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
- 1984-11-19 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 | $3.05 | $3.84 | 2,760 | — | — |
| 2015-12-30 | $2.80 | $3.52 | 100 | — | — |
| 2015-12-29 | $2.65 | $3.33 | 300 | — | — |
| 2015-12-28 | $2.65 | $3.33 | 6,020 | — | — |
| 2015-12-24 | $2.70 | $3.40 | 0 | — | — |
| 2015-12-23 | $2.70 | $3.40 | 300 | — | — |
| 2015-12-22 | $2.65 | $3.33 | 720 | — | — |
| 2015-12-21 | $2.60 | $3.27 | 0 | — | — |
| 2015-12-18 | $2.60 | $3.27 | 2,300 | — | — |
| 2015-12-17 | $2.70 | $3.40 | 1,280 | — | — |
| 2015-12-16 | $2.70 | $3.40 | 1,980 | — | — |
| 2015-12-15 | $2.80 | $3.52 | 11,680 | — | — |
| 2015-12-14 | $2.50 | $3.14 | 29,660 | — | — |
| 2015-12-11 | $3.05 | $3.84 | 660 | — | — |
| 2015-12-10 | $3.05 | $3.84 | 4,060 | — | — |
| 2015-12-09 | $3.05 | $3.84 | 960 | — | — |
| 2015-12-08 | $3.00 | $3.77 | 1,900 | — | — |
| 2015-12-07 | $2.95 | $3.71 | 1,580 | — | — |
| 2015-12-04 | $3.00 | $3.77 | 200 | — | — |
| 2015-12-03 | $3.00 | $3.77 | 720 | — | — |
| 2015-12-02 | $2.90 | $3.65 | 3,540 | — | — |
| 2015-12-01 | $2.95 | $3.71 | 0 | — | — |
| 2015-11-30 | $2.95 | $3.71 | 580 | — | — |
| 2015-11-27 | $2.95 | $3.71 | 20 | — | — |
| 2015-11-25 | $2.95 | $3.71 | 940 | — | — |
| 2015-11-24 | $3.05 | $3.84 | 2,380 | — | — |
| 2015-11-23 | $2.85 | $3.58 | 5,440 | — | — |
| 2015-11-20 | $3.00 | $3.77 | 1,540 | — | — |
| 2015-11-19 | $3.00 | $3.77 | 140 | — | — |
| 2015-11-18 | $3.00 | $3.77 | 2,100 | — | — |
| 2015-11-17 | $3.00 | $3.77 | 200 | — | — |
| 2015-11-16 | $3.00 | $3.77 | 660 | — | — |
| 2015-11-13 | $2.95 | $3.71 | 4,700 | — | — |
| 2015-11-12 | $2.95 | $3.71 | 840 | — | — |
| 2015-11-11 | $3.00 | $3.77 | 340 | — | — |
| 2015-11-10 | $3.10 | $3.90 | 340 | — | — |
| 2015-11-09 | $3.15 | $3.96 | 0 | — | — |
| 2015-11-06 | $3.15 | $3.96 | 2,320 | — | — |
| 2015-11-05 | $3.05 | $3.84 | 0 | — | — |
| 2015-11-04 | $3.05 | $3.84 | 2,260 | — | — |
| 2015-11-03 | $3.10 | $3.90 | 9,880 | — | — |
| 2015-11-02 | $3.10 | $3.90 | 760 | — | — |
| 2015-10-30 | $3.25 | $4.09 | 20 | — | — |
| 2015-10-29 | $3.05 | $3.84 | 0 | — | — |
| 2015-10-28 | $3.05 | $3.84 | 3,280 | — | — |
| 2015-10-27 | $3.15 | $3.96 | 180 | — | — |
| 2015-10-26 | $3.15 | $3.96 | 40 | — | — |
| 2015-10-23 | $3.25 | $4.09 | 800 | — | — |
| 2015-10-22 | $3.20 | $4.02 | 20 | — | — |
