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
- 1973-02-21 to 2026-09-03
- 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 | $1.88 | $2.26 | 6,600 | — | — |
| 2015-12-30 | $1.94 | $2.33 | 2,000 | — | — |
| 2015-12-29 | $1.90 | $2.28 | 1,700 | — | — |
| 2015-12-28 | $1.90 | $2.28 | 500 | — | — |
| 2015-12-24 | $1.94 | $2.33 | 0 | — | — |
| 2015-12-23 | $1.94 | $2.33 | 5,300 | — | — |
| 2015-12-22 | $1.90 | $2.28 | 10,000 | — | — |
| 2015-12-21 | $2.00 | $2.41 | 1,800 | — | — |
| 2015-12-18 | $1.98 | $2.38 | 300 | — | — |
| 2015-12-17 | $2.06 | $2.48 | 2,900 | — | — |
| 2015-12-16 | $2.05 | $2.47 | 3,900 | — | — |
| 2015-12-15 | $2.01 | $2.42 | 0 | — | — |
| 2015-12-14 | $2.01 | $2.42 | 0 | — | — |
| 2015-12-11 | $2.01 | $2.42 | 9,600 | — | — |
| 2015-12-10 | $2.03 | $2.44 | 3,000 | — | — |
| 2015-12-09 | $2.00 | $2.41 | 0 | — | — |
| 2015-12-08 | $2.00 | $2.41 | 100 | — | — |
| 2015-12-07 | $2.04 | $2.45 | 0 | — | — |
| 2015-12-04 | $2.04 | $2.45 | 3,800 | — | — |
| 2015-12-03 | $2.04 | $2.45 | 400 | — | — |
| 2015-12-02 | $2.05 | $2.47 | 12,400 | — | — |
| 2015-12-01 | $2.10 | $2.53 | 1,200 | — | — |
| 2015-11-30 | $2.21 | $2.66 | 300 | — | — |
| 2015-11-27 | $2.21 | $2.66 | 100 | — | — |
| 2015-11-25 | $2.22 | $2.67 | 1,000 | — | — |
| 2015-11-24 | $2.15 | $2.59 | 4,600 | — | — |
| 2015-11-23 | $2.05 | $2.47 | 1,200 | — | — |
| 2015-11-20 | $2.04 | $2.45 | 1,100 | — | — |
| 2015-11-19 | $2.03 | $2.44 | 0 | — | — |
| 2015-11-18 | $2.03 | $2.44 | 500 | — | — |
| 2015-11-17 | $2.01 | $2.42 | 0 | — | — |
| 2015-11-16 | $2.01 | $2.42 | 0 | — | — |
| 2015-11-13 | $2.01 | $2.42 | 0 | — | — |
| 2015-11-12 | $2.01 | $2.42 | 0 | — | — |
| 2015-11-11 | $2.01 | $2.42 | 700 | — | — |
| 2015-11-10 | $2.08 | $2.50 | 0 | — | — |
| 2015-11-09 | $2.08 | $2.50 | 200 | — | — |
| 2015-11-06 | $2.06 | $2.48 | 0 | — | — |
| 2015-11-05 | $2.06 | $2.48 | 1,500 | — | — |
| 2015-11-04 | $2.06 | $2.48 | 2,000 | — | — |
| 2015-11-03 | $2.05 | $2.47 | 200 | — | — |
| 2015-11-02 | $2.12 | $2.55 | 0 | — | — |
| 2015-10-30 | $2.12 | $2.55 | 400 | — | — |
| 2015-10-29 | $2.03 | $2.44 | 5,700 | — | — |
| 2015-10-28 | $1.93 | $2.32 | 700 | — | — |
| 2015-10-27 | $1.90 | $2.28 | 300 | — | — |
| 2015-10-26 | $1.96 | $2.36 | 2,000 | — | — |
| 2015-10-23 | $1.94 | $2.33 | 2,600 | — | — |
| 2015-10-22 | $2.05 | $2.47 | 500 | — | — |
