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
- 2000-07-28 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 | 55,600 | — | — |
| 2015-12-30 | $2.17 | $2.17 | 96,100 | — | — |
| 2015-12-29 | $2.20 | $2.20 | 102,000 | — | — |
| 2015-12-28 | $2.19 | $2.19 | 101,000 | — | — |
| 2015-12-24 | $2.21 | $2.21 | 38,400 | — | — |
| 2015-12-23 | $2.24 | $2.24 | 159,000 | — | — |
| 2015-12-22 | $2.21 | $2.21 | 110,200 | — | — |
| 2015-12-21 | $2.19 | $2.19 | 56,700 | — | — |
| 2015-12-18 | $2.16 | $2.16 | 7,900 | — | — |
| 2015-12-17 | $2.20 | $2.20 | 18,900 | — | — |
| 2015-12-16 | $2.19 | $2.19 | 60,100 | — | — |
| 2015-12-15 | $2.16 | $2.16 | 99,400 | — | — |
| 2015-12-14 | $2.12 | $2.12 | 147,700 | — | — |
| 2015-12-11 | $2.22 | $2.22 | 132,500 | — | — |
| 2015-12-10 | $2.30 | $2.30 | 69,900 | — | — |
| 2015-12-09 | $2.26 | $2.26 | 25,800 | — | — |
| 2015-12-08 | $2.30 | $2.30 | 45,400 | — | — |
| 2015-12-07 | $2.34 | $2.34 | 95,900 | — | — |
| 2015-12-04 | $2.43 | $2.43 | 20,200 | — | — |
| 2015-12-03 | $2.41 | $2.41 | 38,800 | — | — |
| 2015-12-02 | $2.42 | $2.42 | 40,600 | — | — |
| 2015-12-01 | $2.42 | $2.42 | 29,700 | — | — |
| 2015-11-30 | $2.47 | $2.47 | 48,100 | — | — |
| 2015-11-27 | $2.44 | $2.44 | 4,300 | — | — |
| 2015-11-25 | $2.54 | $2.54 | 23,200 | — | — |
| 2015-11-24 | $2.51 | $2.51 | 30,300 | — | — |
| 2015-11-23 | $2.53 | $2.53 | 82,500 | — | — |
| 2015-11-20 | $2.50 | $2.50 | 71,800 | — | — |
| 2015-11-19 | $2.40 | $2.40 | 40,700 | — | — |
| 2015-11-18 | $2.46 | $2.46 | 13,100 | — | — |
| 2015-11-17 | $2.43 | $2.43 | 15,500 | — | — |
| 2015-11-16 | $2.43 | $2.43 | 8,600 | — | — |
| 2015-11-13 | $2.47 | $2.47 | 5,000 | — | — |
| 2015-11-12 | $2.46 | $2.46 | 58,700 | — | — |
| 2015-11-11 | $2.47 | $2.47 | 14,300 | — | — |
| 2015-11-10 | $2.47 | $2.47 | 50,100 | — | — |
| 2015-11-09 | $2.46 | $2.46 | 15,900 | — | — |
| 2015-11-06 | $2.44 | $2.44 | 17,500 | — | — |
| 2015-11-05 | $2.41 | $2.41 | 36,600 | — | — |
| 2015-11-04 | $2.43 | $2.43 | 61,900 | — | — |
| 2015-11-03 | $2.40 | $2.40 | 21,600 | — | — |
| 2015-11-02 | $2.46 | $2.46 | 38,500 | — | — |
| 2015-10-30 | $2.44 | $2.44 | 22,500 | — | — |
| 2015-10-29 | $2.44 | $2.44 | 116,900 | — | — |
| 2015-10-28 | $2.45 | $2.45 | 42,700 | — | — |
| 2015-10-27 | $2.42 | $2.42 | 46,500 | — | — |
| 2015-10-26 | $2.48 | $2.48 | 17,200 | — | — |
| 2015-10-23 | $2.51 | $2.51 | 19,800 | — | — |
| 2015-10-22 | $2.46 | $2.46 | 27,600 | — | — |
