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
- 1986-05-29 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 | $4.20 | $4.20 | 15,400 | — | — |
| 2015-12-30 | $4.05 | $4.05 | 23,900 | — | — |
| 2015-12-29 | $4.28 | $4.28 | 82,100 | — | — |
| 2015-12-28 | $3.66 | $3.66 | 51,200 | — | — |
| 2015-12-24 | $3.33 | $3.33 | 27,500 | — | — |
| 2015-12-23 | $3.25 | $3.25 | 5,100 | — | — |
| 2015-12-22 | $3.28 | $3.28 | 12,200 | — | — |
| 2015-12-21 | $2.99 | $2.99 | 500 | — | — |
| 2015-12-18 | $3.10 | $3.10 | 6,200 | — | — |
| 2015-12-17 | $2.87 | $2.87 | 1,500 | — | — |
| 2015-12-16 | $3.09 | $3.09 | 9,700 | — | — |
| 2015-12-15 | $3.04 | $3.04 | 6,600 | — | — |
| 2015-12-14 | $2.85 | $2.85 | 3,200 | — | — |
| 2015-12-11 | $2.97 | $2.97 | 7,700 | — | — |
| 2015-12-10 | $2.83 | $2.83 | 28,900 | — | — |
| 2015-12-09 | $2.53 | $2.53 | 700 | — | — |
| 2015-12-08 | $2.51 | $2.51 | 4,200 | — | — |
| 2015-12-07 | $2.46 | $2.46 | 800 | — | — |
| 2015-12-04 | $2.48 | $2.48 | 9,700 | — | — |
| 2015-12-03 | $2.65 | $2.65 | 0 | — | — |
| 2015-12-02 | $2.65 | $2.65 | 0 | — | — |
| 2015-12-01 | $2.65 | $2.65 | 0 | — | — |
| 2015-11-30 | $2.65 | $2.65 | 900 | — | — |
| 2015-11-27 | $2.50 | $2.50 | 0 | — | — |
| 2015-11-25 | $2.50 | $2.50 | 0 | — | — |
| 2015-11-24 | $2.50 | $2.50 | 3,900 | — | — |
| 2015-11-23 | $2.40 | $2.40 | 13,500 | — | — |
| 2015-11-20 | $2.63 | $2.63 | 19,500 | — | — |
| 2015-11-19 | $2.78 | $2.78 | 0 | — | — |
| 2015-11-18 | $2.78 | $2.78 | 2,400 | — | — |
| 2015-11-17 | $2.65 | $2.65 | 1,900 | — | — |
| 2015-11-16 | $2.86 | $2.86 | 200 | — | — |
| 2015-11-13 | $2.80 | $2.80 | 500 | — | — |
| 2015-11-12 | $2.82 | $2.82 | 5,200 | — | — |
| 2015-11-11 | $2.67 | $2.67 | 300 | — | — |
| 2015-11-10 | $2.73 | $2.73 | 1,800 | — | — |
| 2015-11-09 | $2.65 | $2.65 | 1,100 | — | — |
| 2015-11-06 | $2.66 | $2.66 | 6,500 | — | — |
| 2015-11-05 | $2.74 | $2.74 | 1,000 | — | — |
| 2015-11-04 | $2.75 | $2.75 | 8,100 | — | — |
| 2015-11-03 | $2.75 | $2.75 | 15,100 | — | — |
| 2015-11-02 | $2.74 | $2.74 | 12,600 | — | — |
| 2015-10-30 | $2.82 | $2.82 | 16,200 | — | — |
| 2015-10-29 | $2.90 | $2.90 | 0 | — | — |
| 2015-10-28 | $2.90 | $2.90 | 100 | — | — |
| 2015-10-27 | $2.82 | $2.82 | 3,800 | — | — |
| 2015-10-26 | $2.81 | $2.81 | 600 | — | — |
| 2015-10-23 | $2.78 | $2.78 | 8,100 | — | — |
| 2015-10-22 | $2.77 | $2.77 | 900 | — | — |