| 2015-10-21 | $3.20 | $4.02 | 280 | — | — |
| 2015-10-20 | $3.20 | $4.02 | 2,060 | — | — |
| 2015-10-19 | $3.15 | $3.96 | 2,000 | — | — |
| 2015-10-16 | $3.10 | $3.90 | 2,880 | — | — |
| 2015-10-15 | $3.30 | $4.15 | 1,600 | — | — |
| 2015-10-14 | $3.35 | $4.21 | 300 | — | — |
| 2015-10-13 | $3.20 | $3.95 | 860 | — | — |
| 2015-10-12 | $3.10 | $3.82 | 260 | — | — |
| 2015-10-09 | $3.00 | $3.70 | 2,860 | — | — |
| 2015-10-08 | $3.15 | $3.89 | 1,580 | — | — |
| 2015-10-07 | $2.95 | $3.64 | 2,520 | — | — |
| 2015-10-06 | $2.90 | $3.58 | 3,160 | — | — |
| 2015-10-05 | $3.00 | $3.70 | 300 | — | — |
| 2015-10-02 | $2.95 | $3.64 | 760 | — | — |
| 2015-10-01 | $2.95 | $3.64 | 0 | — | — |
| 2015-09-30 | $2.95 | $3.64 | 140 | — | — |
| 2015-09-29 | $2.95 | $3.64 | 4,360 | — | — |
| 2015-09-28 | $2.95 | $3.64 | 220 | — | — |
| 2015-09-25 | $2.80 | $3.45 | 3,060 | — | — |
| 2015-09-24 | $2.90 | $3.58 | 760 | — | — |
| 2015-09-23 | $2.75 | $3.39 | 2,480 | — | — |
| 2015-09-22 | $2.90 | $3.58 | 940 | — | — |
| 2015-09-21 | $2.80 | $3.45 | 940 | — | — |
| 2015-09-18 | $2.85 | $3.52 | 7,740 | — | — |
| 2015-09-17 | $2.95 | $3.64 | 2,140 | — | — |
| 2015-09-16 | $3.05 | $3.76 | 2,020 | — | — |
| 2015-09-15 | $3.00 | $3.70 | 420 | — | — |
| 2015-09-14 | $3.00 | $3.70 | 1,080 | — | — |
| 2015-09-11 | $2.95 | $3.64 | 440 | — | — |
| 2015-09-10 | $2.95 | $3.64 | 920 | — | — |
| 2015-09-09 | $2.95 | $3.64 | 2,360 | — | — |
| 2015-09-08 | $3.05 | $3.76 | 4,260 | — | — |
| 2015-09-04 | $2.95 | $3.64 | 860 | — | — |
| 2015-09-03 | $2.85 | $3.52 | 60 | — | — |
| 2015-09-02 | $2.80 | $3.45 | 2,620 | — | — |
| 2015-09-01 | $2.85 | $3.52 | 2,000 | — | — |
| 2015-08-31 | $2.85 | $3.52 | 1,000 | — | — |
| 2015-08-28 | $2.95 | $3.64 | 6,820 | — | — |
| 2015-08-27 | $2.90 | $3.58 | 60 | — | — |
| 2015-08-26 | $2.90 | $3.58 | 1,080 | — | — |
| 2015-08-25 | $3.05 | $3.76 | 2,640 | — | — |
| 2015-08-24 | $2.80 | $3.45 | 860 | — | — |
| 2015-08-21 | $3.05 | $3.76 | 6,100 | — | — |
| 2015-08-20 | $3.10 | $3.82 | 10,320 | — | — |
| 2015-08-19 | $3.05 | $3.76 | 2,500 | — | — |
| 2015-08-18 | $3.10 | $3.82 | 4,680 | — | — |
| 2015-08-17 | $3.05 | $3.76 | 2,960 | — | — |
| 2015-08-14 | $3.15 | $3.89 | 4,100 | — | — |
| 2015-08-13 | $3.20 | $3.95 | 3,620 | — | — |
| 2015-08-12 | $3.30 | $4.07 | 320 | — | — |
| 2015-08-11 | $3.15 | $3.89 | 4,960 | — | — |
