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
- 1994-04-04 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 | $3.20 | $3.20 | 1,700 | — | — |
| 2015-12-30 | $3.20 | $3.20 | 2,300 | — | — |
| 2015-12-29 | $3.35 | $3.35 | 300 | — | — |
| 2015-12-28 | $3.20 | $3.20 | 1,300 | — | — |
| 2015-12-24 | $3.20 | $3.20 | 300 | — | — |
| 2015-12-23 | $3.20 | $3.20 | 3,400 | — | — |
| 2015-12-22 | $3.20 | $3.20 | 1,300 | — | — |
| 2015-12-21 | $3.45 | $3.45 | 0 | — | — |
| 2015-12-18 | $3.45 | $3.45 | 300 | — | — |
| 2015-12-17 | $3.21 | $3.21 | 400 | — | — |
| 2015-12-16 | $3.33 | $3.33 | 0 | — | — |
| 2015-12-15 | $3.33 | $3.33 | 19,600 | — | — |
| 2015-12-14 | $3.30 | $3.30 | 0 | — | — |
| 2015-12-11 | $3.30 | $3.30 | 4,600 | — | — |
| 2015-12-10 | $3.30 | $3.30 | 0 | — | — |
| 2015-12-09 | $3.30 | $3.30 | 900 | — | — |
| 2015-12-08 | $3.30 | $3.30 | 300 | — | — |
| 2015-12-07 | $3.40 | $3.40 | 200 | — | — |
| 2015-12-04 | $3.45 | $3.45 | 0 | — | — |
| 2015-12-03 | $3.45 | $3.45 | 1,100 | — | — |
| 2015-12-02 | $3.30 | $3.30 | 100 | — | — |
| 2015-12-01 | $3.30 | $3.30 | 0 | — | — |
| 2015-11-30 | $3.30 | $3.30 | 11,500 | — | — |
| 2015-11-27 | $3.45 | $3.45 | 2,200 | — | — |
| 2015-11-25 | $3.40 | $3.40 | 300 | — | — |
| 2015-11-24 | $3.30 | $3.30 | 4,500 | — | — |
| 2015-11-23 | $3.40 | $3.40 | 500 | — | — |
| 2015-11-20 | $3.40 | $3.40 | 2,800 | — | — |
| 2015-11-19 | $3.40 | $3.40 | 1,700 | — | — |
| 2015-11-18 | $3.40 | $3.40 | 1,300 | — | — |
| 2015-11-17 | $3.40 | $3.40 | 2,600 | — | — |
| 2015-11-16 | $3.40 | $3.40 | 0 | — | — |
| 2015-11-13 | $3.40 | $3.40 | 1,700 | — | — |
| 2015-11-12 | $3.50 | $3.50 | 600 | — | — |
| 2015-11-11 | $3.50 | $3.50 | 20,400 | — | — |
| 2015-11-10 | $3.40 | $3.40 | 200 | — | — |
| 2015-11-09 | $3.40 | $3.40 | 0 | — | — |
| 2015-11-06 | $3.40 | $3.40 | 6,600 | — | — |
| 2015-11-05 | $3.40 | $3.40 | 0 | — | — |
| 2015-11-04 | $3.40 | $3.40 | 1,700 | — | — |
| 2015-11-03 | $3.40 | $3.40 | 0 | — | — |
| 2015-11-02 | $3.40 | $3.40 | 600 | — | — |
| 2015-10-30 | $3.40 | $3.40 | 0 | — | — |
| 2015-10-29 | $3.40 | $3.40 | 2,500 | — | — |
| 2015-10-28 | $3.40 | $3.40 | 0 | — | — |
| 2015-10-27 | $3.40 | $3.40 | 0 | — | — |
| 2015-10-26 | $3.40 | $3.40 | 100 | — | — |
| 2015-10-23 | $3.40 | $3.40 | 200 | — | — |
| 2015-10-22 | $3.35 | $3.35 | 20,500 | — | — |
