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
- 1993-09-07 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 | $1.89 | $1.89 | 134,800 | — | — |
| 2015-12-30 | $1.78 | $1.78 | 92,800 | — | — |
| 2015-12-29 | $1.78 | $1.78 | 88,400 | — | — |
| 2015-12-28 | $1.78 | $1.78 | 90,000 | — | — |
| 2015-12-24 | $1.82 | $1.82 | 9,600 | — | — |
| 2015-12-23 | $1.83 | $1.83 | 55,100 | — | — |
| 2015-12-22 | $1.82 | $1.82 | 35,600 | — | — |
| 2015-12-21 | $1.83 | $1.83 | 91,700 | — | — |
| 2015-12-18 | $1.84 | $1.84 | 28,200 | — | — |
| 2015-12-17 | $1.94 | $1.94 | 22,800 | — | — |
| 2015-12-16 | $1.94 | $1.94 | 54,300 | — | — |
| 2015-12-15 | $1.87 | $1.87 | 52,600 | — | — |
| 2015-12-14 | $1.93 | $1.93 | 46,500 | — | — |
| 2015-12-11 | $1.93 | $1.93 | 71,100 | — | — |
| 2015-12-10 | $2.05 | $2.05 | 21,200 | — | — |
| 2015-12-09 | $2.04 | $2.04 | 30,300 | — | — |
| 2015-12-08 | $2.03 | $2.03 | 26,200 | — | — |
| 2015-12-07 | $2.02 | $2.02 | 16,400 | — | — |
| 2015-12-04 | $2.10 | $2.10 | 34,300 | — | — |
| 2015-12-03 | $2.17 | $2.17 | 32,400 | — | — |
| 2015-12-02 | $2.07 | $2.07 | 28,800 | — | — |
| 2015-12-01 | $2.07 | $2.07 | 54,900 | — | — |
| 2015-11-30 | $2.20 | $2.20 | 33,800 | — | — |
| 2015-11-27 | $2.12 | $2.12 | 9,800 | — | — |
| 2015-11-25 | $2.12 | $2.12 | 90,200 | — | — |
| 2015-11-24 | $2.32 | $2.32 | 44,100 | — | — |
| 2015-11-23 | $2.42 | $2.42 | 59,900 | — | — |
| 2015-11-20 | $2.48 | $2.48 | 32,100 | — | — |
| 2015-11-19 | $2.45 | $2.45 | 14,700 | — | — |
| 2015-11-18 | $2.40 | $2.40 | 44,400 | — | — |
| 2015-11-17 | $2.35 | $2.35 | 57,900 | — | — |
| 2015-11-16 | $2.32 | $2.32 | 31,600 | — | — |
| 2015-11-13 | $2.40 | $2.40 | 49,600 | — | — |
| 2015-11-12 | $2.39 | $2.39 | 37,700 | — | — |
| 2015-11-11 | $2.44 | $2.44 | 134,700 | — | — |
| 2015-11-10 | $2.29 | $2.29 | 87,000 | — | — |
| 2015-11-09 | $2.14 | $2.14 | 21,900 | — | — |
| 2015-11-06 | $2.18 | $2.18 | 67,800 | — | — |
| 2015-11-05 | $2.09 | $2.09 | 17,300 | — | — |
| 2015-11-04 | $2.10 | $2.10 | 33,100 | — | — |
| 2015-11-03 | $2.16 | $2.16 | 20,100 | — | — |
| 2015-11-02 | $2.14 | $2.14 | 39,400 | — | — |
| 2015-10-30 | $2.02 | $2.02 | 63,800 | — | — |
| 2015-10-29 | $2.04 | $2.04 | 5,900 | — | — |
| 2015-10-28 | $2.06 | $2.06 | 17,300 | — | — |
| 2015-10-27 | $2.02 | $2.02 | 54,500 | — | — |
| 2015-10-26 | $2.08 | $2.08 | 56,900 | — | — |
| 2015-10-23 | $1.96 | $1.96 | 22,300 | — | — |
| 2015-10-22 | $1.95 | $1.95 | 48,900 | — | — |
