31 | $2.27 | $2.27 | 30,000 | — | — |
| 2015-07-30 | $2.29 | $2.29 | 50,500 | — | — |
| 2015-07-29 | $2.24 | $2.24 | 34,000 | — | — |
| 2015-07-28 | $2.14 | $2.14 | 66,300 | — | — |
| 2015-07-27 | $2.16 | $2.16 | 48,500 | — | — |
| 2015-07-24 | $2.28 | $2.28 | 29,900 | — | — |
| 2015-07-23 | $2.39 | $2.39 | 31,200 | — | — |
| 2015-07-22 | $2.35 | $2.35 | 60,100 | — | — |
| 2015-07-21 | $2.37 | $2.37 | 72,200 | — | — |
| 2015-07-20 | $2.44 | $2.44 | 113,500 | — | — |
| 2015-07-17 | $2.35 | $2.35 | 300,700 | — | — |
| 2015-07-16 | $2.13 | $2.13 | 29,400 | — | — |
| 2015-07-15 | $2.12 | $2.12 | 81,700 | — | — |
| 2015-07-14 | $2.02 | $2.02 | 42,100 | — | — |
| 2015-07-13 | $2.05 | $2.05 | 313,500 | — | — |
| 2015-07-10 | $2.00 | $2.00 | 30,300 | — | — |
| 2015-07-09 | $2.03 | $2.03 | 9,800 | — | — |
| 2015-07-08 | $1.99 | $1.99 | 24,700 | — | — |
| 2015-07-07 | $2.02 | $2.02 | 19,000 | — | — |
| 2015-07-06 | $2.03 | $2.03 | 10,900 | — | — |
| 2015-07-02 | $2.01 | $2.01 | 5,900 | — | — |
| 2015-07-01 | $1.96 | $1.96 | 13,300 | — | — |
| 2015-06-30 | $1.95 | $1.95 | 66,000 | — | — |
| 2015-06-29 | $1.96 | $1.96 | 81,800 | — | — |
| 2015-06-26 | $2.01 | $2.01 | 60,600 | — | — |
| 2015-06-25 | $2.03 | $2.03 | 28,100 | — | — |
| 2015-06-24 | $2.04 | $2.04 | 52,900 | — | — |
| 2015-06-23 | $2.01 | $2.01 | 112,000 | — | — |
| 2015-06-22 | $2.05 | $2.05 | 156,100 | — | — |
| 2015-06-19 | $2.21 | $2.21 | 124,200 | — | — |
| 2015-06-18 | $2.17 | $2.17 | 86,700 | — | — |
| 2015-06-17 | $2.21 | $2.21 | 89,500 | — | — |
| 2015-06-16 | $2.23 | $2.23 | 212,500 | — | — |
| 2015-06-15 | $2.35 | $2.35 | 1,673,300 | — | — |
| 2015-06-12 | $2.31 | $2.31 | 98,600 | — | — |
| 2015-06-11 | $2.17 | $2.17 | 131,300 | — | — |
| 2015-06-10 | $2.22 | $2.22 | 199,000 | — | — |
| 2015-06-09 | $2.16 | $2.16 | 216,300 | — | — |
| 2015-06-08 | $2.28 | $2.28 | 219,600 | — | — |
| 2015-06-05 | $2.50 | $2.50 | 404,000 | — | — |
| 2015-06-04 | $2.44 | $2.44 | 1,113,200 | — | — |
| 2015-06-03 | $2.79 | $2.79 | 14,640,300 | — | — |
| 2015-06-02 | $1.98 | $1.98 | 180,500 | — | — |
| 2015-06-01 | $1.93 | $1.93 | 78,900 | — | — |
| 2015-05-29 | $1.93 | $1.93 | 5,800 | — | — |
| 2015-05-28 | $1.95 | $1.95 | 3,800 | — | — |
| 2015-05-27 | $1.92 | $1.92 | 90,300 | — | — |
| 2015-05-26 | $1.98 | $1.98 | 57,900 | — | — |
| 2015-05-22 | $1.95 | $1.95 | 31,600 | — | — |