| 2015-10-21 | $3.45 | $3.45 | 0 | — | — |
| 2015-10-20 | $3.45 | $3.45 | 0 | — | — |
| 2015-10-19 | $3.45 | $3.45 | 12,000 | — | — |
| 2015-10-16 | $3.42 | $3.42 | 3,100 | — | — |
| 2015-10-15 | $3.42 | $3.42 | 2,000 | — | — |
| 2015-10-14 | $3.42 | $3.42 | 0 | — | — |
| 2015-10-13 | $3.42 | $3.42 | 1,300 | — | — |
| 2015-10-12 | $3.42 | $3.42 | 0 | — | — |
| 2015-10-09 | $3.42 | $3.42 | 600 | — | — |
| 2015-10-08 | $3.44 | $3.44 | 1,100 | — | — |
| 2015-10-07 | $3.49 | $3.49 | 0 | — | — |
| 2015-10-06 | $3.49 | $3.49 | 2,100 | — | — |
| 2015-10-05 | $3.42 | $3.42 | 0 | — | — |
| 2015-10-02 | $3.42 | $3.42 | 400 | — | — |
| 2015-10-01 | $3.46 | $3.46 | 100 | — | — |
| 2015-09-30 | $3.42 | $3.42 | 3,700 | — | — |
| 2015-09-29 | $3.43 | $3.43 | 600 | — | — |
| 2015-09-28 | $3.43 | $3.43 | 600 | — | — |
| 2015-09-25 | $3.43 | $3.43 | 300 | — | — |
| 2015-09-24 | $3.43 | $3.43 | 200 | — | — |
| 2015-09-23 | $3.43 | $3.43 | 2,200 | — | — |
| 2015-09-22 | $3.42 | $3.42 | 400 | — | — |
| 2015-09-21 | $3.42 | $3.42 | 400 | — | — |
| 2015-09-18 | $3.47 | $3.47 | 400 | — | — |
| 2015-09-17 | $3.50 | $3.50 | 0 | — | — |
| 2015-09-16 | $3.50 | $3.50 | 600 | — | — |
| 2015-09-15 | $3.42 | $3.42 | 500 | — | — |
| 2015-09-14 | $3.47 | $3.47 | 0 | — | — |
| 2015-09-11 | $3.47 | $3.47 | 400 | — | — |
| 2015-09-10 | $3.49 | $3.49 | 300 | — | — |
| 2015-09-09 | $3.44 | $3.44 | 4,300 | — | — |
| 2015-09-08 | $3.44 | $3.44 | 100 | — | — |
| 2015-09-04 | $3.42 | $3.42 | 400 | — | — |
| 2015-09-03 | $3.42 | $3.42 | 700 | — | — |
| 2015-09-02 | $3.45 | $3.45 | 0 | — | — |
| 2015-09-01 | $3.45 | $3.45 | 300 | — | — |
| 2015-08-31 | $3.39 | $3.39 | 100 | — | — |
| 2015-08-28 | $3.38 | $3.38 | 600 | — | — |
| 2015-08-27 | $3.39 | $3.39 | 200 | — | — |
| 2015-08-26 | $3.39 | $3.39 | 1,100 | — | — |
| 2015-08-25 | $3.35 | $3.35 | 11,700 | — | — |
| 2015-08-24 | $3.35 | $3.35 | 0 | — | — |
| 2015-08-21 | $3.35 | $3.35 | 800 | — | — |
| 2015-08-20 | $3.25 | $3.25 | 5,200 | — | — |
| 2015-08-19 | $3.30 | $3.30 | 2,200 | — | — |
| 2015-08-18 | $3.25 | $3.25 | 10,600 | — | — |
| 2015-08-17 | $3.25 | $3.25 | 15,500 | — | — |
| 2015-08-14 | $3.15 | $3.15 | 5,300 | — | — |
| 2015-08-13 | $3.10 | $3.10 | 10,000 | — | — |
| 2015-08-12 | $2.96 | $2.96 | 9,000 | — | — |
| 2015-08-11 | $2.80 | $2.80 | 1,100 | — | — |
