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
- 1985-04-24 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 | $1.17 | $1.48 | 22,900 | — | — |
| 2015-12-30 | $1.17 | $1.48 | 14,300 | — | — |
| 2015-12-29 | $1.15 | $1.46 | 80,400 | — | — |
| 2015-12-28 | $1.24 | $1.57 | 40,300 | — | — |
| 2015-12-24 | $1.28 | $1.62 | 18,200 | — | — |
| 2015-12-23 | $1.29 | $1.63 | 30,000 | — | — |
| 2015-12-22 | $1.23 | $1.56 | 26,800 | — | — |
| 2015-12-21 | $1.22 | $1.55 | 20,100 | — | — |
| 2015-12-18 | $1.25 | $1.58 | 49,000 | — | — |
| 2015-12-17 | $1.15 | $1.46 | 20,700 | — | — |
| 2015-12-16 | $1.10 | $1.39 | 78,400 | — | — |
| 2015-12-15 | $1.09 | $1.38 | 25,300 | — | — |
| 2015-12-14 | $1.13 | $1.43 | 12,600 | — | — |
| 2015-12-11 | $1.16 | $1.47 | 33,600 | — | — |
| 2015-12-10 | $1.16 | $1.47 | 40,200 | — | — |
| 2015-12-09 | $1.27 | $1.60 | 29,500 | — | — |
| 2015-12-08 | $1.26 | $1.59 | 74,400 | — | — |
| 2015-12-07 | $1.23 | $1.55 | 33,500 | — | — |
| 2015-12-04 | $1.33 | $1.68 | 13,600 | — | — |
| 2015-12-03 | $1.30 | $1.64 | 64,000 | — | — |
| 2015-12-02 | $1.29 | $1.63 | 23,400 | — | — |
| 2015-12-01 | $1.27 | $1.60 | 37,100 | — | — |
| 2015-11-30 | $1.26 | $1.59 | 21,900 | — | — |
| 2015-11-27 | $1.17 | $1.48 | 22,900 | — | — |
| 2015-11-25 | $1.15 | $1.45 | 15,600 | — | — |
| 2015-11-24 | $1.07 | $1.35 | 177,000 | — | — |
| 2015-11-23 | $1.13 | $1.43 | 430,900 | — | — |
| 2015-11-20 | $1.24 | $1.57 | 175,600 | — | — |
| 2015-11-19 | $1.31 | $1.66 | 28,100 | — | — |
| 2015-11-18 | $1.33 | $1.68 | 70,800 | — | — |
| 2015-11-17 | $1.37 | $1.73 | 38,000 | — | — |
| 2015-11-16 | $1.39 | $1.76 | 23,500 | — | — |
| 2015-11-13 | $1.42 | $1.79 | 8,300 | — | — |
| 2015-11-12 | $1.36 | $1.72 | 39,900 | — | — |
| 2015-11-11 | $1.36 | $1.72 | 72,600 | — | — |
| 2015-11-10 | $1.51 | $1.91 | 16,700 | — | — |
| 2015-11-09 | $1.44 | $1.82 | 23,200 | — | — |
| 2015-11-06 | $1.38 | $1.74 | 20,100 | — | — |
| 2015-11-05 | $1.40 | $1.77 | 7,900 | — | — |
| 2015-11-04 | $1.41 | $1.78 | 14,700 | — | — |
| 2015-11-03 | $1.39 | $1.75 | 32,800 | — | — |
| 2015-11-02 | $1.43 | $1.80 | 29,300 | — | — |
| 2015-10-30 | $1.42 | $1.79 | 18,100 | — | — |
| 2015-10-29 | $1.46 | $1.84 | 8,700 | — | — |
| 2015-10-28 | $1.50 | $1.89 | 26,600 | — | — |
| 2015-10-27 | $1.53 | $1.93 | 9,700 | — | — |
| 2015-10-26 | $1.50 | $1.89 | 104,000 | — | — |
| 2015-10-23 | $1.61 | $2.03 | 21,000 | — | — |