| 2015-08-10 | $3.20 | $3.95 | 2,080 | — | — |
| 2015-08-07 | $3.10 | $3.82 | 13,720 | — | — |
| 2015-08-06 | $3.00 | $3.70 | 3,460 | — | — |
| 2015-08-05 | $3.00 | $3.70 | 7,440 | — | — |
| 2015-08-04 | $2.90 | $3.58 | 3,980 | — | — |
| 2015-08-03 | $2.85 | $3.52 | 480 | — | — |
| 2015-07-31 | $2.80 | $3.45 | 3,040 | — | — |
| 2015-07-30 | $2.85 | $3.52 | 8,200 | — | — |
| 2015-07-29 | $3.00 | $3.70 | 5,440 | — | — |
| 2015-07-28 | $2.85 | $3.52 | 3,020 | — | — |
| 2015-07-27 | $2.85 | $3.52 | 5,120 | — | — |
| 2015-07-24 | $2.80 | $3.45 | 12,400 | — | — |
| 2015-07-23 | $2.90 | $3.58 | 12,060 | — | — |
| 2015-07-22 | $3.05 | $3.76 | 2,420 | — | — |
| 2015-07-21 | $3.05 | $3.76 | 7,440 | — | — |
| 2015-07-20 | $3.25 | $4.01 | 12,240 | — | — |
| 2015-07-17 | $3.55 | $4.38 | 1,740 | — | — |
| 2015-07-16 | $3.85 | $4.75 | 5,240 | — | — |
| 2015-07-15 | $3.75 | $4.63 | 1,220 | — | — |
| 2015-07-14 | $3.85 | $4.68 | 5,640 | — | — |
| 2015-07-13 | $4.00 | $4.86 | 2,360 | — | — |
| 2015-07-10 | $3.90 | $4.74 | 2,140 | — | — |
| 2015-07-09 | $3.90 | $4.74 | 900 | — | — |
| 2015-07-08 | $4.00 | $4.86 | 20 | — | — |
| 2015-07-07 | $3.90 | $4.74 | 3,500 | — | — |
| 2015-07-06 | $3.90 | $4.74 | 3,360 | — | — |
| 2015-07-02 | $3.95 | $4.80 | 540 | — | — |
| 2015-07-01 | $3.90 | $4.74 | 240 | — | — |
| 2015-06-30 | $3.95 | $4.80 | 640 | — | — |
| 2015-06-29 | $3.95 | $4.80 | 2,400 | — | — |
| 2015-06-26 | $4.00 | $4.86 | 5,980 | — | — |
| 2015-06-25 | $4.00 | $4.86 | 160 | — | — |
| 2015-06-24 | $4.05 | $4.92 | 1,600 | — | — |
| 2015-06-23 | $4.00 | $4.86 | 2,020 | — | — |
| 2015-06-22 | $4.00 | $4.86 | 3,980 | — | — |
| 2015-06-19 | $4.15 | $5.04 | 600 | — | — |
| 2015-06-18 | $4.00 | $4.86 | 3,240 | — | — |
| 2015-06-17 | $3.85 | $4.68 | 1,840 | — | — |
| 2015-06-16 | $4.00 | $4.86 | 120 | — | — |
| 2015-06-15 | $4.00 | $4.86 | 3,540 | — | — |
| 2015-06-12 | $4.00 | $4.86 | 1,720 | — | — |
| 2015-06-11 | $4.05 | $4.92 | 340 | — | — |
| 2015-06-10 | $4.10 | $4.98 | 2,060 | — | — |
| 2015-06-09 | $3.85 | $4.68 | 1,880 | — | — |
| 2015-06-08 | $3.90 | $4.74 | 1,000 | — | — |
| 2015-06-05 | $3.90 | $4.74 | 1,200 | — | — |
| 2015-06-04 | $3.85 | $4.68 | 4,140 | — | — |
| 2015-06-03 | $3.90 | $4.74 | 3,740 | — | — |
| 2015-06-02 | $4.05 | $4.92 | 13,980 | — | — |
| 2015-06-01 | $3.90 | $4.74 | 6,040 | — | — |