| 2015-10-21 | $1.99 | $1.99 | 7,000 | — | — |
| 2015-10-20 | $2.00 | $2.00 | 11,400 | — | — |
| 2015-10-19 | $2.01 | $2.01 | 10,400 | — | — |
| 2015-10-16 | $1.92 | $1.92 | 26,900 | — | — |
| 2015-10-15 | $1.94 | $1.94 | 10,300 | — | — |
| 2015-10-14 | $1.90 | $1.90 | 54,200 | — | — |
| 2015-10-13 | $1.95 | $1.95 | 22,700 | — | — |
| 2015-10-12 | $1.98 | $1.98 | 66,900 | — | — |
| 2015-10-09 | $2.09 | $2.09 | 9,700 | — | — |
| 2015-10-08 | $2.11 | $2.11 | 20,900 | — | — |
| 2015-10-07 | $2.10 | $2.10 | 87,400 | — | — |
| 2015-10-06 | $2.14 | $2.14 | 100,100 | — | — |
| 2015-10-05 | $2.20 | $2.20 | 213,400 | — | — |
| 2015-10-02 | $1.90 | $1.90 | 27,300 | — | — |
| 2015-10-01 | $1.87 | $1.87 | 33,100 | — | — |
| 2015-09-30 | $1.91 | $1.91 | 55,900 | — | — |
| 2015-09-29 | $1.95 | $1.95 | 15,100 | — | — |
| 2015-09-28 | $1.95 | $1.95 | 40,000 | — | — |
| 2015-09-25 | $2.03 | $2.03 | 64,700 | — | — |
| 2015-09-24 | $1.92 | $1.92 | 39,400 | — | — |
| 2015-09-23 | $1.94 | $1.94 | 76,100 | — | — |
| 2015-09-22 | $2.09 | $2.09 | 75,300 | — | — |
| 2015-09-21 | $2.05 | $2.05 | 5,500 | — | — |
| 2015-09-18 | $1.98 | $1.98 | 26,000 | — | — |
| 2015-09-17 | $1.98 | $1.98 | 7,600 | — | — |
| 2015-09-16 | $2.00 | $2.00 | 26,400 | — | — |
| 2015-09-15 | $1.98 | $1.98 | 40,400 | — | — |
| 2015-09-14 | $1.98 | $1.98 | 27,600 | — | — |
| 2015-09-11 | $1.97 | $1.97 | 20,700 | — | — |
| 2015-09-10 | $1.96 | $1.96 | 16,700 | — | — |
| 2015-09-09 | $1.94 | $1.94 | 45,700 | — | — |
| 2015-09-08 | $2.02 | $2.02 | 27,400 | — | — |
| 2015-09-04 | $2.04 | $2.04 | 47,700 | — | — |
| 2015-09-03 | $1.97 | $1.97 | 56,400 | — | — |
| 2015-09-02 | $1.93 | $1.93 | 55,300 | — | — |
| 2015-09-01 | $2.04 | $2.04 | 102,400 | — | — |
| 2015-08-31 | $2.04 | $2.04 | 32,500 | — | — |
| 2015-08-28 | $2.04 | $2.04 | 62,300 | — | — |
| 2015-08-27 | $2.07 | $2.07 | 68,800 | — | — |
| 2015-08-26 | $2.03 | $2.03 | 93,900 | — | — |
| 2015-08-25 | $1.96 | $1.96 | 35,100 | — | — |
| 2015-08-24 | $2.04 | $2.04 | 78,300 | — | — |
| 2015-08-21 | $2.16 | $2.16 | 62,400 | — | — |
| 2015-08-20 | $2.21 | $2.21 | 40,300 | — | — |
| 2015-08-19 | $2.12 | $2.12 | 41,000 | — | — |
| 2015-08-18 | $2.17 | $2.17 | 27,100 | — | — |
| 2015-08-17 | $2.28 | $2.28 | 38,800 | — | — |
| 2015-08-14 | $2.33 | $2.33 | 29,700 | — | — |
| 2015-08-13 | $2.24 | $2.24 | 50,600 | — | — |
| 2015-08-12 | $2.26 | $2.26 | 97,000 | — | — |
| 2015-08-11 | $2.01 | $2.01 | 122,700 | — | — |