| 2015-10-21 | $2.21 | $2.66 | 0 | — | — |
| 2015-10-20 | $2.21 | $2.66 | 0 | — | — |
| 2015-10-19 | $2.21 | $2.66 | 0 | — | — |
| 2015-10-16 | $2.21 | $2.66 | 3,400 | — | — |
| 2015-10-15 | $1.94 | $2.33 | 1,300 | — | — |
| 2015-10-14 | $2.10 | $2.53 | 1,600 | — | — |
| 2015-10-13 | $1.92 | $2.31 | 600 | — | — |
| 2015-10-12 | $2.06 | $2.48 | 0 | — | — |
| 2015-10-09 | $2.06 | $2.48 | 5,800 | — | — |
| 2015-10-08 | $2.09 | $2.51 | 3,300 | — | — |
| 2015-10-07 | $2.09 | $2.51 | 100 | — | — |
| 2015-10-06 | $1.92 | $2.31 | 0 | — | — |
| 2015-10-05 | $1.92 | $2.31 | 200 | — | — |
| 2015-10-02 | $2.05 | $2.47 | 4,200 | — | — |
| 2015-10-01 | $1.98 | $2.38 | 11,200 | — | — |
| 2015-09-30 | $1.86 | $2.24 | 1,500 | — | — |
| 2015-09-29 | $1.94 | $2.33 | 0 | — | — |
| 2015-09-28 | $1.94 | $2.33 | 4,500 | — | — |
| 2015-09-25 | $1.89 | $2.27 | 0 | — | — |
| 2015-09-24 | $1.89 | $2.27 | 1,100 | — | — |
| 2015-09-23 | $1.87 | $2.25 | 3,400 | — | — |
| 2015-09-22 | $1.85 | $2.22 | 0 | — | — |
| 2015-09-21 | $1.85 | $2.22 | 14,000 | — | — |
| 2015-09-18 | $1.94 | $2.33 | 3,200 | — | — |
| 2015-09-17 | $1.85 | $2.22 | 200 | — | — |
| 2015-09-16 | $1.85 | $2.22 | 19,400 | — | — |
| 2015-09-15 | $1.93 | $2.32 | 2,500 | — | — |
| 2015-09-14 | $1.85 | $2.22 | 1,700 | — | — |
| 2015-09-11 | $1.85 | $2.22 | 200 | — | — |
| 2015-09-10 | $1.82 | $2.19 | 200 | — | — |
| 2015-09-09 | $1.82 | $2.19 | 400 | — | — |
| 2015-09-08 | $1.91 | $2.30 | 5,000 | — | — |
| 2015-09-04 | $1.88 | $2.26 | 2,200 | — | — |
| 2015-09-03 | $1.91 | $2.30 | 800 | — | — |
| 2015-09-02 | $1.90 | $2.28 | 33,100 | — | — |
| 2015-09-01 | $1.98 | $2.38 | 64,600 | — | — |
| 2015-08-31 | $2.30 | $2.77 | 26,200 | — | — |
| 2015-08-28 | $2.07 | $2.49 | 41,700 | — | — |
| 2015-08-27 | $2.20 | $2.65 | 3,900 | — | — |
| 2015-08-26 | $2.00 | $2.41 | 3,400 | — | — |
| 2015-08-25 | $1.80 | $2.16 | 4,500 | — | — |
| 2015-08-24 | $2.06 | $2.48 | 0 | — | — |
| 2015-08-21 | $2.06 | $2.48 | 400 | — | — |
| 2015-08-20 | $2.09 | $2.51 | 0 | — | — |
| 2015-08-19 | $2.09 | $2.51 | 700 | — | — |
| 2015-08-18 | $2.06 | $2.48 | 1,400 | — | — |
| 2015-08-17 | $2.07 | $2.49 | 3,700 | — | — |
| 2015-08-14 | $2.05 | $2.47 | 2,500 | — | — |
| 2015-08-13 | $2.16 | $2.60 | 9,300 | — | — |
| 2015-08-12 | $2.05 | $2.47 | 177,500 | — | — |
| 2015-08-11 | $1.74 | $2.09 | 21,000 | — | — |