| 2015-10-21 | $2.48 | $2.48 | 8,400 | — | — |
| 2015-10-20 | $2.49 | $2.49 | 6,000 | — | — |
| 2015-10-19 | $2.51 | $2.51 | 2,900 | — | — |
| 2015-10-16 | $2.48 | $2.48 | 8,300 | — | — |
| 2015-10-15 | $2.55 | $2.55 | 18,800 | — | — |
| 2015-10-14 | $2.50 | $2.50 | 16,700 | — | — |
| 2015-10-13 | $2.54 | $2.54 | 10,600 | — | — |
| 2015-10-12 | $2.50 | $2.50 | 4,900 | — | — |
| 2015-10-09 | $2.46 | $2.46 | 26,500 | — | — |
| 2015-10-08 | $2.50 | $2.50 | 8,600 | — | — |
| 2015-10-07 | $2.68 | $2.68 | 13,800 | — | — |
| 2015-10-06 | $2.74 | $2.74 | 28,900 | — | — |
| 2015-10-05 | $2.71 | $2.71 | 43,600 | — | — |
| 2015-10-02 | $2.65 | $2.65 | 21,500 | — | — |
| 2015-10-01 | $2.63 | $2.63 | 26,800 | — | — |
| 2015-09-30 | $2.58 | $2.58 | 30,400 | — | — |
| 2015-09-29 | $2.58 | $2.58 | 20,100 | — | — |
| 2015-09-28 | $2.56 | $2.56 | 27,200 | — | — |
| 2015-09-25 | $2.43 | $2.43 | 88,900 | — | — |
| 2015-09-24 | $2.67 | $2.67 | 18,200 | — | — |
| 2015-09-23 | $2.69 | $2.69 | 4,300 | — | — |
| 2015-09-22 | $2.65 | $2.65 | 15,600 | — | — |
| 2015-09-21 | $2.69 | $2.69 | 19,900 | — | — |
| 2015-09-18 | $2.61 | $2.61 | 20,300 | — | — |
| 2015-09-17 | $2.59 | $2.59 | 3,700 | — | — |
| 2015-09-16 | $2.60 | $2.60 | 6,500 | — | — |
| 2015-09-15 | $2.62 | $2.62 | 8,800 | — | — |
| 2015-09-14 | $2.62 | $2.62 | 86,800 | — | — |
| 2015-09-11 | $2.61 | $2.61 | 7,600 | — | — |
| 2015-09-10 | $2.63 | $2.63 | 10,800 | — | — |
| 2015-09-09 | $2.70 | $2.70 | 35,700 | — | — |
| 2015-09-08 | $2.75 | $2.75 | 29,300 | — | — |
| 2015-09-04 | $2.62 | $2.62 | 34,100 | — | — |
| 2015-09-03 | $2.65 | $2.65 | 21,000 | — | — |
| 2015-09-02 | $2.60 | $2.60 | 33,000 | — | — |
| 2015-09-01 | $2.60 | $2.60 | 28,900 | — | — |
| 2015-08-31 | $2.68 | $2.68 | 45,600 | — | — |
| 2015-08-28 | $2.72 | $2.72 | 22,000 | — | — |
| 2015-08-27 | $2.64 | $2.64 | 59,600 | — | — |
| 2015-08-26 | $2.57 | $2.57 | 55,400 | — | — |
| 2015-08-25 | $2.66 | $2.66 | 61,300 | — | — |
| 2015-08-24 | $2.62 | $2.62 | 202,100 | — | — |
| 2015-08-21 | $2.76 | $2.76 | 25,100 | — | — |
| 2015-08-20 | $2.79 | $2.79 | 34,300 | — | — |
| 2015-08-19 | $2.94 | $2.94 | 37,500 | — | — |
| 2015-08-18 | $2.91 | $2.91 | 21,800 | — | — |
| 2015-08-17 | $2.89 | $2.89 | 55,100 | — | — |
| 2015-08-14 | $2.83 | $2.83 | 19,200 | — | — |
| 2015-08-13 | $2.85 | $2.85 | 48,100 | — | — |
| 2015-08-12 | $2.80 | $2.80 | 21,000 | — | — |
| 2015-08-11 | $2.80 | $2.80 | 11,000 | — | — |
