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
- 1982-01-29 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 | $3.47 | $4.46 | 2,400 | — | — |
| 2015-12-30 | $3.35 | $4.30 | 19,000 | — | — |
| 2015-12-29 | $3.28 | $4.21 | 22,800 | — | — |
| 2015-12-28 | $3.33 | $4.20 | 92,400 | — | — |
| 2015-12-24 | $3.23 | $4.07 | 26,000 | — | — |
| 2015-12-23 | $3.25 | $4.10 | 66,600 | — | — |
| 2015-12-22 | $2.89 | $3.65 | 2,600 | — | — |
| 2015-12-21 | $2.89 | $3.65 | 24,800 | — | — |
| 2015-12-18 | $2.75 | $3.47 | 1,200 | — | — |
| 2015-12-17 | $2.79 | $3.52 | 15,200 | — | — |
| 2015-12-16 | $2.79 | $3.52 | 10,400 | — | — |
| 2015-12-15 | $2.72 | $3.44 | 2,400 | — | — |
| 2015-12-14 | $2.72 | $3.43 | 6,200 | — | — |
| 2015-12-11 | $2.73 | $3.44 | 11,400 | — | — |
| 2015-12-10 | $2.85 | $3.59 | 13,400 | — | — |
| 2015-12-09 | $2.82 | $3.56 | 11,200 | — | — |
| 2015-12-08 | $2.80 | $3.54 | 3,000 | — | — |
| 2015-12-07 | $2.80 | $3.53 | 16,400 | — | — |
| 2015-12-04 | $2.89 | $3.65 | 200 | — | — |
| 2015-12-03 | $2.79 | $3.52 | 9,800 | — | — |
| 2015-12-02 | $2.90 | $3.66 | 600 | — | — |
| 2015-12-01 | $2.90 | $3.66 | 4,800 | — | — |
| 2015-11-30 | $2.90 | $3.66 | 4,400 | — | — |
| 2015-11-27 | $2.96 | $3.74 | 1,400 | — | — |
| 2015-11-25 | $2.93 | $3.70 | 1,200 | — | — |
| 2015-11-24 | $2.73 | $3.44 | 6,000 | — | — |
| 2015-11-23 | $2.77 | $3.50 | 600 | — | — |
| 2015-11-20 | $2.92 | $3.69 | 7,000 | — | — |
| 2015-11-19 | $2.77 | $3.50 | 11,200 | — | — |
| 2015-11-18 | $2.97 | $3.75 | 2,000 | — | — |
| 2015-11-17 | $2.91 | $3.67 | 1,800 | — | — |
| 2015-11-16 | $2.93 | $3.70 | 2,000 | — | — |
| 2015-11-13 | $2.94 | $3.71 | 27,400 | — | — |
| 2015-11-12 | $2.87 | $3.62 | 5,400 | — | — |
| 2015-11-11 | $2.98 | $3.76 | 5,400 | — | — |
| 2015-11-10 | $2.98 | $3.76 | 200 | — | — |
| 2015-11-09 | $2.98 | $3.76 | 18,400 | — | — |
| 2015-11-06 | $2.96 | $3.73 | 19,800 | — | — |
| 2015-11-05 | $2.95 | $3.72 | 1,400 | — | — |
| 2015-11-04 | $2.94 | $3.71 | 6,400 | — | — |
| 2015-11-03 | $2.95 | $3.72 | 13,600 | — | — |
| 2015-11-02 | $2.90 | $3.66 | 7,600 | — | — |
| 2015-10-30 | $2.85 | $3.59 | 2,200 | — | — |
| 2015-10-29 | $2.82 | $3.56 | 2,000 | — | — |
| 2015-10-28 | $2.87 | $3.62 | 3,400 | — | — |
| 2015-10-27 | $2.85 | $3.59 | 14,400 | — | — |
| 2015-10-26 | $2.73 | $3.45 | 9,800 | — | — |
| 2015-10-23 | $2.88 | $3.63 | 800 | — | — |
| 2015-10-22 | $2.80 | $3.54 | 22,600 | — | — |