| 2015-10-22 | $1.60 | $2.02 | 135,600 | — | — |
| 2015-10-21 | $1.52 | $1.92 | 6,800 | — | — |
| 2015-10-20 | $1.51 | $1.90 | 16,500 | — | — |
| 2015-10-19 | $1.50 | $1.89 | 37,300 | — | — |
| 2015-10-16 | $1.55 | $1.95 | 17,200 | — | — |
| 2015-10-15 | $1.47 | $1.85 | 18,200 | — | — |
| 2015-10-14 | $1.39 | $1.75 | 65,700 | — | — |
| 2015-10-13 | $1.49 | $1.88 | 37,500 | — | — |
| 2015-10-12 | $1.53 | $1.93 | 12,100 | — | — |
| 2015-10-09 | $1.55 | $1.95 | 43,900 | — | — |
| 2015-10-08 | $1.65 | $2.08 | 3,800 | — | — |
| 2015-10-07 | $1.62 | $2.04 | 4,400 | — | — |
| 2015-10-06 | $1.66 | $2.09 | 27,800 | — | — |
| 2015-10-05 | $1.62 | $2.04 | 37,900 | — | — |
| 2015-10-02 | $1.65 | $2.08 | 153,700 | — | — |
| 2015-10-01 | $1.62 | $2.04 | 17,100 | — | — |
| 2015-09-30 | $1.67 | $2.10 | 9,500 | — | — |
| 2015-09-29 | $1.74 | $2.19 | 18,500 | — | — |
| 2015-09-28 | $1.76 | $2.22 | 7,700 | — | — |
| 2015-09-25 | $1.77 | $2.23 | 27,600 | — | — |
| 2015-09-24 | $1.90 | $2.39 | 2,100 | — | — |
| 2015-09-23 | $1.99 | $2.50 | 900 | — | — |
| 2015-09-22 | $1.93 | $2.43 | 10,500 | — | — |
| 2015-09-21 | $1.94 | $2.44 | 2,400 | — | — |
| 2015-09-18 | $1.93 | $2.43 | 6,400 | — | — |
| 2015-09-17 | $2.02 | $2.54 | 700 | — | — |
| 2015-09-16 | $2.07 | $2.61 | 31,400 | — | — |
| 2015-09-15 | $2.04 | $2.57 | 52,900 | — | — |
| 2015-09-14 | $2.05 | $2.58 | 2,400 | — | — |
| 2015-09-11 | $2.05 | $2.58 | 10,100 | — | — |
| 2015-09-10 | $2.04 | $2.57 | 11,900 | — | — |
| 2015-09-09 | $2.02 | $2.54 | 14,600 | — | — |
| 2015-09-08 | $2.05 | $2.57 | 19,500 | — | — |
| 2015-09-04 | $1.99 | $2.50 | 14,200 | — | — |
| 2015-09-03 | $2.03 | $2.55 | 2,600 | — | — |
| 2015-09-02 | $1.95 | $2.45 | 18,600 | — | — |
| 2015-09-01 | $2.05 | $2.57 | 5,500 | — | — |
| 2015-08-31 | $2.07 | $2.60 | 27,800 | — | — |
| 2015-08-28 | $2.00 | $2.51 | 15,400 | — | — |
| 2015-08-27 | $2.02 | $2.54 | 10,800 | — | — |
| 2015-08-26 | $2.07 | $2.60 | 9,000 | — | — |
| 2015-08-25 | $2.29 | $2.88 | 2,200 | — | — |
| 2015-08-24 | $2.11 | $2.65 | 16,900 | — | — |
| 2015-08-21 | $2.17 | $2.72 | 1,800 | — | — |
| 2015-08-20 | $2.17 | $2.72 | 15,200 | — | — |
| 2015-08-19 | $2.21 | $2.77 | 14,400 | — | — |
| 2015-08-18 | $2.06 | $2.59 | 13,400 | — | — |
| 2015-08-17 | $2.37 | $2.98 | 3,200 | — | — |
| 2015-08-14 | $2.45 | $3.08 | 700 | — | — |
| 2015-08-13 | $2.23 | $2.80 | 6,200 | — | — |
| 2015-08-12 | $2.41 | $3.03 | 1,400 | — | — |