| 2015-08-10 | $1.94 | $2.33 | 17,700 | — | — |
| 2015-08-07 | $1.90 | $2.28 | 8,900 | — | — |
| 2015-08-06 | $1.95 | $2.35 | 18,100 | — | — |
| 2015-08-05 | $2.06 | $2.48 | 12,100 | — | — |
| 2015-08-04 | $2.22 | $2.67 | 27,300 | — | — |
| 2015-08-03 | $2.22 | $2.67 | 12,400 | — | — |
| 2015-07-31 | $2.34 | $2.81 | 1,500 | — | — |
| 2015-07-30 | $2.37 | $2.85 | 1,600 | — | — |
| 2015-07-29 | $2.36 | $2.84 | 0 | — | — |
| 2015-07-28 | $2.36 | $2.84 | 0 | — | — |
| 2015-07-27 | $2.36 | $2.84 | 500 | — | — |
| 2015-07-24 | $2.40 | $2.89 | 0 | — | — |
| 2015-07-23 | $2.40 | $2.89 | 0 | — | — |
| 2015-07-22 | $2.40 | $2.89 | 0 | — | — |
| 2015-07-21 | $2.40 | $2.89 | 0 | — | — |
| 2015-07-20 | $2.40 | $2.89 | 1,200 | — | — |
| 2015-07-17 | $2.53 | $3.04 | 4,800 | — | — |
| 2015-07-16 | $2.49 | $2.99 | 100 | — | — |
| 2015-07-15 | $2.48 | $2.98 | 1,200 | — | — |
| 2015-07-14 | $2.45 | $2.95 | 0 | — | — |
| 2015-07-13 | $2.45 | $2.95 | 3,500 | — | — |
| 2015-07-10 | $2.40 | $2.89 | 6,300 | — | — |
| 2015-07-09 | $2.38 | $2.86 | 3,500 | — | — |
| 2015-07-08 | $2.35 | $2.83 | 600 | — | — |
| 2015-07-07 | $2.38 | $2.86 | 2,400 | — | — |
| 2015-07-06 | $2.38 | $2.86 | 700 | — | — |
| 2015-07-02 | $2.39 | $2.87 | 2,500 | — | — |
| 2015-07-01 | $2.37 | $2.85 | 300 | — | — |
| 2015-06-30 | $2.37 | $2.85 | 700 | — | — |
| 2015-06-29 | $2.37 | $2.85 | 5,200 | — | — |
| 2015-06-26 | $2.35 | $2.83 | 10,700 | — | — |
| 2015-06-25 | $2.48 | $2.98 | 0 | — | — |
| 2015-06-24 | $2.48 | $2.98 | 0 | — | — |
| 2015-06-23 | $2.48 | $2.98 | 0 | — | — |
| 2015-06-22 | $2.48 | $2.98 | 0 | — | — |
| 2015-06-19 | $2.48 | $2.98 | 500 | — | — |
| 2015-06-18 | $2.40 | $2.89 | 1,000 | — | — |
| 2015-06-17 | $2.40 | $2.89 | 1,000 | — | — |
| 2015-06-16 | $2.42 | $2.91 | 0 | — | — |
| 2015-06-15 | $2.42 | $2.91 | 300 | — | — |
| 2015-06-12 | $2.47 | $2.97 | 0 | — | — |
| 2015-06-11 | $2.47 | $2.97 | 1,000 | — | — |
| 2015-06-10 | $2.46 | $2.96 | 2,500 | — | — |
| 2015-06-09 | $2.45 | $2.95 | 4,900 | — | — |
| 2015-06-08 | $2.43 | $2.92 | 1,300 | — | — |
| 2015-06-05 | $2.43 | $2.92 | 3,300 | — | — |
| 2015-06-04 | $2.45 | $2.95 | 23,600 | — | — |
| 2015-06-03 | $2.52 | $3.03 | 7,100 | — | — |
| 2015-06-02 | $2.49 | $2.99 | 7,000 | — | — |
| 2015-06-01 | $2.48 | $2.98 | 2,900 | — | — |
| 2015-05-29 | $2.50 | $3.01 | 7,200 | — | — |
