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
- 2003-07-15 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 | $1.42 | $1.61 | 2,035,200 | — | — |
| 2015-12-30 | $1.44 | $1.63 | 923,400 | — | — |
| 2015-12-29 | $1.47 | $1.66 | 2,081,700 | — | — |
| 2015-12-28 | $1.43 | $1.62 | 1,152,800 | — | — |
| 2015-12-24 | $1.47 | $1.66 | 1,311,100 | — | — |
| 2015-12-23 | $1.44 | $1.63 | 3,239,200 | — | — |
| 2015-12-22 | $1.38 | $1.56 | 1,901,700 | — | — |
| 2015-12-21 | $1.38 | $1.56 | 7,362,800 | — | — |
| 2015-12-18 | $1.38 | $1.56 | 7,738,700 | — | — |
| 2015-12-17 | $1.34 | $1.52 | 5,423,500 | — | — |
| 2015-12-16 | $1.44 | $1.63 | 4,832,300 | — | — |
| 2015-12-15 | $1.39 | $1.57 | 3,950,500 | — | — |
| 2015-12-14 | $1.39 | $1.57 | 3,843,600 | — | — |
| 2015-12-11 | $1.46 | $1.65 | 4,778,600 | — | — |
| 2015-12-10 | $1.47 | $1.66 | 3,177,900 | — | — |
| 2015-12-09 | $1.46 | $1.65 | 2,847,100 | — | — |
| 2015-12-08 | $1.48 | $1.67 | 4,166,500 | — | — |
| 2015-12-07 | $1.56 | $1.76 | 2,918,900 | — | — |
| 2015-12-04 | $1.67 | $1.89 | 4,791,300 | — | — |
| 2015-12-03 | $1.56 | $1.76 | 2,979,600 | — | — |
| 2015-12-02 | $1.56 | $1.76 | 2,408,700 | — | — |
| 2015-12-01 | $1.60 | $1.81 | 3,021,700 | — | — |
| 2015-11-30 | $1.52 | $1.72 | 4,965,000 | — | — |
| 2015-11-27 | $1.48 | $1.67 | 1,347,900 | — | — |
| 2015-11-25 | $1.55 | $1.75 | 2,386,500 | — | — |
| 2015-11-24 | $1.52 | $1.72 | 4,094,700 | — | — |
| 2015-11-23 | $1.45 | $1.64 | 1,846,900 | — | — |
| 2015-11-20 | $1.44 | $1.63 | 3,619,700 | — | — |
| 2015-11-19 | $1.54 | $1.74 | 4,203,600 | — | — |
| 2015-11-18 | $1.47 | $1.66 | 2,788,500 | — | — |
| 2015-11-17 | $1.41 | $1.59 | 3,851,900 | — | — |
| 2015-11-16 | $1.49 | $1.68 | 2,134,200 | — | — |
| 2015-11-13 | $1.47 | $1.66 | 2,575,000 | — | — |
| 2015-11-12 | $1.45 | $1.64 | 2,305,000 | — | — |
| 2015-11-11 | $1.47 | $1.66 | 3,875,400 | — | — |
| 2015-11-10 | $1.41 | $1.59 | 3,707,100 | — | — |
| 2015-11-09 | $1.51 | $1.71 | 7,335,400 | — | — |
| 2015-11-06 | $1.47 | $1.66 | 4,296,200 | — | — |
| 2015-11-05 | $1.55 | $1.75 | 5,880,200 | — | — |
| 2015-11-04 | $1.63 | $1.84 | 4,700,200 | — | — |
| 2015-11-03 | $1.75 | $1.98 | 5,954,600 | — | — |
| 2015-11-02 | $1.81 | $2.05 | 3,265,000 | — | — |
| 2015-10-30 | $1.80 | $2.04 | 2,745,600 | — | — |
| 2015-10-29 | $1.77 | $2.00 | 5,707,300 | — | — |
| 2015-10-28 | $1.90 | $2.15 | 6,982,600 | — | — |
| 2015-10-27 | $1.98 | $2.24 | 5,330,300 | — | — |
| 2015-10-26 | $1.99 | $2.25 | 6,547,900 | — | — |
| 2015-10-23 | $2.11 | $2.39 | 7,281,000 | — | — |
| 2015-10-22 | $2.02 | $2.28 | 6,366,300 | — | — |
| 2015-10-21 | $1.92 | $2.17 | 4,639,000 | — | — |
| 2015-10-20 | $2.03 | $2.30 | 6,154,200 | — | — |
| 2015-10-19 | $1.89 | $2.14 | 7,704,800 | — | — |
| 2015-10-16 | $2.05 | $2.32 | 7,244,800 | — | — |