| 2015-08-10 | $1.82 | $1.82 | 26,500 | — | — |
| 2015-08-07 | $1.82 | $1.82 | 5,100 | — | — |
| 2015-08-06 | $1.85 | $1.85 | 52,400 | — | — |
| 2015-08-05 | $1.96 | $1.96 | 42,000 | — | — |
| 2015-08-04 | $2.00 | $2.00 | 67,200 | — | — |
| 2015-08-03 | $1.85 | $1.85 | 91,800 | — | — |
| 2015-07-31 | $1.82 | $1.82 | 27,500 | — | — |
| 2015-07-30 | $1.85 | $1.85 | 78,000 | — | — |
| 2015-07-29 | $1.93 | $1.93 | 19,600 | — | — |
| 2015-07-28 | $1.95 | $1.95 | 53,800 | — | — |
| 2015-07-27 | $1.99 | $1.99 | 31,000 | — | — |
| 2015-07-24 | $2.00 | $2.00 | 10,100 | — | — |
| 2015-07-23 | $2.02 | $2.02 | 15,100 | — | — |
| 2015-07-22 | $2.00 | $2.00 | 12,900 | — | — |
| 2015-07-21 | $2.01 | $2.01 | 25,600 | — | — |
| 2015-07-20 | $2.01 | $2.01 | 21,100 | — | — |
| 2015-07-17 | $2.04 | $2.04 | 11,100 | — | — |
| 2015-07-16 | $2.07 | $2.07 | 11,500 | — | — |
| 2015-07-15 | $2.09 | $2.09 | 17,200 | — | — |
| 2015-07-14 | $2.17 | $2.17 | 28,700 | — | — |
| 2015-07-13 | $2.10 | $2.10 | 24,800 | — | — |
| 2015-07-10 | $2.02 | $2.02 | 52,400 | — | — |
| 2015-07-09 | $2.08 | $2.08 | 17,400 | — | — |
| 2015-07-08 | $2.01 | $2.01 | 24,600 | — | — |
| 2015-07-07 | $2.10 | $2.10 | 16,300 | — | — |
| 2015-07-06 | $2.12 | $2.12 | 38,900 | — | — |
| 2015-07-02 | $2.07 | $2.07 | 161,500 | — | — |
| 2015-07-01 | $2.17 | $2.17 | 11,400 | — | — |
| 2015-06-30 | $2.19 | $2.19 | 21,100 | — | — |
| 2015-06-29 | $2.18 | $2.18 | 58,000 | — | — |
| 2015-06-26 | $2.34 | $2.34 | 36,100 | — | — |
| 2015-06-25 | $2.28 | $2.28 | 87,400 | — | — |
| 2015-06-24 | $2.35 | $2.35 | 14,600 | — | — |
| 2015-06-23 | $2.40 | $2.40 | 17,100 | — | — |
| 2015-06-22 | $2.42 | $2.42 | 32,600 | — | — |
| 2015-06-19 | $2.40 | $2.40 | 51,200 | — | — |
| 2015-06-18 | $2.45 | $2.45 | 13,500 | — | — |
| 2015-06-17 | $2.45 | $2.45 | 57,500 | — | — |
| 2015-06-16 | $2.47 | $2.47 | 31,700 | — | — |
| 2015-06-15 | $2.43 | $2.43 | 18,700 | — | — |
| 2015-06-12 | $2.47 | $2.47 | 49,600 | — | — |
| 2015-06-11 | $2.43 | $2.43 | 87,300 | — | — |
| 2015-06-10 | $2.34 | $2.34 | 63,100 | — | — |
| 2015-06-09 | $2.35 | $2.35 | 27,900 | — | — |
| 2015-06-08 | $2.34 | $2.34 | 16,700 | — | — |
| 2015-06-05 | $2.37 | $2.37 | 50,800 | — | — |
| 2015-06-04 | $2.34 | $2.34 | 49,200 | — | — |
| 2015-06-03 | $2.34 | $2.34 | 57,300 | — | — |
| 2015-06-02 | $2.38 | $2.38 | 79,500 | — | — |
| 2015-06-01 | $2.37 | $2.37 | 91,300 | — | — |