| 2015-08-10 | $2.82 | $2.82 | 21,500 | — | — |
| 2015-08-07 | $2.80 | $2.80 | 23,100 | — | — |
| 2015-08-06 | $2.78 | $2.78 | 14,100 | — | — |
| 2015-08-05 | $2.82 | $2.82 | 57,800 | — | — |
| 2015-08-04 | $2.82 | $2.82 | 73,600 | — | — |
| 2015-08-03 | $2.81 | $2.81 | 93,900 | — | — |
| 2015-07-31 | $2.87 | $2.87 | 102,000 | — | — |
| 2015-07-30 | $2.78 | $2.78 | 33,000 | — | — |
| 2015-07-29 | $2.83 | $2.83 | 43,200 | — | — |
| 2015-07-28 | $2.85 | $2.85 | 116,100 | — | — |
| 2015-07-27 | $2.88 | $2.88 | 75,700 | — | — |
| 2015-07-24 | $2.86 | $2.86 | 163,100 | — | — |
| 2015-07-23 | $2.93 | $2.93 | 218,800 | — | — |
| 2015-07-22 | $2.91 | $2.91 | 123,400 | — | — |
| 2015-07-21 | $2.88 | $2.88 | 142,900 | — | — |
| 2015-07-20 | $2.86 | $2.86 | 189,200 | — | — |
| 2015-07-17 | $2.84 | $2.84 | 84,500 | — | — |
| 2015-07-16 | $2.75 | $2.75 | 26,000 | — | — |
| 2015-07-15 | $2.70 | $2.70 | 51,200 | — | — |
| 2015-07-14 | $2.71 | $2.71 | 64,900 | — | — |
| 2015-07-13 | $2.60 | $2.60 | 122,600 | — | — |
| 2015-07-10 | $2.59 | $2.59 | 71,700 | — | — |
| 2015-07-09 | $2.60 | $2.60 | 21,100 | — | — |
| 2015-07-08 | $2.66 | $2.66 | 46,900 | — | — |
| 2015-07-07 | $2.63 | $2.63 | 136,500 | — | — |
| 2015-07-06 | $2.71 | $2.71 | 227,800 | — | — |
| 2015-07-02 | $2.78 | $2.78 | 66,000 | — | — |
| 2015-07-01 | $2.75 | $2.75 | 59,800 | — | — |
| 2015-06-30 | $2.75 | $2.75 | 90,700 | — | — |
| 2015-06-29 | $2.80 | $2.80 | 60,500 | — | — |
| 2015-06-26 | $2.85 | $2.85 | 112,500 | — | — |
| 2015-06-25 | $2.83 | $2.83 | 124,100 | — | — |
| 2015-06-24 | $2.85 | $2.85 | 58,700 | — | — |
| 2015-06-23 | $2.87 | $2.87 | 44,000 | — | — |
| 2015-06-22 | $2.82 | $2.82 | 42,000 | — | — |
| 2015-06-19 | $2.80 | $2.80 | 87,300 | — | — |
| 2015-06-18 | $2.87 | $2.87 | 44,500 | — | — |
| 2015-06-17 | $2.90 | $2.90 | 86,700 | — | — |
| 2015-06-16 | $2.93 | $2.93 | 57,000 | — | — |
| 2015-06-15 | $2.92 | $2.92 | 28,200 | — | — |
| 2015-06-12 | $3.00 | $3.00 | 54,500 | — | — |
| 2015-06-11 | $2.90 | $2.90 | 76,400 | — | — |
| 2015-06-10 | $2.94 | $2.94 | 73,800 | — | — |
| 2015-06-09 | $2.91 | $2.91 | 300,100 | — | — |
| 2015-06-08 | $2.92 | $2.92 | 31,400 | — | — |
| 2015-06-05 | $2.89 | $2.89 | 26,800 | — | — |
| 2015-06-04 | $2.89 | $2.89 | 156,500 | — | — |
| 2015-06-03 | $2.90 | $2.90 | 70,700 | — | — |
| 2015-06-02 | $2.88 | $2.88 | 171,100 | — | — |
| 2015-06-01 | $2.86 | $2.86 | 94,000 | — | — |
| 2015-05-29 | $2.87 | $2.87 | 160,000 | — | — |