| 2015-08-11 | $2.15 | $2.70 | 3,300 | — | — |
| 2015-08-10 | $2.24 | $2.81 | 500 | — | — |
| 2015-08-07 | $2.16 | $2.71 | 2,800 | — | — |
| 2015-08-06 | $2.27 | $2.85 | 400 | — | — |
| 2015-08-05 | $2.37 | $2.97 | 2,100 | — | — |
| 2015-08-04 | $2.49 | $3.12 | 2,800 | — | — |
| 2015-08-03 | $2.39 | $2.99 | 21,900 | — | — |
| 2015-07-31 | $2.11 | $2.64 | 31,300 | — | — |
| 2015-07-30 | $2.07 | $2.59 | 1,100 | — | — |
| 2015-07-29 | $2.07 | $2.59 | 75,000 | — | — |
| 2015-07-28 | $2.07 | $2.59 | 31,300 | — | — |
| 2015-07-27 | $2.11 | $2.64 | 14,200 | — | — |
| 2015-07-24 | $2.12 | $2.66 | 33,300 | — | — |
| 2015-07-23 | $2.08 | $2.61 | 12,100 | — | — |
| 2015-07-22 | $2.15 | $2.69 | 7,300 | — | — |
| 2015-07-21 | $2.20 | $2.76 | 20,900 | — | — |
| 2015-07-20 | $2.25 | $2.82 | 19,100 | — | — |
| 2015-07-17 | $2.40 | $3.01 | 16,800 | — | — |
| 2015-07-16 | $2.47 | $3.09 | 41,200 | — | — |
| 2015-07-15 | $2.49 | $3.12 | 2,800 | — | — |
| 2015-07-14 | $2.58 | $3.23 | 6,400 | — | — |
| 2015-07-13 | $2.50 | $3.13 | 5,400 | — | — |
| 2015-07-10 | $2.57 | $3.22 | 9,600 | — | — |
| 2015-07-09 | $2.64 | $3.31 | 200 | — | — |
| 2015-07-08 | $2.50 | $3.13 | 9,800 | — | — |
| 2015-07-07 | $2.54 | $3.18 | 15,100 | — | — |
| 2015-07-06 | $2.63 | $3.29 | 4,000 | — | — |
| 2015-07-02 | $2.59 | $3.24 | 12,000 | — | — |
| 2015-07-01 | $2.66 | $3.33 | 43,900 | — | — |
| 2015-06-30 | $2.78 | $3.48 | 7,700 | — | — |
| 2015-06-29 | $2.76 | $3.45 | 13,300 | — | — |
| 2015-06-26 | $2.85 | $3.56 | 7,300 | — | — |
| 2015-06-25 | $2.81 | $3.51 | 16,100 | — | — |
| 2015-06-24 | $2.84 | $3.55 | 3,300 | — | — |
| 2015-06-23 | $2.80 | $3.50 | 8,600 | — | — |
| 2015-06-22 | $2.83 | $3.54 | 9,100 | — | — |
| 2015-06-19 | $2.91 | $3.64 | 6,400 | — | — |
| 2015-06-18 | $2.77 | $3.46 | 14,500 | — | — |
| 2015-06-17 | $2.76 | $3.45 | 1,600 | — | — |
| 2015-06-16 | $2.80 | $3.50 | 5,400 | — | — |
| 2015-06-15 | $2.79 | $3.49 | 6,200 | — | — |
| 2015-06-12 | $2.84 | $3.55 | 1,400 | — | — |
| 2015-06-11 | $2.81 | $3.51 | 14,100 | — | — |
| 2015-06-10 | $2.81 | $3.51 | 1,000 | — | — |
| 2015-06-09 | $2.84 | $3.54 | 7,500 | — | — |
| 2015-06-08 | $2.84 | $3.54 | 24,000 | — | — |
| 2015-06-05 | $2.92 | $3.64 | 2,500 | — | — |
| 2015-06-04 | $2.93 | $3.66 | 1,600 | — | — |
| 2015-06-03 | $2.95 | $3.68 | 10,400 | — | — |
| 2015-06-02 | $3.06 | $3.82 | 3,700 | — | — |
| 2015-06-01 | $2.99 | $3.73 | 2,700 | — | — |