| 2015-08-10 | $2.86 | $2.86 | 0 | — | — |
| 2015-08-07 | $2.86 | $2.86 | 3,100 | — | — |
| 2015-08-06 | $3.02 | $3.02 | 100 | — | — |
| 2015-08-05 | $3.01 | $3.01 | 200 | — | — |
| 2015-08-04 | $3.00 | $3.00 | 5,500 | — | — |
| 2015-08-03 | $3.10 | $3.10 | 400 | — | — |
| 2015-07-31 | $3.08 | $3.08 | 800 | — | — |
| 2015-07-30 | $3.04 | $3.04 | 100 | — | — |
| 2015-07-29 | $3.04 | $3.04 | 500 | — | — |
| 2015-07-28 | $2.80 | $2.80 | 800 | — | — |
| 2015-07-27 | $3.08 | $3.08 | 4,000 | — | — |
| 2015-07-24 | $3.18 | $3.18 | 3,800 | — | — |
| 2015-07-23 | $3.06 | $3.06 | 4,500 | — | — |
| 2015-07-22 | $3.14 | $3.14 | 200 | — | — |
| 2015-07-21 | $3.07 | $3.07 | 1,600 | — | — |
| 2015-07-20 | $3.07 | $3.07 | 4,700 | — | — |
| 2015-07-17 | $3.14 | $3.14 | 4,400 | — | — |
| 2015-07-16 | $3.10 | $3.10 | 1,300 | — | — |
| 2015-07-15 | $3.10 | $3.10 | 1,500 | — | — |
| 2015-07-14 | $3.07 | $3.07 | 6,400 | — | — |
| 2015-07-13 | $3.06 | $3.06 | 7,300 | — | — |
| 2015-07-10 | $3.03 | $3.03 | 2,300 | — | — |
| 2015-07-09 | $3.08 | $3.08 | 5,200 | — | — |
| 2015-07-08 | $3.08 | $3.08 | 1,600 | — | — |
| 2015-07-07 | $3.07 | $3.07 | 4,000 | — | — |
| 2015-07-06 | $3.00 | $3.00 | 5,400 | — | — |
| 2015-07-02 | $3.09 | $3.09 | 16,000 | — | — |
| 2015-07-01 | $3.02 | $3.02 | 14,700 | — | — |
| 2015-06-30 | $2.95 | $2.95 | 26,600 | — | — |
| 2015-06-29 | $2.29 | $2.29 | 200 | — | — |
| 2015-06-26 | $2.25 | $2.25 | 0 | — | — |
| 2015-06-25 | $2.25 | $2.25 | 1,600 | — | — |
| 2015-06-24 | $2.22 | $2.22 | 2,400 | — | — |
| 2015-06-23 | $2.27 | $2.27 | 1,900 | — | — |
| 2015-06-22 | $2.25 | $2.25 | 3,500 | — | — |
| 2015-06-19 | $2.20 | $2.20 | 2,200 | — | — |
| 2015-06-18 | $2.20 | $2.20 | 300 | — | — |
| 2015-06-17 | $2.15 | $2.15 | 900 | — | — |
| 2015-06-16 | $2.16 | $2.16 | 100 | — | — |
| 2015-06-15 | $2.20 | $2.20 | 100 | — | — |
| 2015-06-12 | $2.40 | $2.40 | 300 | — | — |
| 2015-06-11 | $2.16 | $2.16 | 0 | — | — |
| 2015-06-10 | $2.16 | $2.16 | 1,100 | — | — |
| 2015-06-09 | $2.12 | $2.12 | 1,200 | — | — |
| 2015-06-08 | $2.12 | $2.12 | 400 | — | — |
| 2015-06-05 | $2.35 | $2.35 | 400 | — | — |
| 2015-06-04 | $2.12 | $2.12 | 3,100 | — | — |
| 2015-06-03 | $2.14 | $2.14 | 0 | — | — |
| 2015-06-02 | $2.14 | $2.14 | 100 | — | — |
| 2015-06-01 | $2.36 | $2.36 | 0 | — | — |
| 2015-05-29 | $2.36 | $2.36 | 500 | — | — |