| 2015-10-21 | $2.79 | $3.52 | 2,000 | — | — |
| 2015-10-20 | $2.74 | $3.46 | 2,800 | — | — |
| 2015-10-19 | $2.85 | $3.59 | 0 | — | — |
| 2015-10-16 | $2.85 | $3.59 | 8,800 | — | — |
| 2015-10-15 | $2.79 | $3.52 | 17,600 | — | — |
| 2015-10-14 | $2.78 | $3.50 | 9,800 | — | — |
| 2015-10-13 | $2.69 | $3.40 | 12,000 | — | — |
| 2015-10-12 | $2.79 | $3.52 | 1,000 | — | — |
| 2015-10-09 | $2.75 | $3.47 | 8,800 | — | — |
| 2015-10-08 | $2.73 | $3.44 | 400 | — | — |
| 2015-10-07 | $2.68 | $3.38 | 6,800 | — | — |
| 2015-10-06 | $2.69 | $3.40 | 6,800 | — | — |
| 2015-10-05 | $2.75 | $3.47 | 1,000 | — | — |
| 2015-10-02 | $2.78 | $3.51 | 5,600 | — | — |
| 2015-10-01 | $2.66 | $3.36 | 7,400 | — | — |
| 2015-09-30 | $2.74 | $3.45 | 3,600 | — | — |
| 2015-09-29 | $2.86 | $3.61 | 2,800 | — | — |
| 2015-09-28 | $2.67 | $3.37 | 31,200 | — | — |
| 2015-09-25 | $2.71 | $3.42 | 7,000 | — | — |
| 2015-09-24 | $2.76 | $3.48 | 8,200 | — | — |
| 2015-09-23 | $2.77 | $3.50 | 1,600 | — | — |
| 2015-09-22 | $2.73 | $3.45 | 5,200 | — | — |
| 2015-09-21 | $2.78 | $3.50 | 5,600 | — | — |
| 2015-09-18 | $2.78 | $3.50 | 13,800 | — | — |
| 2015-09-17 | $2.77 | $3.50 | 400 | — | — |
| 2015-09-16 | $2.75 | $3.47 | 8,600 | — | — |
| 2015-09-15 | $2.78 | $3.50 | 1,000 | — | — |
| 2015-09-14 | $2.76 | $3.48 | 1,600 | — | — |
| 2015-09-11 | $2.76 | $3.48 | 7,600 | — | — |
| 2015-09-10 | $2.77 | $3.50 | 7,800 | — | — |
| 2015-09-09 | $2.77 | $3.50 | 55,200 | — | — |
| 2015-09-08 | $2.90 | $3.66 | 2,200 | — | — |
| 2015-09-04 | $2.94 | $3.71 | 24,600 | — | — |
| 2015-09-03 | $2.84 | $3.59 | 25,000 | — | — |
| 2015-09-02 | $2.84 | $3.59 | 30,600 | — | — |
| 2015-09-01 | $2.86 | $3.61 | 4,400 | — | — |
| 2015-08-31 | $2.85 | $3.60 | 400 | — | — |
| 2015-08-28 | $2.86 | $3.61 | 800 | — | — |
| 2015-08-27 | $2.87 | $3.62 | 46,200 | — | — |
| 2015-08-26 | $2.95 | $3.72 | 3,600 | — | — |
| 2015-08-25 | $3.02 | $3.81 | 2,600 | — | — |
| 2015-08-24 | $2.93 | $3.70 | 24,200 | — | — |
| 2015-08-21 | $3.06 | $3.79 | 8,800 | — | — |
| 2015-08-20 | $3.10 | $3.84 | 6,800 | — | — |
| 2015-08-19 | $3.14 | $3.89 | 9,200 | — | — |
| 2015-08-18 | $3.10 | $3.84 | 10,200 | — | — |
| 2015-08-17 | $3.10 | $3.84 | 13,000 | — | — |
| 2015-08-14 | $3.19 | $3.95 | 4,800 | — | — |
| 2015-08-13 | $3.12 | $3.86 | 30,000 | — | — |
| 2015-08-12 | $3.11 | $3.85 | 3,000 | — | — |
| 2015-08-11 | $3.14 | $3.89 | 2,800 | — | — |