| 2015-05-28 | $2.86 | $2.86 | 95,200 | — | — |
| 2015-05-27 | $3.00 | $3.00 | 48,700 | — | — |
| 2015-05-26 | $2.88 | $2.88 | 86,200 | — | — |
| 2015-05-22 | $2.91 | $2.91 | 118,600 | — | — |
| 2015-05-21 | $2.99 | $2.99 | 45,400 | — | — |
| 2015-05-20 | $3.00 | $3.00 | 94,500 | — | — |
| 2015-05-19 | $2.99 | $2.99 | 65,700 | — | — |
| 2015-05-18 | $2.94 | $2.94 | 110,300 | — | — |
| 2015-05-15 | $2.99 | $2.99 | 116,700 | — | — |
| 2015-05-14 | $2.97 | $2.97 | 602,800 | — | — |
| 2015-05-13 | $3.38 | $3.38 | 28,900 | — | — |
| 2015-05-12 | $3.38 | $3.38 | 58,400 | — | — |
| 2015-05-11 | $3.37 | $3.37 | 39,100 | — | — |
| 2015-05-08 | $3.43 | $3.43 | 74,300 | — | — |
| 2015-05-07 | $3.35 | $3.35 | 50,700 | — | — |
| 2015-05-06 | $3.40 | $3.40 | 27,200 | — | — |
| 2015-05-05 | $3.41 | $3.41 | 29,900 | — | — |
| 2015-05-04 | $3.46 | $3.46 | 65,000 | — | — |
| 2015-05-01 | $3.46 | $3.46 | 57,800 | — | — |
| 2015-04-30 | $3.38 | $3.38 | 137,400 | — | — |
| 2015-04-29 | $3.45 | $3.45 | 92,300 | — | — |
| 2015-04-28 | $3.55 | $3.55 | 57,300 | — | — |
| 2015-04-27 | $3.53 | $3.53 | 67,400 | — | — |
| 2015-04-24 | $3.59 | $3.59 | 48,400 | — | — |
| 2015-04-23 | $3.64 | $3.64 | 73,500 | — | — |
| 2015-04-22 | $3.67 | $3.67 | 178,900 | — | — |
| 2015-04-21 | $3.59 | $3.59 | 276,900 | — | — |
| 2015-04-20 | $3.45 | $3.45 | 181,700 | — | — |
| 2015-04-17 | $3.26 | $3.26 | 46,100 | — | — |
| 2015-04-16 | $3.32 | $3.32 | 234,500 | — | — |
| 2015-04-15 | $3.18 | $3.18 | 44,500 | — | — |
| 2015-04-14 | $3.15 | $3.15 | 48,500 | — | — |
| 2015-04-13 | $3.17 | $3.17 | 18,300 | — | — |
| 2015-04-10 | $3.16 | $3.16 | 43,200 | — | — |
| 2015-04-09 | $3.22 | $3.22 | 33,600 | — | — |
| 2015-04-08 | $3.16 | $3.16 | 31,800 | — | — |
| 2015-04-07 | $3.15 | $3.15 | 11,600 | — | — |
| 2015-04-06 | $3.21 | $3.21 | 24,700 | — | — |
| 2015-04-02 | $3.18 | $3.18 | 18,200 | — | — |
| 2015-04-01 | $3.15 | $3.15 | 15,700 | — | — |
| 2015-03-31 | $3.19 | $3.19 | 63,200 | — | — |
| 2015-03-30 | $3.15 | $3.15 | 17,000 | — | — |
| 2015-03-27 | $3.15 | $3.15 | 7,800 | — | — |
| 2015-03-26 | $3.15 | $3.15 | 18,800 | — | — |
| 2015-03-25 | $3.18 | $3.18 | 30,300 | — | — |
| 2015-03-24 | $3.21 | $3.21 | 14,300 | — | — |
| 2015-03-23 | $3.18 | $3.18 | 9,700 | — | — |
| 2015-03-20 | $3.18 | $3.18 | 32,300 | — | — |
| 2015-03-19 | $3.18 | $3.18 | 84,400 | — | — |
| 2015-03-18 | $3.13 | $3.13 | 62,600 | — | — |