| 2015-10-21 | $2.83 | $2.83 | 5,400 | — | — |
| 2015-10-20 | $2.81 | $2.81 | 3,000 | — | — |
| 2015-10-19 | $2.80 | $2.80 | 500 | — | — |
| 2015-10-16 | $2.81 | $2.81 | 2,500 | — | — |
| 2015-10-15 | $2.81 | $2.81 | 13,200 | — | — |
| 2015-10-14 | $2.78 | $2.78 | 1,100 | — | — |
| 2015-10-13 | $2.83 | $2.83 | 4,200 | — | — |
| 2015-10-12 | $2.84 | $2.84 | 4,200 | — | — |
| 2015-10-09 | $2.81 | $2.81 | 0 | — | — |
| 2015-10-08 | $2.81 | $2.81 | 7,000 | — | — |
| 2015-10-07 | $2.78 | $2.78 | 9,200 | — | — |
| 2015-10-06 | $2.81 | $2.81 | 0 | — | — |
| 2015-10-05 | $2.81 | $2.81 | 11,900 | — | — |
| 2015-10-02 | $2.90 | $2.90 | 1,500 | — | — |
| 2015-10-01 | $2.84 | $2.84 | 0 | — | — |
| 2015-09-30 | $2.84 | $2.84 | 6,200 | — | — |
| 2015-09-29 | $2.85 | $2.85 | 4,500 | — | — |
| 2015-09-28 | $2.86 | $2.86 | 2,400 | — | — |
| 2015-09-25 | $2.75 | $2.75 | 6,700 | — | — |
| 2015-09-24 | $2.75 | $2.75 | 5,500 | — | — |
| 2015-09-23 | $2.72 | $2.72 | 7,000 | — | — |
| 2015-09-22 | $2.80 | $2.80 | 0 | — | — |
| 2015-09-21 | $2.80 | $2.80 | 200 | — | — |
| 2015-09-18 | $2.78 | $2.78 | 4,000 | — | — |
| 2015-09-17 | $2.79 | $2.79 | 0 | — | — |
| 2015-09-16 | $2.79 | $2.79 | 1,700 | — | — |
| 2015-09-15 | $2.98 | $2.98 | 16,100 | — | — |
| 2015-09-14 | $2.75 | $2.75 | 5,800 | — | — |
| 2015-09-11 | $2.59 | $2.59 | 0 | — | — |
| 2015-09-10 | $2.59 | $2.59 | 0 | — | — |
| 2015-09-09 | $2.59 | $2.59 | 1,000 | — | — |
| 2015-09-08 | $2.56 | $2.56 | 1,000 | — | — |
| 2015-09-04 | $2.70 | $2.70 | 1,100 | — | — |
| 2015-09-03 | $2.54 | $2.54 | 2,200 | — | — |
| 2015-09-02 | $2.69 | $2.69 | 3,100 | — | — |
| 2015-09-01 | $2.60 | $2.60 | 1,900 | — | — |
| 2015-08-31 | $2.50 | $2.50 | 11,000 | — | — |
| 2015-08-28 | $2.45 | $2.45 | 2,900 | — | — |
| 2015-08-27 | $2.47 | $2.47 | 2,000 | — | — |
| 2015-08-26 | $2.45 | $2.45 | 6,200 | — | — |
| 2015-08-25 | $2.41 | $2.41 | 4,600 | — | — |
| 2015-08-24 | $2.36 | $2.36 | 18,200 | — | — |
| 2015-08-21 | $2.32 | $2.32 | 7,200 | — | — |
| 2015-08-20 | $2.57 | $2.57 | 2,300 | — | — |
| 2015-08-19 | $2.71 | $2.71 | 5,700 | — | — |
| 2015-08-18 | $2.61 | $2.61 | 900 | — | — |
| 2015-08-17 | $2.64 | $2.64 | 1,600 | — | — |
| 2015-08-14 | $2.50 | $2.50 | 1,600 | — | — |
| 2015-08-13 | $2.54 | $2.54 | 6,100 | — | — |
| 2015-08-12 | $2.62 | $2.62 | 7,200 | — | — |
| 2015-08-11 | $2.70 | $2.70 | 300 | — | — |