| 2015-10-15 | $2.10 | $2.37 | 6,284,200 | — | — |
| 2015-10-14 | $2.08 | $2.35 | 9,194,000 | — | — |
| 2015-10-13 | $1.86 | $2.10 | 6,117,000 | — | — |
| 2015-10-12 | $1.84 | $2.08 | 4,302,500 | — | — |
| 2015-10-09 | $1.92 | $2.17 | 6,229,900 | — | — |
| 2015-10-08 | $1.85 | $2.09 | 11,382,200 | — | — |
| 2015-10-07 | $1.96 | $2.22 | 6,911,200 | — | — |
| 2015-10-06 | $1.92 | $2.17 | 9,484,900 | — | — |
| 2015-10-05 | $1.81 | $2.05 | 5,879,600 | — | — |
| 2015-10-02 | $1.67 | $1.89 | 4,386,300 | — | — |
| 2015-10-01 | $1.55 | $1.75 | 5,625,700 | — | — |
| 2015-09-30 | $1.63 | $1.84 | 4,278,300 | — | — |
| 2015-09-29 | $1.55 | $1.75 | 4,701,500 | — | — |
| 2015-09-28 | $1.55 | $1.75 | 5,204,700 | — | — |
| 2015-09-25 | $1.67 | $1.89 | 4,929,500 | — | — |
| 2015-09-24 | $1.71 | $1.93 | 4,931,400 | — | — |
| 2015-09-23 | $1.58 | $1.79 | 3,165,100 | — | — |
| 2015-09-22 | $1.61 | $1.82 | 3,815,600 | — | — |
| 2015-09-21 | $1.69 | $1.91 | 4,928,400 | — | — |
| 2015-09-18 | $1.79 | $2.02 | 11,918,900 | — | — |
| 2015-09-17 | $1.71 | $1.93 | 7,444,800 | — | — |
| 2015-09-16 | $1.64 | $1.85 | 7,353,200 | — | — |
| 2015-09-15 | $1.50 | $1.70 | 4,306,800 | — | — |
| 2015-09-14 | $1.56 | $1.76 | 8,194,900 | — | — |
| 2015-09-11 | $1.47 | $1.66 | 8,900,100 | — | — |
| 2015-09-10 | $1.45 | $1.64 | 7,537,600 | — | — |
| 2015-09-09 | $1.55 | $1.75 | 4,958,200 | — | — |
| 2015-09-08 | $1.54 | $1.74 | 4,289,500 | — | — |
| 2015-09-04 | $1.57 | $1.78 | 3,190,700 | — | — |
| 2015-09-03 | $1.53 | $1.73 | 3,380,700 | — | — |
| 2015-09-02 | $1.54 | $1.74 | 3,730,200 | — | — |
| 2015-09-01 | $1.57 | $1.78 | 3,797,200 | — | — |
| 2015-08-31 | $1.67 | $1.89 | 4,899,000 | — | — |
| 2015-08-28 | $1.71 | $1.93 | 4,765,900 | — | — |
| 2015-08-27 | $1.57 | $1.78 | 4,259,800 | — | — |
| 2015-08-26 | $1.45 | $1.64 | 5,364,600 | — | — |
| 2015-08-25 | $1.62 | $1.83 | 4,537,800 | — | — |
| 2015-08-24 | $1.68 | $1.90 | 6,446,400 | — | — |
| 2015-08-21 | $1.86 | $2.10 | 8,463,600 | — | — |
| 2015-08-20 | $1.92 | $2.17 | 7,960,000 | — | — |
| 2015-08-19 | $1.87 | $2.11 | 6,134,300 | — | — |
| 2015-08-18 | $1.77 | $2.00 | 5,675,300 | — | — |
| 2015-08-17 | $1.86 | $2.10 | 7,256,500 | — | — |
| 2015-08-14 | $1.78 | $2.01 | 8,621,700 | — | — |
| 2015-08-13 | $1.82 | $2.06 | 11,115,100 | — | — |
| 2015-08-12 | $1.90 | $2.15 | 10,719,400 | — | — |
| 2015-08-11 | $1.68 | $1.90 | 6,933,600 | — | — |
| 2015-08-10 | $1.65 | $1.87 | 8,604,200 | — | — |
| 2015-08-07 | $1.56 | $1.76 | 10,484,400 | — | — |
| 2015-08-06 | $1.49 | $1.68 | 8,899,800 | — | — |
| 2015-08-05 | $1.31 | $1.48 | 3,757,900 | — | — |
| 2015-08-04 | $1.40 | $1.58 | 4,506,300 | — | — |
| 2015-08-03 | $1.42 | $1.61 | 3,201,900 | — | — |
| 2015-07-31 | $1.52 | $1.72 | 7,815,000 | — | — |