| 2015-03-17 | $3.14 | $3.14 | 20,800 | — | — |
| 2015-03-16 | $3.15 | $3.15 | 40,100 | — | — |
| 2015-03-13 | $3.20 | $3.20 | 41,300 | — | — |
| 2015-03-12 | $3.20 | $3.20 | 27,800 | — | — |
| 2015-03-11 | $3.24 | $3.24 | 68,700 | — | — |
| 2015-03-10 | $3.14 | $3.14 | 70,900 | — | — |
| 2015-03-09 | $3.29 | $3.29 | 163,900 | — | — |
| 2015-03-06 | $3.08 | $3.08 | 34,800 | — | — |
| 2015-03-05 | $3.14 | $3.14 | 16,800 | — | — |
| 2015-03-04 | $3.15 | $3.15 | 25,000 | — | — |
| 2015-03-03 | $3.15 | $3.15 | 64,700 | — | — |
| 2015-03-02 | $3.08 | $3.08 | 58,900 | — | — |
| 2015-02-27 | $3.07 | $3.07 | 75,500 | — | — |
| 2015-02-26 | $3.05 | $3.05 | 24,900 | — | — |
| 2015-02-25 | $3.01 | $3.01 | 53,200 | — | — |
| 2015-02-24 | $3.01 | $3.01 | 106,000 | — | — |
| 2015-02-23 | $3.05 | $3.05 | 63,900 | — | — |
| 2015-02-20 | $3.07 | $3.07 | 39,200 | — | — |
| 2015-02-19 | $3.05 | $3.05 | 65,600 | — | — |
| 2015-02-18 | $3.08 | $3.08 | 35,500 | — | — |
| 2015-02-17 | $3.09 | $3.09 | 87,600 | — | — |
| 2015-02-13 | $3.08 | $3.08 | 164,400 | — | — |
| 2015-02-12 | $2.99 | $2.99 | 224,000 | — | — |
| 2015-02-11 | $3.01 | $3.01 | 183,700 | — | — |
| 2015-02-10 | $2.99 | $2.99 | 546,600 | — | — |
| 2015-02-09 | $3.19 | $3.19 | 170,100 | — | — |
| 2015-02-06 | $3.30 | $3.30 | 106,800 | — | — |
| 2015-02-05 | $3.34 | $3.34 | 86,500 | — | — |
| 2015-02-04 | $3.25 | $3.25 | 110,000 | — | — |
| 2015-02-03 | $3.17 | $3.17 | 233,800 | — | — |
| 2015-02-02 | $3.23 | $3.23 | 2,052,000 | — | — |
| 2015-01-30 | $3.14 | $3.14 | 41,600 | — | — |
| 2015-01-29 | $3.14 | $3.14 | 41,300 | — | — |
| 2015-01-28 | $3.11 | $3.11 | 74,400 | — | — |
| 2015-01-27 | $3.10 | $3.10 | 46,200 | — | — |
| 2015-01-26 | $3.15 | $3.15 | 43,100 | — | — |
| 2015-01-23 | $3.12 | $3.12 | 64,400 | — | — |
| 2015-01-22 | $3.10 | $3.10 | 83,400 | — | — |
| 2015-01-21 | $3.15 | $3.15 | 98,200 | — | — |
| 2015-01-20 | $3.21 | $3.21 | 69,200 | — | — |
| 2015-01-16 | $3.29 | $3.29 | 59,600 | — | — |
| 2015-01-15 | $3.27 | $3.27 | 200,100 | — | — |
| 2015-01-14 | $3.34 | $3.34 | 312,900 | — | — |
| 2015-01-13 | $3.13 | $3.13 | 134,600 | — | — |
| 2015-01-12 | $3.10 | $3.10 | 65,400 | — | — |
| 2015-01-09 | $3.10 | $3.10 | 32,900 | — | — |
| 2015-01-08 | $3.11 | $3.11 | 48,400 | — | — |
| 2015-01-07 | $3.13 | $3.13 | 97,900 | — | — |
| 2015-01-06 | $3.02 | $3.02 | 70,000 | — | — |
| 2015-01-05 | $2.94 | $2.94 | 111,500 | — | — |
| 2015-01-02 | $3.04 | $3.04 | 62,200 | — | — |