| 2015-05-28 | $2.51 | $3.02 | 2,700 | — | — |
| 2015-05-27 | $2.48 | $2.98 | 6,300 | — | — |
| 2015-05-26 | $2.55 | $3.07 | 4,000 | — | — |
| 2015-05-22 | $2.62 | $3.15 | 9,600 | — | — |
| 2015-05-21 | $2.62 | $3.15 | 6,300 | — | — |
| 2015-05-20 | $2.58 | $3.10 | 2,600 | — | — |
| 2015-05-19 | $2.68 | $3.22 | 2,300 | — | — |
| 2015-05-18 | $2.60 | $3.13 | 3,700 | — | — |
| 2015-05-15 | $2.59 | $3.11 | 600 | — | — |
| 2015-05-14 | $2.59 | $3.11 | 11,700 | — | — |
| 2015-05-13 | $2.62 | $3.15 | 7,000 | — | — |
| 2015-05-12 | $2.64 | $3.17 | 18,300 | — | — |
| 2015-05-11 | $2.72 | $3.27 | 27,000 | — | — |
| 2015-05-08 | $2.79 | $3.36 | 71,900 | — | — |
| 2015-05-07 | $2.85 | $3.43 | 75,800 | — | — |
| 2015-05-06 | $3.00 | $3.61 | 67,900 | — | — |
| 2015-05-05 | $3.13 | $3.76 | 76,500 | — | — |
| 2015-05-04 | $3.05 | $3.67 | 80,300 | — | — |
| 2015-05-01 | $3.12 | $3.75 | 96,000 | — | — |
| 2015-04-30 | $3.08 | $3.70 | 85,700 | — | — |
| 2015-04-29 | $3.03 | $3.64 | 88,200 | — | — |
| 2015-04-28 | $2.94 | $3.54 | 145,000 | — | — |
| 2015-04-27 | $3.00 | $3.61 | 28,100 | — | — |
| 2015-04-24 | $2.81 | $3.38 | 26,400 | — | — |
| 2015-04-23 | $2.66 | $3.20 | 39,000 | — | — |
| 2015-04-22 | $2.51 | $3.02 | 5,500 | — | — |
| 2015-04-21 | $2.51 | $3.02 | 6,600 | — | — |
| 2015-04-20 | $2.55 | $3.07 | 30,100 | — | — |
| 2015-04-17 | $2.51 | $3.02 | 20,600 | — | — |
| 2015-04-16 | $2.56 | $3.08 | 54,100 | — | — |
| 2015-04-15 | $2.47 | $2.97 | 18,600 | — | — |
| 2015-04-14 | $2.58 | $3.10 | 26,700 | — | — |
| 2015-04-13 | $2.69 | $3.24 | 1,900 | — | — |
| 2015-04-10 | $2.73 | $3.28 | 22,300 | — | — |
| 2015-04-09 | $2.57 | $3.09 | 4,500 | — | — |
| 2015-04-08 | $2.63 | $3.16 | 16,800 | — | — |
| 2015-04-07 | $2.80 | $3.37 | 83,000 | — | — |
| 2015-04-06 | $2.38 | $2.86 | 17,900 | — | — |
| 2015-04-02 | $2.36 | $2.84 | 7,900 | — | — |
| 2015-04-01 | $2.45 | $2.95 | 3,300 | — | — |
| 2015-03-31 | $2.38 | $2.86 | 33,600 | — | — |
| 2015-03-30 | $2.45 | $2.95 | 100,000 | — | — |
| 2015-03-27 | $2.69 | $3.24 | 71,100 | — | — |
| 2015-03-26 | $2.64 | $3.17 | 50,900 | — | — |
| 2015-03-25 | $2.35 | $2.83 | 65,300 | — | — |
| 2015-03-24 | $2.45 | $2.95 | 9,400 | — | — |
| 2015-03-23 | $2.50 | $3.01 | 5,100 | — | — |
| 2015-03-20 | $2.54 | $3.05 | 1,200 | — | — |
| 2015-03-19 | $2.50 | $3.01 | 1,400 | — | — |
| 2015-03-18 | $2.50 | $3.01 | 4,500 | — | — |