| 2015-08-10 | $3.15 | $3.90 | 8,800 | — | — |
| 2015-08-07 | $3.24 | $4.02 | 5,600 | — | — |
| 2015-08-06 | $3.18 | $3.94 | 1,200 | — | — |
| 2015-08-05 | $3.21 | $3.98 | 4,400 | — | — |
| 2015-08-04 | $3.28 | $4.06 | 14,600 | — | — |
| 2015-08-03 | $3.42 | $4.24 | 0 | — | — |
| 2015-07-31 | $3.42 | $4.24 | 1,800 | — | — |
| 2015-07-30 | $3.52 | $4.36 | 0 | — | — |
| 2015-07-29 | $3.52 | $4.36 | 64,600 | — | — |
| 2015-07-28 | $3.37 | $4.18 | 3,400 | — | — |
| 2015-07-27 | $3.33 | $4.13 | 7,400 | — | — |
| 2015-07-24 | $3.44 | $4.27 | 14,400 | — | — |
| 2015-07-23 | $3.45 | $4.28 | 14,200 | — | — |
| 2015-07-22 | $3.47 | $4.30 | 4,000 | — | — |
| 2015-07-21 | $3.46 | $4.29 | 3,200 | — | — |
| 2015-07-20 | $3.44 | $4.26 | 5,400 | — | — |
| 2015-07-17 | $3.46 | $4.29 | 2,400 | — | — |
| 2015-07-16 | $3.47 | $4.30 | 1,800 | — | — |
| 2015-07-15 | $3.47 | $4.30 | 2,400 | — | — |
| 2015-07-14 | $3.43 | $4.25 | 6,800 | — | — |
| 2015-07-13 | $3.45 | $4.28 | 16,800 | — | — |
| 2015-07-10 | $3.45 | $4.27 | 3,800 | — | — |
| 2015-07-09 | $3.47 | $4.30 | 200 | — | — |
| 2015-07-08 | $3.42 | $4.24 | 14,800 | — | — |
| 2015-07-07 | $3.46 | $4.29 | 800 | — | — |
| 2015-07-06 | $3.46 | $4.29 | 200 | — | — |
| 2015-07-02 | $3.49 | $4.32 | 1,800 | — | — |
| 2015-07-01 | $3.49 | $4.33 | 800 | — | — |
| 2015-06-30 | $3.48 | $4.31 | 800 | — | — |
| 2015-06-29 | $3.44 | $4.27 | 3,200 | — | — |
| 2015-06-26 | $3.44 | $4.27 | 11,600 | — | — |
| 2015-06-25 | $3.59 | $4.45 | 1,000 | — | — |
| 2015-06-24 | $3.57 | $4.43 | 10,000 | — | — |
| 2015-06-23 | $3.60 | $4.46 | 200 | — | — |
| 2015-06-22 | $3.39 | $4.20 | 19,600 | — | — |
| 2015-06-19 | $3.50 | $4.33 | 12,800 | — | — |
| 2015-06-18 | $3.53 | $4.37 | 9,400 | — | — |
| 2015-06-17 | $3.50 | $4.33 | 13,000 | — | — |
| 2015-06-16 | $3.47 | $4.30 | 14,800 | — | — |
| 2015-06-15 | $3.57 | $4.43 | 12,200 | — | — |
| 2015-06-12 | $3.47 | $4.30 | 4,000 | — | — |
| 2015-06-11 | $3.46 | $4.29 | 6,600 | — | — |
| 2015-06-10 | $3.57 | $4.42 | 23,600 | — | — |
| 2015-06-09 | $3.58 | $4.44 | 33,200 | — | — |
| 2015-06-08 | $3.47 | $4.30 | 81,000 | — | — |
| 2015-06-05 | $3.45 | $4.27 | 30,400 | — | — |
| 2015-06-04 | $3.44 | $4.26 | 70,800 | — | — |
| 2015-06-03 | $3.56 | $4.41 | 400 | — | — |
| 2015-06-02 | $3.54 | $4.38 | 1,200 | — | — |
| 2015-06-01 | $3.62 | $4.49 | 8,800 | — | — |
| 2015-05-29 | $3.65 | $4.53 | 12,200 | — | — |