| 2015-08-10 | $2.75 | $2.75 | 4,200 | — | — |
| 2015-08-07 | $2.57 | $2.57 | 5,300 | — | — |
| 2015-08-06 | $2.73 | $2.73 | 9,000 | — | — |
| 2015-08-05 | $2.73 | $2.73 | 5,900 | — | — |
| 2015-08-04 | $2.77 | $2.77 | 7,500 | — | — |
| 2015-08-03 | $2.85 | $2.85 | 4,800 | — | — |
| 2015-07-31 | $2.99 | $2.99 | 4,100 | — | — |
| 2015-07-30 | $3.06 | $3.06 | 5,800 | — | — |
| 2015-07-29 | $3.00 | $3.00 | 17,500 | — | — |
| 2015-07-28 | $2.96 | $2.96 | 8,600 | — | — |
| 2015-07-27 | $2.80 | $2.80 | 12,100 | — | — |
| 2015-07-24 | $2.68 | $2.68 | 16,500 | — | — |
| 2015-07-23 | $2.99 | $2.99 | 131,400 | — | — |
| 2015-07-22 | $2.36 | $2.36 | 29,300 | — | — |
| 2015-07-21 | $2.36 | $2.36 | 37,600 | — | — |
| 2015-07-20 | $2.61 | $2.61 | 29,400 | — | — |
| 2015-07-17 | $2.66 | $2.66 | 4,500 | — | — |
| 2015-07-16 | $2.68 | $2.68 | 6,100 | — | — |
| 2015-07-15 | $2.64 | $2.64 | 8,800 | — | — |
| 2015-07-14 | $2.52 | $2.52 | 29,300 | — | — |
| 2015-07-13 | $2.65 | $2.65 | 44,300 | — | — |
| 2015-07-10 | $2.71 | $2.71 | 18,700 | — | — |
| 2015-07-09 | $2.85 | $2.85 | 11,200 | — | — |
| 2015-07-08 | $2.88 | $2.88 | 34,700 | — | — |
| 2015-07-07 | $2.98 | $2.98 | 27,400 | — | — |
| 2015-07-06 | $2.94 | $2.94 | 67,000 | — | — |
| 2015-07-02 | $3.04 | $3.04 | 877,100 | — | — |
| 2015-07-01 | $2.63 | $2.63 | 12,100 | — | — |
| 2015-06-30 | $2.61 | $2.61 | 10,200 | — | — |
| 2015-06-29 | $2.65 | $2.65 | 15,500 | — | — |
| 2015-06-26 | $2.67 | $2.67 | 9,000 | — | — |
| 2015-06-25 | $2.55 | $2.55 | 1,600 | — | — |
| 2015-06-24 | $2.57 | $2.57 | 300 | — | — |
| 2015-06-23 | $2.67 | $2.67 | 2,100 | — | — |
| 2015-06-22 | $2.60 | $2.60 | 15,000 | — | — |
| 2015-06-19 | $2.50 | $2.50 | 16,200 | — | — |
| 2015-06-18 | $2.71 | $2.71 | 1,700 | — | — |
| 2015-06-17 | $2.71 | $2.71 | 3,700 | — | — |
| 2015-06-16 | $2.65 | $2.65 | 6,200 | — | — |
| 2015-06-15 | $2.66 | $2.66 | 8,300 | — | — |
| 2015-06-12 | $2.62 | $2.62 | 3,400 | — | — |
| 2015-06-11 | $2.67 | $2.67 | 4,900 | — | — |
| 2015-06-10 | $2.69 | $2.69 | 8,300 | — | — |
| 2015-06-09 | $2.69 | $2.69 | 14,300 | — | — |
| 2015-06-08 | $2.69 | $2.69 | 17,600 | — | — |
| 2015-06-05 | $2.49 | $2.49 | 24,900 | — | — |
| 2015-06-04 | $2.12 | $2.12 | 800 | — | — |
| 2015-06-03 | $2.18 | $2.18 | 1,000 | — | — |
| 2015-06-02 | $2.18 | $2.18 | 3,200 | — | — |
| 2015-06-01 | $2.10 | $2.10 | 600 | — | — |
| 2015-05-29 | $2.16 | $2.16 | 500 | — | — |