| 2015-05-29 | $3.80 | $4.62 | 1,020 | — | — |
| 2015-05-28 | $3.70 | $4.49 | 2,700 | — | — |
| 2015-05-27 | $3.80 | $4.62 | 2,960 | — | — |
| 2015-05-26 | $3.65 | $4.43 | 4,300 | — | — |
| 2015-05-22 | $3.70 | $4.49 | 4,280 | — | — |
| 2015-05-21 | $3.50 | $4.25 | 3,480 | — | — |
| 2015-05-20 | $3.45 | $4.19 | 2,080 | — | — |
| 2015-05-19 | $3.40 | $4.13 | 7,740 | — | — |
| 2015-05-18 | $3.20 | $3.89 | 1,820 | — | — |
| 2015-05-15 | $3.30 | $4.01 | 10,400 | — | — |
| 2015-05-14 | $3.30 | $4.01 | 1,160 | — | — |
| 2015-05-13 | $3.30 | $4.01 | 380 | — | — |
| 2015-05-12 | $3.20 | $3.89 | 4,300 | — | — |
| 2015-05-11 | $3.15 | $3.83 | 5,480 | — | — |
| 2015-05-08 | $3.15 | $3.83 | 2,180 | — | — |
| 2015-05-07 | $3.10 | $3.77 | 1,200 | — | — |
| 2015-05-06 | $3.10 | $3.77 | 80 | — | — |
| 2015-05-05 | $3.10 | $3.77 | 2,080 | — | — |
| 2015-05-04 | $3.10 | $3.77 | 2,920 | — | — |
| 2015-05-01 | $3.15 | $3.83 | 580 | — | — |
| 2015-04-30 | $3.15 | $3.83 | 180 | — | — |
| 2015-04-29 | $3.15 | $3.83 | 5,240 | — | — |
| 2015-04-28 | $3.20 | $3.89 | 4,300 | — | — |
| 2015-04-27 | $3.30 | $4.01 | 13,560 | — | — |
| 2015-04-24 | $3.15 | $3.83 | 2,760 | — | — |
| 2015-04-23 | $3.20 | $3.89 | 1,820 | — | — |
| 2015-04-22 | $3.10 | $3.77 | 2,800 | — | — |
| 2015-04-21 | $3.05 | $3.70 | 740 | — | — |
| 2015-04-20 | $3.10 | $3.77 | 320 | — | — |
| 2015-04-17 | $3.05 | $3.70 | 1,040 | — | — |
| 2015-04-16 | $3.20 | $3.89 | 620 | — | — |
| 2015-04-15 | $3.00 | $3.64 | 700 | — | — |
| 2015-04-14 | $3.05 | $3.63 | 740 | — | — |
| 2015-04-13 | $2.95 | $3.51 | 0 | — | — |
| 2015-04-10 | $2.95 | $3.51 | 400 | — | — |
| 2015-04-09 | $2.90 | $3.45 | 1,140 | — | — |
| 2015-04-08 | $2.85 | $3.39 | 1,780 | — | — |
| 2015-04-07 | $2.80 | $3.33 | 3,320 | — | — |
| 2015-04-06 | $2.85 | $3.39 | 860 | — | — |
| 2015-04-02 | $2.85 | $3.39 | 620 | — | — |
| 2015-04-01 | $2.80 | $3.33 | 1,700 | — | — |
| 2015-03-31 | $2.85 | $3.39 | 0 | — | — |
| 2015-03-30 | $2.85 | $3.39 | 1,380 | — | — |
| 2015-03-27 | $2.85 | $3.39 | 7,940 | — | — |
| 2015-03-26 | $2.90 | $3.45 | 1,360 | — | — |
| 2015-03-25 | $2.90 | $3.45 | 2,340 | — | — |
| 2015-03-24 | $2.85 | $3.39 | 1,760 | — | — |
| 2015-03-23 | $2.85 | $3.39 | 40 | — | — |
| 2015-03-20 | $3.00 | $3.57 | 620 | — | — |
| 2015-03-19 | $2.90 | $3.45 | 1,300 | — | — |
| 2015-03-18 | $3.05 | $3.63 | 5,020 | — | — |