| 2015-05-29 | $2.40 | $2.40 | 47,900 | — | — |
| 2015-05-28 | $2.39 | $2.39 | 76,400 | — | — |
| 2015-05-27 | $2.34 | $2.34 | 55,600 | — | — |
| 2015-05-26 | $2.33 | $2.33 | 72,200 | — | — |
| 2015-05-22 | $2.45 | $2.45 | 17,600 | — | — |
| 2015-05-21 | $2.46 | $2.46 | 117,600 | — | — |
| 2015-05-20 | $2.45 | $2.45 | 60,900 | — | — |
| 2015-05-19 | $2.50 | $2.50 | 68,000 | — | — |
| 2015-05-18 | $2.67 | $2.67 | 21,700 | — | — |
| 2015-05-15 | $2.69 | $2.69 | 37,300 | — | — |
| 2015-05-14 | $2.58 | $2.58 | 70,800 | — | — |
| 2015-05-13 | $2.67 | $2.67 | 72,400 | — | — |
| 2015-05-12 | $2.65 | $2.65 | 93,600 | — | — |
| 2015-05-11 | $2.60 | $2.60 | 118,200 | — | — |
| 2015-05-08 | $2.52 | $2.52 | 129,700 | — | — |
| 2015-05-07 | $2.59 | $2.59 | 61,300 | — | — |
| 2015-05-06 | $2.63 | $2.63 | 98,200 | — | — |
| 2015-05-05 | $2.73 | $2.73 | 79,900 | — | — |
| 2015-05-04 | $2.84 | $2.84 | 70,800 | — | — |
| 2015-05-01 | $2.67 | $2.67 | 24,300 | — | — |
| 2015-04-30 | $2.67 | $2.67 | 95,300 | — | — |
| 2015-04-29 | $2.83 | $2.83 | 12,600 | — | — |
| 2015-04-28 | $2.83 | $2.83 | 53,000 | — | — |
| 2015-04-27 | $2.85 | $2.85 | 14,100 | — | — |
| 2015-04-24 | $2.85 | $2.85 | 24,900 | — | — |
| 2015-04-23 | $2.86 | $2.86 | 48,400 | — | — |
| 2015-04-22 | $2.86 | $2.86 | 86,700 | — | — |
| 2015-04-21 | $2.85 | $2.85 | 105,100 | — | — |
| 2015-04-20 | $2.87 | $2.87 | 41,700 | — | — |
| 2015-04-17 | $2.91 | $2.91 | 56,300 | — | — |
| 2015-04-16 | $2.99 | $2.99 | 68,500 | — | — |
| 2015-04-15 | $2.99 | $2.99 | 27,000 | — | — |
| 2015-04-14 | $3.00 | $3.00 | 59,500 | — | — |
| 2015-04-13 | $3.00 | $3.00 | 95,800 | — | — |
| 2015-04-10 | $3.06 | $3.06 | 22,600 | — | — |
| 2015-04-09 | $3.03 | $3.03 | 45,400 | — | — |
| 2015-04-08 | $3.09 | $3.09 | 27,200 | — | — |
| 2015-04-07 | $3.11 | $3.11 | 31,100 | — | — |
| 2015-04-06 | $3.04 | $3.04 | 55,400 | — | — |
| 2015-04-02 | $3.15 | $3.15 | 10,900 | — | — |
| 2015-04-01 | $3.10 | $3.10 | 114,000 | — | — |
| 2015-03-31 | $3.13 | $3.13 | 46,600 | — | — |
| 2015-03-30 | $3.12 | $3.12 | 44,800 | — | — |
| 2015-03-27 | $3.05 | $3.05 | 16,800 | — | — |
| 2015-03-26 | $3.03 | $3.03 | 14,000 | — | — |
| 2015-03-25 | $3.01 | $3.01 | 64,400 | — | — |
| 2015-03-24 | $3.10 | $3.10 | 26,700 | — | — |
| 2015-03-23 | $3.15 | $3.15 | 23,100 | — | — |
| 2015-03-20 | $3.16 | $3.16 | 60,800 | — | — |
| 2015-03-19 | $3.20 | $3.20 | 109,000 | — | — |
| 2015-03-18 | $3.13 | $3.13 | 68,000 | — | — |