| 2015-05-28 | $2.17 | $2.17 | 12,000 | — | — |
| 2015-05-27 | $2.14 | $2.14 | 2,900 | — | — |
| 2015-05-26 | $2.09 | $2.09 | 13,800 | — | — |
| 2015-05-22 | $2.08 | $2.08 | 4,000 | — | — |
| 2015-05-21 | $2.08 | $2.08 | 1,700 | — | — |
| 2015-05-20 | $2.11 | $2.11 | 600 | — | — |
| 2015-05-19 | $2.10 | $2.10 | 2,000 | — | — |
| 2015-05-18 | $2.10 | $2.10 | 14,900 | — | — |
| 2015-05-15 | $2.07 | $2.07 | 5,500 | — | — |
| 2015-05-14 | $2.15 | $2.15 | 3,300 | — | — |
| 2015-05-13 | $2.20 | $2.20 | 6,400 | — | — |
| 2015-05-12 | $2.20 | $2.20 | 3,100 | — | — |
| 2015-05-11 | $2.20 | $2.20 | 10,500 | — | — |
| 2015-05-08 | $2.20 | $2.20 | 2,500 | — | — |
| 2015-05-07 | $2.20 | $2.20 | 25,900 | — | — |
| 2015-05-06 | $2.26 | $2.26 | 7,100 | — | — |
| 2015-05-05 | $2.07 | $2.07 | 9,700 | — | — |
| 2015-05-04 | $2.10 | $2.10 | 13,200 | — | — |
| 2015-05-01 | $2.17 | $2.17 | 2,100 | — | — |
| 2015-04-30 | $2.05 | $2.05 | 2,200 | — | — |
| 2015-04-29 | $2.17 | $2.17 | 2,600 | — | — |
| 2015-04-28 | $2.13 | $2.13 | 20,500 | — | — |
| 2015-04-27 | $2.00 | $2.00 | 8,600 | — | — |
| 2015-04-24 | $1.98 | $1.98 | 1,600 | — | — |
| 2015-04-23 | $2.00 | $2.00 | 2,800 | — | — |
| 2015-04-22 | $2.01 | $2.01 | 800 | — | — |
| 2015-04-21 | $2.09 | $2.09 | 600 | — | — |
| 2015-04-20 | $2.10 | $2.10 | 2,900 | — | — |
| 2015-04-17 | $2.04 | $2.04 | 2,000 | — | — |
| 2015-04-16 | $2.12 | $2.12 | 8,200 | — | — |
| 2015-04-15 | $2.10 | $2.10 | 8,400 | — | — |
| 2015-04-14 | $2.06 | $2.06 | 300 | — | — |
| 2015-04-13 | $2.13 | $2.13 | 4,600 | — | — |
| 2015-04-10 | $2.03 | $2.03 | 1,300 | — | — |
| 2015-04-09 | $2.07 | $2.07 | 4,200 | — | — |
| 2015-04-08 | $2.07 | $2.07 | 1,600 | — | — |
| 2015-04-07 | $2.07 | $2.07 | 1,100 | — | — |
| 2015-04-06 | $2.07 | $2.07 | 11,900 | — | — |
| 2015-04-02 | $1.97 | $1.97 | 14,300 | — | — |
| 2015-04-01 | $1.92 | $1.92 | 18,100 | — | — |
| 2015-03-31 | $1.95 | $1.95 | 600 | — | — |
| 2015-03-30 | $1.93 | $1.93 | 2,700 | — | — |
| 2015-03-27 | $1.99 | $1.99 | 200 | — | — |
| 2015-03-26 | $2.00 | $2.00 | 100 | — | — |
| 2015-03-25 | $2.00 | $2.00 | 600 | — | — |
| 2015-03-24 | $1.98 | $1.98 | 1,900 | — | — |
| 2015-03-23 | $2.03 | $2.03 | 6,100 | — | — |
| 2015-03-20 | $1.96 | $1.96 | 2,200 | — | — |
| 2015-03-19 | $2.02 | $2.02 | 2,300 | — | — |
| 2015-03-18 | $2.09 | $2.09 | 2,800 | — | — |