| 2015-05-21 | $1.94 | $1.94 | 12,900 | — | — |
| 2015-05-20 | $1.92 | $1.92 | 39,700 | — | — |
| 2015-05-19 | $1.90 | $1.90 | 19,000 | — | — |
| 2015-05-18 | $1.80 | $1.80 | 10,700 | — | — |
| 2015-05-15 | $1.83 | $1.83 | 14,200 | — | — |
| 2015-05-14 | $1.78 | $1.78 | 11,600 | — | — |
| 2015-05-13 | $1.80 | $1.80 | 147,000 | — | — |
| 2015-05-12 | $1.82 | $1.82 | 48,600 | — | — |
| 2015-05-11 | $1.93 | $1.93 | 14,900 | — | — |
| 2015-05-08 | $2.06 | $2.06 | 96,000 | — | — |
| 2015-05-07 | $2.09 | $2.09 | 39,600 | — | — |
| 2015-05-06 | $2.06 | $2.06 | 136,200 | — | — |
| 2015-05-05 | $1.98 | $1.98 | 42,800 | — | — |
| 2015-05-04 | $2.06 | $2.06 | 66,600 | — | — |
| 2015-05-01 | $1.96 | $1.96 | 58,600 | — | — |
| 2015-04-30 | $1.86 | $1.86 | 44,200 | — | — |
| 2015-04-29 | $1.91 | $1.91 | 52,300 | — | — |
| 2015-04-28 | $1.88 | $1.88 | 51,300 | — | — |
| 2015-04-27 | $1.96 | $1.96 | 74,400 | — | — |
| 2015-04-24 | $2.02 | $2.02 | 51,300 | — | — |
| 2015-04-23 | $1.94 | $1.94 | 69,000 | — | — |
| 2015-04-22 | $2.01 | $2.01 | 61,900 | — | — |
| 2015-04-21 | $2.02 | $2.02 | 81,400 | — | — |
| 2015-04-20 | $2.07 | $2.07 | 90,500 | — | — |
| 2015-04-17 | $2.04 | $2.04 | 135,600 | — | — |
| 2015-04-16 | $2.13 | $2.13 | 235,000 | — | — |
| 2015-04-15 | $2.22 | $2.22 | 883,200 | — | — |
| 2015-04-14 | $2.32 | $2.32 | 3,112,900 | — | — |
| 2015-04-13 | $1.91 | $1.91 | 143,200 | — | — |
| 2015-04-10 | $1.67 | $1.67 | 18,400 | — | — |
| 2015-04-09 | $1.64 | $1.64 | 23,400 | — | — |
| 2015-04-08 | $1.62 | $1.62 | 17,700 | — | — |
| 2015-04-07 | $1.64 | $1.64 | 25,500 | — | — |
| 2015-04-06 | $1.51 | $1.51 | 24,100 | — | — |
| 2015-04-02 | $1.57 | $1.57 | 34,700 | — | — |
| 2015-04-01 | $1.50 | $1.50 | 79,700 | — | — |
| 2015-03-31 | $1.61 | $1.61 | 61,100 | — | — |
| 2015-03-30 | $1.63 | $1.63 | 21,800 | — | — |
| 2015-03-27 | $1.66 | $1.66 | 1,700 | — | — |
| 2015-03-26 | $1.67 | $1.67 | 50,500 | — | — |
| 2015-03-25 | $1.70 | $1.70 | 71,000 | — | — |
| 2015-03-24 | $1.72 | $1.72 | 10,700 | — | — |
| 2015-03-23 | $1.69 | $1.69 | 9,400 | — | — |
| 2015-03-20 | $1.71 | $1.71 | 60,500 | — | — |
| 2015-03-19 | $1.70 | $1.70 | 7,400 | — | — |
| 2015-03-18 | $1.69 | $1.69 | 31,900 | — | — |
| 2015-03-17 | $1.64 | $1.64 | 18,000 | — | — |
| 2015-03-16 | $1.61 | $1.61 | 79,700 | — | — |