| 2015-03-17 | $2.44 | $2.93 | 0 | — | — |
| 2015-03-16 | $2.44 | $2.93 | 500 | — | — |
| 2015-03-13 | $1.50 | $1.80 | 0 | — | — |
| 2015-03-12 | $2.42 | $2.91 | 0 | — | — |
| 2015-03-11 | $2.42 | $2.91 | 300 | — | — |
| 2015-03-10 | $2.48 | $2.98 | 300 | — | — |
| 2015-03-09 | $2.45 | $2.95 | 300 | — | — |
| 2015-03-06 | $2.50 | $3.01 | 2,600 | — | — |
| 2015-03-05 | $2.43 | $2.92 | 800 | — | — |
| 2015-03-04 | $2.44 | $2.93 | 700 | — | — |
| 2015-03-03 | $2.36 | $2.84 | 300 | — | — |
| 2015-03-02 | $2.31 | $2.78 | 1,400 | — | — |
| 2015-02-27 | $1.50 | $1.80 | 0 | — | — |
| 2015-02-26 | $2.45 | $2.95 | 0 | — | — |
| 2015-02-25 | $2.45 | $2.95 | 3,300 | — | — |
| 2015-02-24 | $2.42 | $2.91 | 6,600 | — | — |
| 2015-02-23 | $2.48 | $2.98 | 7,100 | — | — |
| 2015-02-20 | $2.50 | $3.01 | 17,100 | — | — |
| 2015-02-19 | $2.43 | $2.92 | 5,300 | — | — |
| 2015-02-18 | $2.60 | $3.13 | 2,800 | — | — |
| 2015-02-17 | $2.70 | $3.25 | 0 | — | — |
| 2015-02-13 | $2.70 | $3.25 | 1,100 | — | — |
| 2015-02-12 | $2.61 | $3.14 | 400 | — | — |
| 2015-02-11 | $2.60 | $3.13 | 200 | — | — |
| 2015-02-10 | $2.63 | $3.16 | 2,400 | — | — |
| 2015-02-09 | $2.66 | $3.20 | 20,600 | — | — |
| 2015-02-06 | $2.60 | $3.13 | 26,400 | — | — |
| 2015-02-05 | $2.77 | $3.33 | 100 | — | — |
| 2015-02-04 | $2.80 | $3.37 | 0 | — | — |
| 2015-02-03 | $2.80 | $3.37 | 3,200 | — | — |
| 2015-02-02 | $2.80 | $3.37 | 1,200 | — | — |
| 2015-01-30 | $2.80 | $3.37 | 0 | — | — |
| 2015-01-29 | $2.80 | $3.37 | 1,200 | — | — |
| 2015-01-28 | $2.94 | $3.54 | 0 | — | — |
| 2015-01-27 | $2.94 | $3.54 | 2,200 | — | — |
| 2015-01-26 | $2.88 | $3.46 | 6,000 | — | — |
| 2015-01-23 | $2.67 | $3.21 | 3,600 | — | — |
| 2015-01-22 | $2.81 | $3.38 | 1,600 | — | — |
| 2015-01-21 | $2.86 | $3.44 | 4,300 | — | — |
| 2015-01-20 | $2.81 | $3.38 | 8,500 | — | — |
| 2015-01-16 | $2.91 | $3.50 | 6,600 | — | — |
| 2015-01-15 | $1.50 | $1.80 | 0 | — | — |
| 2015-01-14 | $2.80 | $3.37 | 0 | — | — |
| 2015-01-13 | $2.80 | $3.37 | 6,800 | — | — |
| 2015-01-12 | $2.83 | $3.40 | 3,600 | — | — |
| 2015-01-09 | $2.93 | $3.52 | 500 | — | — |
| 2015-01-08 | $2.85 | $3.43 | 1,200 | — | — |
| 2015-01-07 | $2.75 | $3.31 | 2,900 | — | — |
| 2015-01-06 | $2.85 | $3.43 | 1,100 | — | — |
| 2015-01-05 | $2.83 | $3.40 | 20,600 | — | — |
| 2015-01-02 | $2.83 | $3.40 | 200 | — | — |