| 2015-03-17 | $2.00 | $2.00 | 1,100 | — | — |
| 2015-03-16 | $2.08 | $2.08 | 7,600 | — | — |
| 2015-03-13 | $1.95 | $1.95 | 2,100 | — | — |
| 2015-03-12 | $2.05 | $2.05 | 5,700 | — | — |
| 2015-03-11 | $2.01 | $2.01 | 2,500 | — | — |
| 2015-03-10 | $2.11 | $2.11 | 11,100 | — | — |
| 2015-03-09 | $2.06 | $2.06 | 3,600 | — | — |
| 2015-03-06 | $2.06 | $2.06 | 3,600 | — | — |
| 2015-03-05 | $2.06 | $2.06 | 4,500 | — | — |
| 2015-03-04 | $2.06 | $2.06 | 1,400 | — | — |
| 2015-03-03 | $2.18 | $2.18 | 5,500 | — | — |
| 2015-03-02 | $2.07 | $2.07 | 100 | — | — |
| 2015-02-27 | $2.12 | $2.12 | 4,900 | — | — |
| 2015-02-26 | $2.11 | $2.11 | 3,200 | — | — |
| 2015-02-25 | $2.02 | $2.02 | 1,400 | — | — |
| 2015-02-24 | $2.09 | $2.09 | 3,600 | — | — |
| 2015-02-23 | $2.03 | $2.03 | 24,100 | — | — |
| 2015-02-20 | $2.13 | $2.13 | 9,600 | — | — |
| 2015-02-19 | $2.20 | $2.20 | 200 | — | — |
| 2015-02-18 | $2.20 | $2.20 | 8,000 | — | — |
| 2015-02-17 | $2.31 | $2.31 | 11,000 | — | — |
| 2015-02-13 | $2.21 | $2.21 | 9,400 | — | — |
| 2015-02-12 | $2.27 | $2.27 | 700 | — | — |
| 2015-02-11 | $2.26 | $2.26 | 800 | — | — |
| 2015-02-10 | $2.31 | $2.31 | 7,400 | — | — |
| 2015-02-09 | $2.26 | $2.26 | 126,600 | — | — |
| 2015-02-06 | $2.32 | $2.32 | 20,600 | — | — |
| 2015-02-05 | $2.14 | $2.14 | 7,100 | — | — |
| 2015-02-04 | $2.26 | $2.26 | 15,900 | — | — |
| 2015-02-03 | $2.18 | $2.18 | 1,900 | — | — |
| 2015-02-02 | $2.19 | $2.19 | 4,600 | — | — |
| 2015-01-30 | $2.11 | $2.11 | 1,500 | — | — |
| 2015-01-29 | $2.11 | $2.11 | 5,100 | — | — |
| 2015-01-28 | $2.07 | $2.07 | 800 | — | — |
| 2015-01-27 | $2.14 | $2.14 | 600 | — | — |
| 2015-01-26 | $2.09 | $2.09 | 2,000 | — | — |
| 2015-01-23 | $2.08 | $2.08 | 2,900 | — | — |
| 2015-01-22 | $2.09 | $2.09 | 1,800 | — | — |
| 2015-01-21 | $1.99 | $1.99 | 3,000 | — | — |
| 2015-01-20 | $2.26 | $2.26 | 5,700 | — | — |
| 2015-01-16 | $2.27 | $2.27 | 1,300 | — | — |
| 2015-01-15 | $2.20 | $2.20 | 16,900 | — | — |
| 2015-01-14 | $2.21 | $2.21 | 3,800 | — | — |
| 2015-01-13 | $2.23 | $2.23 | 600 | — | — |
| 2015-01-12 | $2.18 | $2.18 | 5,100 | — | — |
| 2015-01-09 | $2.42 | $2.42 | 3,500 | — | — |
| 2015-01-08 | $2.46 | $2.46 | 1,100 | — | — |
| 2015-01-07 | $2.30 | $2.30 | 7,800 | — | — |
| 2015-01-06 | $2.23 | $2.23 | 13,700 | — | — |
| 2015-01-05 | $2.16 | $2.16 | 11,100 | — | — |
| 2015-01-02 | $1.95 | $1.95 | 10,100 | — | — |