| 2015-03-17 | $2.75 | $3.27 | 540 | — | — |
| 2015-03-16 | $2.95 | $3.51 | 220 | — | — |
| 2015-03-13 | $2.80 | $3.33 | 820 | — | — |
| 2015-03-12 | $2.80 | $3.33 | 1,940 | — | — |
| 2015-03-11 | $2.85 | $3.39 | 0 | — | — |
| 2015-03-10 | $2.85 | $3.39 | 3,500 | — | — |
| 2015-03-09 | $2.95 | $3.51 | 4,720 | — | — |
| 2015-03-06 | $3.00 | $3.57 | 3,340 | — | — |
| 2015-03-05 | $2.95 | $3.51 | 4,120 | — | — |
| 2015-03-04 | $3.05 | $3.63 | 40 | — | — |
| 2015-03-03 | $3.00 | $3.57 | 40 | — | — |
| 2015-03-02 | $2.85 | $3.39 | 100 | — | — |
| 2015-02-27 | $3.00 | $3.57 | 1,320 | — | — |
| 2015-02-26 | $2.85 | $3.39 | 300 | — | — |
| 2015-02-25 | $2.90 | $3.45 | 1,820 | — | — |
| 2015-02-24 | $3.00 | $3.57 | 3,580 | — | — |
| 2015-02-23 | $3.00 | $3.57 | 3,760 | — | — |
| 2015-02-20 | $2.80 | $3.33 | 1,840 | — | — |
| 2015-02-19 | $2.95 | $3.51 | 400 | — | — |
| 2015-02-18 | $2.90 | $3.45 | 3,100 | — | — |
| 2015-02-17 | $2.85 | $3.39 | 2,380 | — | — |
| 2015-02-13 | $3.00 | $3.57 | 780 | — | — |
| 2015-02-12 | $2.95 | $3.51 | 240 | — | — |
| 2015-02-11 | $2.85 | $3.39 | 6,180 | — | — |
| 2015-02-10 | $3.00 | $3.57 | 1,400 | — | — |
| 2015-02-09 | $3.05 | $3.63 | 1,560 | — | — |
| 2015-02-06 | $3.10 | $3.69 | 2,520 | — | — |
| 2015-02-05 | $3.10 | $3.69 | 480 | — | — |
| 2015-02-04 | $2.85 | $3.39 | 1,000 | — | — |
| 2015-02-03 | $2.95 | $3.51 | 120 | — | — |
| 2015-02-02 | $2.90 | $3.45 | 4,820 | — | — |
| 2015-01-30 | $3.05 | $3.63 | 40 | — | — |
| 2015-01-29 | $3.00 | $3.57 | 200 | — | — |
| 2015-01-28 | $3.00 | $3.57 | 2,500 | — | — |
| 2015-01-27 | $3.20 | $3.81 | 340 | — | — |
| 2015-01-26 | $3.00 | $3.57 | 3,360 | — | — |
| 2015-01-23 | $3.15 | $3.75 | 6,120 | — | — |
| 2015-01-22 | $3.20 | $3.81 | 1,160 | — | — |
| 2015-01-21 | $3.10 | $3.69 | 1,920 | — | — |
| 2015-01-20 | $3.20 | $3.81 | 9,920 | — | — |
| 2015-01-16 | $3.30 | $3.93 | 600 | — | — |
| 2015-01-15 | $3.10 | $3.69 | 500 | — | — |
| 2015-01-14 | $2.90 | $3.45 | 500 | — | — |
| 2015-01-13 | $3.25 | $3.79 | 740 | — | — |
| 2015-01-12 | $3.45 | $4.03 | 280 | — | — |
| 2015-01-09 | $3.25 | $3.79 | 2,120 | — | — |
| 2015-01-08 | $3.15 | $3.68 | 980 | — | — |
| 2015-01-07 | $3.15 | $3.68 | 2,440 | — | — |
| 2015-01-06 | $3.20 | $3.73 | 4,280 | — | — |
| 2015-01-05 | $3.10 | $3.62 | 1,060 | — | — |
| 2015-01-02 | $3.10 | $3.62 | 1,600 | — | — |