| 2015-05-29 | $3.03 | $3.78 | 500 | — | — |
| 2015-05-28 | $3.10 | $3.87 | 2,900 | — | — |
| 2015-05-27 | $3.04 | $3.79 | 11,400 | — | — |
| 2015-05-26 | $3.10 | $3.87 | 3,500 | — | — |
| 2015-05-22 | $3.09 | $3.86 | 10,200 | — | — |
| 2015-05-21 | $2.91 | $3.63 | 200 | — | — |
| 2015-05-20 | $2.99 | $3.73 | 7,000 | — | — |
| 2015-05-19 | $2.83 | $3.53 | 4,100 | — | — |
| 2015-05-18 | $2.89 | $3.61 | 6,900 | — | — |
| 2015-05-15 | $2.90 | $3.62 | 5,600 | — | — |
| 2015-05-14 | $2.85 | $3.56 | 11,500 | — | — |
| 2015-05-13 | $2.92 | $3.64 | 2,700 | — | — |
| 2015-05-12 | $2.91 | $3.63 | 3,000 | — | — |
| 2015-05-11 | $2.88 | $3.59 | 4,800 | — | — |
| 2015-05-08 | $2.91 | $3.63 | 6,100 | — | — |
| 2015-05-07 | $3.02 | $3.77 | 5,200 | — | — |
| 2015-05-06 | $3.06 | $3.81 | 6,000 | — | — |
| 2015-05-05 | $3.13 | $3.90 | 900 | — | — |
| 2015-05-04 | $3.15 | $3.93 | 2,200 | — | — |
| 2015-05-01 | $3.16 | $3.94 | 6,000 | — | — |
| 2015-04-30 | $3.15 | $3.93 | 5,700 | — | — |
| 2015-04-29 | $3.26 | $4.06 | 12,400 | — | — |
| 2015-04-28 | $3.13 | $3.90 | 33,100 | — | — |
| 2015-04-27 | $3.18 | $3.96 | 20,000 | — | — |
| 2015-04-24 | $3.14 | $3.91 | 20,900 | — | — |
| 2015-04-23 | $3.10 | $3.86 | 13,000 | — | — |
| 2015-04-22 | $3.12 | $3.89 | 4,500 | — | — |
| 2015-04-21 | $3.08 | $3.84 | 4,500 | — | — |
| 2015-04-20 | $3.00 | $3.74 | 29,400 | — | — |
| 2015-04-17 | $2.99 | $3.73 | 5,700 | — | — |
| 2015-04-16 | $2.99 | $3.73 | 16,800 | — | — |
| 2015-04-15 | $3.03 | $3.78 | 7,900 | — | — |
| 2015-04-14 | $3.10 | $3.86 | 3,900 | — | — |
| 2015-04-13 | $3.15 | $3.93 | 9,900 | — | — |
| 2015-04-10 | $3.17 | $3.95 | 28,200 | — | — |
| 2015-04-09 | $3.30 | $4.11 | 2,300 | — | — |
| 2015-04-08 | $3.29 | $4.09 | 1,900 | — | — |
| 2015-04-07 | $3.23 | $4.02 | 4,100 | — | — |
| 2015-04-06 | $3.25 | $4.04 | 37,600 | — | — |
| 2015-04-02 | $3.33 | $4.14 | 29,200 | — | — |
| 2015-04-01 | $3.32 | $4.13 | 27,000 | — | — |
| 2015-03-31 | $3.20 | $3.98 | 10,400 | — | — |
| 2015-03-30 | $3.11 | $3.87 | 8,800 | — | — |
| 2015-03-27 | $3.14 | $3.91 | 9,600 | — | — |
| 2015-03-26 | $3.07 | $3.82 | 15,500 | — | — |
| 2015-03-25 | $3.17 | $3.94 | 58,400 | — | — |
| 2015-03-24 | $2.85 | $3.55 | 23,400 | — | — |
| 2015-03-23 | $3.07 | $3.82 | 11,400 | — | — |
| 2015-03-20 | $2.97 | $3.70 | 20,200 | — | — |
| 2015-03-19 | $2.97 | $3.70 | 15,800 | — | — |
| 2015-03-18 | $2.89 | $3.60 | 13,000 | — | — |