| 2015-05-28 | $2.36 | $2.36 | 800 | — | — |
| 2015-05-27 | $2.40 | $2.40 | 0 | — | — |
| 2015-05-26 | $2.40 | $2.40 | 600 | — | — |
| 2015-05-22 | $2.54 | $2.54 | 0 | — | — |
| 2015-05-21 | $2.54 | $2.54 | 200 | — | — |
| 2015-05-20 | $2.48 | $2.48 | 400 | — | — |
| 2015-05-19 | $2.50 | $2.50 | 800 | — | — |
| 2015-05-18 | $2.46 | $2.46 | 800 | — | — |
| 2015-05-15 | $2.43 | $2.43 | 100 | — | — |
| 2015-05-14 | $2.36 | $2.36 | 3,500 | — | — |
| 2015-05-13 | $2.40 | $2.40 | 600 | — | — |
| 2015-05-12 | $2.40 | $2.40 | 200 | — | — |
| 2015-05-11 | $2.40 | $2.40 | 2,100 | — | — |
| 2015-05-08 | $2.44 | $2.44 | 2,300 | — | — |
| 2015-05-07 | $2.41 | $2.41 | 2,400 | — | — |
| 2015-05-06 | $2.55 | $2.55 | 0 | — | — |
| 2015-05-05 | $2.55 | $2.55 | 0 | — | — |
| 2015-05-04 | $2.55 | $2.55 | 0 | — | — |
| 2015-05-01 | $2.55 | $2.55 | 300 | — | — |
| 2015-04-30 | $2.40 | $2.40 | 400 | — | — |
| 2015-04-29 | $2.35 | $2.35 | 10,800 | — | — |
| 2015-04-28 | $2.55 | $2.55 | 400 | — | — |
| 2015-04-27 | $2.50 | $2.50 | 500 | — | — |
| 2015-04-24 | $2.60 | $2.60 | 500 | — | — |
| 2015-04-23 | $2.67 | $2.67 | 0 | — | — |
| 2015-04-22 | $2.67 | $2.67 | 0 | — | — |
| 2015-04-21 | $2.67 | $2.67 | 8,300 | — | — |
| 2015-04-20 | $2.55 | $2.55 | 1,800 | — | — |
| 2015-04-17 | $2.55 | $2.55 | 3,400 | — | — |
| 2015-04-16 | $2.55 | $2.55 | 5,300 | — | — |
| 2015-04-15 | $2.55 | $2.55 | 9,200 | — | — |
| 2015-04-14 | $2.50 | $2.50 | 3,600 | — | — |
| 2015-04-13 | $2.40 | $2.40 | 32,000 | — | — |
| 2015-04-10 | $2.50 | $2.50 | 5,600 | — | — |
| 2015-04-09 | $2.60 | $2.60 | 6,100 | — | — |
| 2015-04-08 | $2.60 | $2.60 | 2,200 | — | — |
| 2015-04-07 | $2.75 | $2.75 | 5,700 | — | — |
| 2015-04-06 | $2.65 | $2.65 | 9,400 | — | — |
| 2015-04-02 | $2.64 | $2.64 | 6,400 | — | — |
| 2015-04-01 | $2.55 | $2.55 | 12,000 | — | — |
| 2015-03-31 | $2.55 | $2.55 | 2,700 | — | — |
| 2015-03-30 | $2.55 | $2.55 | 4,300 | — | — |
| 2015-03-27 | $2.60 | $2.60 | 1,800 | — | — |
| 2015-03-26 | $2.55 | $2.55 | 12,100 | — | — |
| 2015-03-25 | $2.70 | $2.70 | 3,600 | — | — |
| 2015-03-24 | $2.60 | $2.60 | 1,700 | — | — |
| 2015-03-23 | $2.55 | $2.55 | 8,400 | — | — |
| 2015-03-20 | $2.55 | $2.55 | 11,100 | — | — |
| 2015-03-19 | $2.55 | $2.55 | 2,500 | — | — |
| 2015-03-18 | $2.52 | $2.52 | 1,100 | — | — |