| 2015-07-30 | $1.46 | $1.65 | 5,541,100 | — | — |
| 2015-07-29 | $1.44 | $1.63 | 5,084,700 | — | — |
| 2015-07-28 | $1.40 | $1.58 | 6,720,600 | — | — |
| 2015-07-27 | $1.34 | $1.52 | 7,747,000 | — | — |
| 2015-07-24 | $1.38 | $1.56 | 9,850,500 | — | — |
| 2015-07-23 | $1.22 | $1.38 | 7,302,400 | — | — |
| 2015-07-22 | $1.27 | $1.44 | 7,087,600 | — | — |
| 2015-07-21 | $1.35 | $1.53 | 10,118,400 | — | — |
| 2015-07-20 | $1.35 | $1.53 | 6,660,200 | — | — |
| 2015-07-17 | $1.55 | $1.75 | 7,578,600 | — | — |
| 2015-07-16 | $1.70 | $1.92 | 3,208,700 | — | — |
| 2015-07-15 | $1.72 | $1.94 | 6,297,100 | — | — |
| 2015-07-14 | $1.80 | $2.04 | 4,136,800 | — | — |
| 2015-07-13 | $1.86 | $2.10 | 9,942,900 | — | — |
| 2015-07-10 | $1.83 | $2.07 | 4,709,900 | — | — |
| 2015-07-09 | $1.87 | $2.11 | 3,182,900 | — | — |
| 2015-07-08 | $1.88 | $2.13 | 4,393,900 | — | — |
| 2015-07-07 | $1.90 | $2.15 | 7,099,900 | — | — |
| 2015-07-06 | $1.96 | $2.22 | 3,499,000 | — | — |
| 2015-07-02 | $1.92 | $2.17 | 5,193,400 | — | — |
| 2015-07-01 | $1.90 | $2.15 | 5,232,200 | — | — |
| 2015-06-30 | $2.00 | $2.26 | 5,159,800 | — | — |
| 2015-06-29 | $2.08 | $2.35 | 8,338,800 | — | — |
| 2015-06-26 | $2.19 | $2.48 | 4,122,200 | — | — |
| 2015-06-25 | $2.25 | $2.54 | 2,550,700 | — | — |
| 2015-06-24 | $2.25 | $2.54 | 4,079,200 | — | — |
| 2015-06-23 | $2.20 | $2.49 | 4,020,400 | — | — |
| 2015-06-22 | $2.18 | $2.47 | 6,291,200 | — | — |
| 2015-06-19 | $2.31 | $2.61 | 11,991,200 | — | — |
| 2015-06-18 | $2.37 | $2.68 | 3,880,200 | — | — |
| 2015-06-17 | $2.37 | $2.68 | 3,627,600 | — | — |
| 2015-06-16 | $2.28 | $2.58 | 3,425,400 | — | — |
| 2015-06-15 | $2.32 | $2.62 | 4,278,900 | — | — |
| 2015-06-12 | $2.31 | $2.61 | 3,927,500 | — | — |
| 2015-06-11 | $2.30 | $2.60 | 4,057,800 | — | — |
| 2015-06-10 | $2.33 | $2.63 | 6,808,000 | — | — |
| 2015-06-09 | $2.24 | $2.53 | 4,583,900 | — | — |
| 2015-06-08 | $2.16 | $2.44 | 3,104,200 | — | — |
| 2015-06-05 | $2.06 | $2.33 | 2,653,100 | — | — |
| 2015-06-04 | $2.05 | $2.32 | 2,522,500 | — | — |
| 2015-06-03 | $2.06 | $2.33 | 4,293,900 | — | — |
| 2015-06-02 | $2.06 | $2.33 | 2,476,800 | — | — |
| 2015-06-01 | $2.02 | $2.28 | 3,787,000 | — | — |
| 2015-05-29 | $2.03 | $2.30 | 2,984,200 | — | — |
| 2015-05-28 | $2.02 | $2.28 | 4,835,600 | — | — |
| 2015-05-27 | $2.00 | $2.26 | 3,671,300 | — | — |
| 2015-05-26 | $2.02 | $2.28 | 5,054,000 | — | — |
| 2015-05-22 | $2.14 | $2.42 | 3,422,300 | — | — |
| 2015-05-21 | $2.17 | $2.45 | 2,821,200 | — | — |
| 2015-05-20 | $2.15 | $2.43 | 3,430,000 | — | — |
| 2015-05-19 | $2.18 | $2.47 | 4,480,700 | — | — |
| 2015-05-18 | $2.29 | $2.59 | 2,158,800 | — | — |
| 2015-05-15 | $2.31 | $2.61 | 6,493,900 | — | — |
| 2015-05-14 | $2.32 | $2.62 | 6,004,000 | — | — |
| 2015-05-13 | $2.34 | $2.65 | 9,598,100 | — | — |