| 2015-03-17 | $2.93 | $3.65 | 6,900 | — | — |
| 2015-03-16 | $2.90 | $3.61 | 9,600 | — | — |
| 2015-03-13 | $2.93 | $3.65 | 5,100 | — | — |
| 2015-03-12 | $2.98 | $3.71 | 8,800 | — | — |
| 2015-03-11 | $2.88 | $3.58 | 6,700 | — | — |
| 2015-03-10 | $2.99 | $3.72 | 47,100 | — | — |
| 2015-03-09 | $3.00 | $3.73 | 3,200 | — | — |
| 2015-03-06 | $3.00 | $3.73 | 2,400 | — | — |
| 2015-03-05 | $3.00 | $3.73 | 12,900 | — | — |
| 2015-03-04 | $3.06 | $3.80 | 15,800 | — | — |
| 2015-03-03 | $3.05 | $3.79 | 19,500 | — | — |
| 2015-03-02 | $3.19 | $3.96 | 18,000 | — | — |
| 2015-02-27 | $3.28 | $4.07 | 11,800 | — | — |
| 2015-02-26 | $3.19 | $3.96 | 6,100 | — | — |
| 2015-02-25 | $3.29 | $4.09 | 13,900 | — | — |
| 2015-02-24 | $3.38 | $4.20 | 10,000 | — | — |
| 2015-02-23 | $3.36 | $4.17 | 22,600 | — | — |
| 2015-02-20 | $3.35 | $4.16 | 5,100 | — | — |
| 2015-02-19 | $3.24 | $4.02 | 9,300 | — | — |
| 2015-02-18 | $3.31 | $4.11 | 6,800 | — | — |
| 2015-02-17 | $3.31 | $4.11 | 3,800 | — | — |
| 2015-02-13 | $3.36 | $4.17 | 10,600 | — | — |
| 2015-02-12 | $3.29 | $4.09 | 10,900 | — | — |
| 2015-02-11 | $3.31 | $4.11 | 11,600 | — | — |
| 2015-02-10 | $3.13 | $3.89 | 3,300 | — | — |
| 2015-02-09 | $3.29 | $4.09 | 6,000 | — | — |
| 2015-02-06 | $3.30 | $4.10 | 7,600 | — | — |
| 2015-02-05 | $3.30 | $4.10 | 42,100 | — | — |
| 2015-02-04 | $3.39 | $4.20 | 17,400 | — | — |
| 2015-02-03 | $3.42 | $4.24 | 7,100 | — | — |
| 2015-02-02 | $3.47 | $4.30 | 48,200 | — | — |
| 2015-01-30 | $3.28 | $4.07 | 20,200 | — | — |
| 2015-01-29 | $3.06 | $3.80 | 30,200 | — | — |
| 2015-01-28 | $3.19 | $3.96 | 13,600 | — | — |
| 2015-01-27 | $3.28 | $4.07 | 42,600 | — | — |
| 2015-01-26 | $3.24 | $4.02 | 6,000 | — | — |
| 2015-01-23 | $3.27 | $4.06 | 9,400 | — | — |
| 2015-01-22 | $3.19 | $3.96 | 33,700 | — | — |
| 2015-01-21 | $3.23 | $4.01 | 11,000 | — | — |
| 2015-01-20 | $3.39 | $4.20 | 43,900 | — | — |
| 2015-01-16 | $3.17 | $3.93 | 96,600 | — | — |
| 2015-01-15 | $3.09 | $3.83 | 32,000 | — | — |
| 2015-01-14 | $2.93 | $3.63 | 7,800 | — | — |
| 2015-01-13 | $3.08 | $3.82 | 12,700 | — | — |
| 2015-01-12 | $3.16 | $3.92 | 16,400 | — | — |
| 2015-01-09 | $3.07 | $3.81 | 11,200 | — | — |
| 2015-01-08 | $3.00 | $3.72 | 14,800 | — | — |
| 2015-01-07 | $3.19 | $3.95 | 3,900 | — | — |
| 2015-01-06 | $3.23 | $4.00 | 23,100 | — | — |
| 2015-01-05 | $3.13 | $3.88 | 8,000 | — | — |
| 2015-01-02 | $3.06 | $3.79 | 13,200 | — | — |