| 2015-05-28 | $3.63 | $4.50 | 3,200 | — | — |
| 2015-05-27 | $3.65 | $4.53 | 0 | — | — |
| 2015-05-26 | $3.65 | $4.46 | 22,200 | — | — |
| 2015-05-22 | $3.61 | $4.41 | 10,200 | — | — |
| 2015-05-21 | $3.70 | $4.51 | 10,200 | — | — |
| 2015-05-20 | $3.65 | $4.46 | 13,600 | — | — |
| 2015-05-19 | $3.62 | $4.42 | 27,600 | — | — |
| 2015-05-18 | $3.61 | $4.40 | 13,400 | — | — |
| 2015-05-15 | $3.64 | $4.45 | 14,400 | — | — |
| 2015-05-14 | $3.57 | $4.35 | 18,800 | — | — |
| 2015-05-13 | $3.59 | $4.38 | 29,400 | — | — |
| 2015-05-12 | $3.48 | $4.24 | 30,400 | — | — |
| 2015-05-11 | $3.61 | $4.40 | 2,200 | — | — |
| 2015-05-08 | $3.59 | $4.39 | 91,600 | — | — |
| 2015-05-07 | $3.55 | $4.34 | 35,000 | — | — |
| 2015-05-06 | $3.57 | $4.35 | 25,400 | — | — |
| 2015-05-05 | $3.55 | $4.34 | 39,800 | — | — |
| 2015-05-04 | $3.58 | $4.37 | 26,200 | — | — |
| 2015-05-01 | $3.58 | $4.37 | 88,000 | — | — |
| 2015-04-30 | $3.70 | $4.51 | 281,000 | — | — |
| 2015-04-29 | $3.43 | $4.18 | 148,800 | — | — |
| 2015-04-28 | $3.54 | $4.32 | 16,200 | — | — |
| 2015-04-27 | $3.52 | $4.30 | 21,800 | — | — |
| 2015-04-24 | $3.53 | $4.31 | 16,600 | — | — |
| 2015-04-23 | $3.49 | $4.26 | 9,600 | — | — |
| 2015-04-22 | $3.49 | $4.26 | 6,200 | — | — |
| 2015-04-21 | $3.59 | $4.38 | 800 | — | — |
| 2015-04-20 | $3.56 | $4.35 | 70,800 | — | — |
| 2015-04-17 | $3.70 | $4.52 | 156,800 | — | — |
| 2015-04-16 | $3.57 | $4.35 | 81,200 | — | — |
| 2015-04-15 | $3.33 | $4.07 | 83,600 | — | — |
| 2015-04-14 | $3.26 | $3.98 | 36,600 | — | — |
| 2015-04-13 | $3.37 | $4.12 | 17,400 | — | — |
| 2015-04-10 | $3.28 | $4.00 | 1,200 | — | — |
| 2015-04-09 | $3.36 | $4.10 | 1,200 | — | — |
| 2015-04-08 | $3.36 | $4.10 | 17,200 | — | — |
| 2015-04-07 | $3.37 | $4.11 | 4,200 | — | — |
| 2015-04-06 | $3.34 | $4.07 | 25,000 | — | — |
| 2015-04-02 | $3.35 | $4.09 | 4,200 | — | — |
| 2015-04-01 | $3.24 | $3.96 | 17,000 | — | — |
| 2015-03-31 | $3.39 | $4.14 | 4,000 | — | — |
| 2015-03-30 | $3.39 | $4.14 | 17,400 | — | — |
| 2015-03-27 | $3.30 | $4.03 | 35,400 | — | — |
| 2015-03-26 | $3.34 | $4.08 | 1,400 | — | — |
| 2015-03-25 | $3.34 | $4.08 | 2,200 | — | — |
| 2015-03-24 | $3.37 | $4.11 | 5,400 | — | — |
| 2015-03-23 | $3.31 | $4.04 | 13,400 | — | — |
| 2015-03-20 | $3.30 | $4.03 | 41,200 | — | — |
| 2015-03-19 | $3.38 | $4.13 | 27,000 | — | — |
| 2015-03-18 | $3.48 | $4.25 | 5,200 | — | — |