| 2015-03-17 | $3.05 | $3.05 | 438,800 | — | — |
| 2015-03-16 | $3.18 | $3.18 | 60,400 | — | — |
| 2015-03-13 | $3.19 | $3.19 | 21,200 | — | — |
| 2015-03-12 | $3.14 | $3.14 | 17,500 | — | — |
| 2015-03-11 | $3.10 | $3.10 | 24,700 | — | — |
| 2015-03-10 | $3.10 | $3.10 | 35,800 | — | — |
| 2015-03-09 | $3.13 | $3.13 | 33,100 | — | — |
| 2015-03-06 | $3.16 | $3.16 | 28,500 | — | — |
| 2015-03-05 | $3.20 | $3.20 | 38,400 | — | — |
| 2015-03-04 | $3.20 | $3.20 | 24,200 | — | — |
| 2015-03-03 | $3.19 | $3.19 | 68,800 | — | — |
| 2015-03-02 | $3.19 | $3.19 | 44,700 | — | — |
| 2015-02-27 | $3.24 | $3.24 | 67,700 | — | — |
| 2015-02-26 | $3.22 | $3.22 | 48,600 | — | — |
| 2015-02-25 | $3.19 | $3.19 | 33,800 | — | — |
| 2015-02-24 | $3.19 | $3.19 | 27,600 | — | — |
| 2015-02-23 | $3.20 | $3.20 | 39,500 | — | — |
| 2015-02-20 | $3.20 | $3.20 | 111,100 | — | — |
| 2015-02-19 | $3.20 | $3.20 | 49,900 | — | — |
| 2015-02-18 | $3.20 | $3.20 | 35,600 | — | — |
| 2015-02-17 | $3.25 | $3.25 | 41,300 | — | — |
| 2015-02-13 | $3.31 | $3.31 | 26,100 | — | — |
| 2015-02-12 | $3.30 | $3.30 | 32,700 | — | — |
| 2015-02-11 | $3.18 | $3.18 | 38,300 | — | — |
| 2015-02-10 | $3.21 | $3.21 | 33,500 | — | — |
| 2015-02-09 | $3.32 | $3.32 | 42,000 | — | — |
| 2015-02-06 | $3.37 | $3.37 | 35,100 | — | — |
| 2015-02-05 | $3.28 | $3.28 | 38,900 | — | — |
| 2015-02-04 | $3.25 | $3.25 | 22,600 | — | — |
| 2015-02-03 | $3.28 | $3.28 | 85,700 | — | — |
| 2015-02-02 | $3.21 | $3.21 | 43,000 | — | — |
| 2015-01-30 | $3.23 | $3.23 | 23,100 | — | — |
| 2015-01-29 | $3.24 | $3.24 | 30,000 | — | — |
| 2015-01-28 | $3.30 | $3.30 | 179,300 | — | — |
| 2015-01-27 | $3.33 | $3.33 | 66,100 | — | — |
| 2015-01-26 | $3.41 | $3.41 | 53,900 | — | — |
| 2015-01-23 | $3.30 | $3.30 | 77,500 | — | — |
| 2015-01-22 | $3.35 | $3.35 | 94,300 | — | — |
| 2015-01-21 | $3.47 | $3.47 | 42,100 | — | — |
| 2015-01-20 | $3.52 | $3.52 | 32,400 | — | — |
| 2015-01-16 | $3.47 | $3.47 | 34,200 | — | — |
| 2015-01-15 | $3.46 | $3.46 | 84,400 | — | — |
| 2015-01-14 | $3.52 | $3.52 | 58,500 | — | — |
| 2015-01-13 | $3.50 | $3.50 | 48,900 | — | — |
| 2015-01-12 | $3.57 | $3.57 | 116,300 | — | — |
| 2015-01-09 | $3.66 | $3.66 | 10,700 | — | — |
| 2015-01-08 | $3.66 | $3.66 | 67,300 | — | — |
| 2015-01-07 | $3.67 | $3.67 | 27,200 | — | — |
| 2015-01-06 | $3.68 | $3.68 | 55,900 | — | — |
| 2015-01-05 | $3.63 | $3.63 | 79,500 | — | — |
| 2015-01-02 | $3.73 | $3.73 | 34,000 | — | — |