| 2015-03-13 | $1.71 | $1.71 | 66,000 | — | — |
| 2015-03-12 | $1.81 | $1.81 | 69,200 | — | — |
| 2015-03-11 | $1.82 | $1.82 | 19,200 | — | — |
| 2015-03-10 | $1.85 | $1.85 | 13,300 | — | — |
| 2015-03-09 | $1.85 | $1.85 | 32,000 | — | — |
| 2015-03-06 | $1.90 | $1.90 | 27,000 | — | — |
| 2015-03-05 | $1.95 | $1.95 | 16,300 | — | — |
| 2015-03-04 | $1.98 | $1.98 | 17,700 | — | — |
| 2015-03-03 | $2.00 | $2.00 | 13,100 | — | — |
| 2015-03-02 | $2.01 | $2.01 | 56,900 | — | — |
| 2015-02-27 | $1.93 | $1.93 | 44,200 | — | — |
| 2015-02-26 | $2.06 | $2.06 | 41,400 | — | — |
| 2015-02-25 | $2.16 | $2.16 | 6,500 | — | — |
| 2015-02-24 | $2.16 | $2.16 | 10,800 | — | — |
| 2015-02-23 | $2.15 | $2.15 | 34,700 | — | — |
| 2015-02-20 | $2.15 | $2.15 | 14,800 | — | — |
| 2015-02-19 | $2.09 | $2.09 | 6,300 | — | — |
| 2015-02-18 | $2.00 | $2.00 | 3,800 | — | — |
| 2015-02-17 | $2.10 | $2.10 | 29,200 | — | — |
| 2015-02-13 | $2.14 | $2.14 | 43,600 | — | — |
| 2015-02-12 | $2.08 | $2.08 | 25,700 | — | — |
| 2015-02-11 | $1.90 | $1.90 | 56,000 | — | — |
| 2015-02-10 | $1.87 | $1.87 | 11,100 | — | — |
| 2015-02-09 | $1.83 | $1.83 | 18,100 | — | — |
| 2015-02-06 | $1.77 | $1.77 | 23,500 | — | — |
| 2015-02-05 | $1.84 | $1.84 | 17,600 | — | — |
| 2015-02-04 | $1.81 | $1.81 | 33,000 | — | — |
| 2015-02-03 | $1.80 | $1.80 | 9,100 | — | — |
| 2015-02-02 | $1.78 | $1.78 | 10,900 | — | — |
| 2015-01-30 | $1.77 | $1.77 | 31,000 | — | — |
| 2015-01-29 | $1.82 | $1.82 | 59,200 | — | — |
| 2015-01-28 | $1.80 | $1.80 | 15,800 | — | — |
| 2015-01-27 | $1.78 | $1.78 | 19,900 | — | — |
| 2015-01-26 | $1.77 | $1.77 | 26,500 | — | — |
| 2015-01-23 | $1.75 | $1.75 | 31,300 | — | — |
| 2015-01-22 | $1.81 | $1.81 | 40,400 | — | — |
| 2015-01-21 | $1.84 | $1.84 | 35,500 | — | — |
| 2015-01-20 | $1.83 | $1.83 | 13,000 | — | — |
| 2015-01-16 | $1.88 | $1.88 | 9,100 | — | — |
| 2015-01-15 | $1.92 | $1.92 | 13,700 | — | — |
| 2015-01-14 | $1.98 | $1.98 | 20,300 | — | — |
| 2015-01-13 | $2.05 | $2.05 | 57,800 | — | — |
| 2015-01-12 | $2.10 | $2.10 | 103,600 | — | — |
| 2015-01-09 | $2.27 | $2.27 | 383,800 | — | — |
| 2015-01-08 | $2.34 | $2.34 | 117,000 | — | — |
| 2015-01-07 | $1.75 | $1.75 | 7,100 | — | — |
| 2015-01-06 | $1.71 | $1.71 | 42,900 | — | — |
| 2015-01-05 | $1.73 | $1.73 | 34,600 | — | — |
| 2015-01-02 | $1.64 | $1.64 | 12,100 | — | — |