| 2015-03-17 | $3.53 | $4.31 | 15,400 | — | — |
| 2015-03-16 | $3.45 | $4.21 | 32,600 | — | — |
| 2015-03-13 | $3.57 | $4.35 | 6,200 | — | — |
| 2015-03-12 | $3.55 | $4.33 | 24,200 | — | — |
| 2015-03-11 | $3.56 | $4.34 | 12,600 | — | — |
| 2015-03-10 | $3.73 | $4.56 | 21,600 | — | — |
| 2015-03-09 | $3.66 | $4.47 | 4,400 | — | — |
| 2015-03-06 | $3.65 | $4.46 | 1,600 | — | — |
| 2015-03-05 | $3.71 | $4.53 | 11,800 | — | — |
| 2015-03-04 | $3.65 | $4.45 | 10,400 | — | — |
| 2015-03-03 | $3.66 | $4.47 | 11,400 | — | — |
| 2015-03-02 | $3.68 | $4.50 | 5,200 | — | — |
| 2015-02-27 | $3.72 | $4.54 | 14,400 | — | — |
| 2015-02-26 | $3.78 | $4.62 | 2,000 | — | — |
| 2015-02-25 | $3.78 | $4.62 | 16,400 | — | — |
| 2015-02-24 | $3.84 | $4.69 | 26,600 | — | — |
| 2015-02-23 | $3.85 | $4.64 | 10,400 | — | — |
| 2015-02-20 | $3.87 | $4.65 | 8,600 | — | — |
| 2015-02-19 | $3.75 | $4.52 | 21,200 | — | — |
| 2015-02-18 | $3.75 | $4.51 | 12,000 | — | — |
| 2015-02-17 | $3.63 | $4.37 | 10,800 | — | — |
| 2015-02-13 | $3.59 | $4.32 | 1,600 | — | — |
| 2015-02-12 | $3.60 | $4.33 | 30,200 | — | — |
| 2015-02-11 | $3.50 | $4.21 | 34,600 | — | — |
| 2015-02-10 | $3.55 | $4.27 | 12,600 | — | — |
| 2015-02-09 | $3.55 | $4.27 | 25,000 | — | — |
| 2015-02-06 | $3.50 | $4.21 | 13,800 | — | — |
| 2015-02-05 | $3.52 | $4.24 | 46,600 | — | — |
| 2015-02-04 | $3.57 | $4.30 | 9,000 | — | — |
| 2015-02-03 | $3.62 | $4.35 | 5,800 | — | — |
| 2015-02-02 | $3.52 | $4.23 | 13,600 | — | — |
| 2015-01-30 | $3.56 | $4.28 | 3,800 | — | — |
| 2015-01-29 | $3.55 | $4.27 | 2,800 | — | — |
| 2015-01-28 | $3.54 | $4.26 | 7,000 | — | — |
| 2015-01-27 | $3.63 | $4.36 | 4,200 | — | — |
| 2015-01-26 | $3.56 | $4.29 | 6,600 | — | — |
| 2015-01-23 | $3.59 | $4.32 | 800 | — | — |
| 2015-01-22 | $3.62 | $4.35 | 600 | — | — |
| 2015-01-21 | $3.62 | $4.36 | 2,600 | — | — |
| 2015-01-20 | $3.62 | $4.36 | 16,800 | — | — |
| 2015-01-16 | $3.58 | $4.30 | 71,200 | — | — |
| 2015-01-15 | $3.67 | $4.41 | 1,000 | — | — |
| 2015-01-14 | $3.66 | $4.41 | 11,200 | — | — |
| 2015-01-13 | $3.66 | $4.41 | 21,200 | — | — |
| 2015-01-12 | $3.63 | $4.36 | 4,000 | — | — |
| 2015-01-09 | $3.66 | $4.40 | 12,800 | — | — |
| 2015-01-08 | $3.80 | $4.58 | 13,400 | — | — |
| 2015-01-07 | $3.76 | $4.53 | 2,800 | — | — |
| 2015-01-06 | $3.71 | $4.47 | 12,800 | — | — |
| 2015-01-05 | $3.78 | $4.55 | 22,000 | — | — |
| 2015-01-02 | $3.78 | $4.55 | 22,000 | — | — |