| 2015-03-17 | $2.50 | $2.50 | 7,200 | — | — |
| 2015-03-16 | $2.50 | $2.50 | 0 | — | — |
| 2015-03-13 | $2.50 | $2.50 | 3,600 | — | — |
| 2015-03-12 | $2.70 | $2.70 | 9,400 | — | — |
| 2015-03-11 | $2.54 | $2.54 | 3,400 | — | — |
| 2015-03-10 | $2.55 | $2.55 | 1,000 | — | — |
| 2015-03-09 | $2.55 | $2.55 | 4,500 | — | — |
| 2015-03-06 | $2.50 | $2.50 | 5,000 | — | — |
| 2015-03-05 | $2.40 | $2.40 | 500 | — | — |
| 2015-03-04 | $2.40 | $2.40 | 2,100 | — | — |
| 2015-03-03 | $2.40 | $2.40 | 5,500 | — | — |
| 2015-03-02 | $2.40 | $2.40 | 300 | — | — |
| 2015-02-27 | $2.45 | $2.45 | 1,600 | — | — |
| 2015-02-26 | $2.50 | $2.50 | 0 | — | — |
| 2015-02-25 | $2.50 | $2.50 | 0 | — | — |
| 2015-02-24 | $2.50 | $2.50 | 2,600 | — | — |
| 2015-02-23 | $2.45 | $2.45 | 0 | — | — |
| 2015-02-20 | $2.45 | $2.45 | 100 | — | — |
| 2015-02-19 | $2.60 | $2.60 | 700 | — | — |
| 2015-02-18 | $2.50 | $2.50 | 1,500 | — | — |
| 2015-02-17 | $2.60 | $2.60 | 600 | — | — |
| 2015-02-13 | $2.53 | $2.53 | 0 | — | — |
| 2015-02-12 | $2.53 | $2.53 | 0 | — | — |
| 2015-02-11 | $2.53 | $2.53 | 1,000 | — | — |
| 2015-02-10 | $2.40 | $2.40 | 11,200 | — | — |
| 2015-02-09 | $2.40 | $2.40 | 4,200 | — | — |
| 2015-02-06 | $2.25 | $2.25 | 0 | — | — |
| 2015-02-05 | $2.25 | $2.25 | 1,200 | — | — |
| 2015-02-04 | $2.25 | $2.25 | 3,100 | — | — |
| 2015-02-03 | $2.25 | $2.25 | 3,600 | — | — |
| 2015-02-02 | $2.25 | $2.25 | 4,300 | — | — |
| 2015-01-30 | $2.27 | $2.27 | 0 | — | — |
| 2015-01-29 | $2.27 | $2.27 | 2,600 | — | — |
| 2015-01-28 | $2.27 | $2.27 | 700 | — | — |
| 2015-01-27 | $2.27 | $2.27 | 2,600 | — | — |
| 2015-01-26 | $2.27 | $2.27 | 200 | — | — |
| 2015-01-23 | $2.31 | $2.31 | 0 | — | — |
| 2015-01-22 | $2.31 | $2.31 | 2,700 | — | — |
| 2015-01-21 | $2.37 | $2.37 | 2,300 | — | — |
| 2015-01-20 | $2.35 | $2.35 | 300 | — | — |
| 2015-01-16 | $2.40 | $2.40 | 800 | — | — |
| 2015-01-15 | $2.25 | $2.25 | 2,000 | — | — |
| 2015-01-14 | $2.40 | $2.40 | 1,100 | — | — |
| 2015-01-13 | $2.38 | $2.38 | 200 | — | — |
| 2015-01-12 | $2.38 | $2.38 | 200 | — | — |
| 2015-01-09 | $2.30 | $2.30 | 1,100 | — | — |
| 2015-01-08 | $2.39 | $2.39 | 3,300 | — | — |
| 2015-01-07 | $2.50 | $2.50 | 0 | — | — |
| 2015-01-06 | $2.50 | $2.50 | 600 | — | — |
| 2015-01-05 | $2.50 | $2.50 | 400 | — | — |
| 2015-01-02 | $2.45 | $2.45 | 300 | — | — |