| 2015-05-12 | $2.22 | $2.51 | 3,225,500 | — | — |
| 2015-05-11 | $2.17 | $2.45 | 2,909,500 | — | — |
| 2015-05-08 | $2.18 | $2.47 | 3,056,400 | — | — |
| 2015-05-07 | $2.13 | $2.41 | 3,136,500 | — | — |
| 2015-05-06 | $2.13 | $2.41 | 4,629,000 | — | — |
| 2015-05-05 | $2.28 | $2.58 | 4,690,900 | — | — |
| 2015-05-04 | $2.28 | $2.58 | 2,693,100 | — | — |
| 2015-05-01 | $2.24 | $2.53 | 2,821,400 | — | — |
| 2015-04-30 | $2.24 | $2.53 | 5,292,100 | — | — |
| 2015-04-29 | $2.35 | $2.66 | 7,112,000 | — | — |
| 2015-04-28 | $2.28 | $2.58 | 3,912,300 | — | — |
| 2015-04-27 | $2.21 | $2.50 | 5,333,300 | — | — |
| 2015-04-24 | $2.12 | $2.40 | 3,959,700 | — | — |
| 2015-04-23 | $2.15 | $2.43 | 3,237,700 | — | — |
| 2015-04-22 | $2.10 | $2.37 | 3,025,300 | — | — |
| 2015-04-21 | $2.19 | $2.48 | 3,890,100 | — | — |
| 2015-04-20 | $2.18 | $2.47 | 3,183,000 | — | — |
| 2015-04-17 | $2.11 | $2.39 | 4,560,100 | — | — |
| 2015-04-16 | $2.12 | $2.40 | 4,972,300 | — | — |
| 2015-04-15 | $2.16 | $2.44 | 3,232,500 | — | — |
| 2015-04-14 | $2.08 | $2.35 | 4,274,300 | — | — |
| 2015-04-13 | $2.02 | $2.28 | 3,663,000 | — | — |
| 2015-04-10 | $2.02 | $2.28 | 5,916,700 | — | — |
| 2015-04-09 | $1.96 | $2.22 | 6,225,300 | — | — |
| 2015-04-08 | $2.03 | $2.30 | 4,562,900 | — | — |
| 2015-04-07 | $2.07 | $2.34 | 2,400,100 | — | — |
| 2015-04-06 | $2.10 | $2.37 | 3,560,000 | — | — |
| 2015-04-02 | $1.98 | $2.24 | 5,439,700 | — | — |
| 2015-04-01 | $2.03 | $2.30 | 5,998,000 | — | — |
| 2015-03-31 | $1.87 | $2.11 | 6,454,400 | — | — |
| 2015-03-30 | $1.88 | $2.13 | 5,189,200 | — | — |
| 2015-03-27 | $2.02 | $2.28 | 4,399,300 | — | — |
| 2015-03-26 | $2.06 | $2.33 | 6,499,300 | — | — |
| 2015-03-25 | $2.09 | $2.36 | 5,094,700 | — | — |
| 2015-03-24 | $2.18 | $2.47 | 2,903,700 | — | — |
| 2015-03-23 | $2.15 | $2.43 | 4,167,400 | — | — |
| 2015-03-20 | $2.03 | $2.30 | 16,921,500 | — | — |
| 2015-03-19 | $1.99 | $2.25 | 5,739,300 | — | — |
| 2015-03-18 | $1.96 | $2.22 | 6,534,000 | — | — |
| 2015-03-17 | $1.87 | $2.11 | 6,585,400 | — | — |
| 2015-03-16 | $1.93 | $2.18 | 5,401,000 | — | — |
| 2015-03-13 | $1.92 | $2.17 | 3,909,600 | — | — |
| 2015-03-12 | $1.97 | $2.23 | 7,017,500 | — | — |
| 2015-03-11 | $1.94 | $2.19 | 8,093,100 | — | — |
| 2015-03-10 | $1.81 | $2.05 | 7,949,200 | — | — |
| 2015-03-09 | $1.91 | $2.16 | 6,280,400 | — | — |
| 2015-03-06 | $2.04 | $2.31 | 6,912,300 | — | — |
| 2015-03-05 | $2.18 | $2.47 | 6,068,700 | — | — |
| 2015-03-04 | $2.24 | $2.53 | 5,350,100 | — | — |
| 2015-03-03 | $2.33 | $2.63 | 3,522,700 | — | — |
| 2015-03-02 | $2.39 | $2.70 | 3,687,300 | — | — |
| 2015-02-27 | $2.45 | $2.77 | 3,563,900 | — | — |
| 2015-02-26 | $2.36 | $2.67 | 4,400,100 | — | — |
| 2015-02-25 | $2.33 | $2.63 | 5,430,400 | — | — |
| 2015-02-24 | $2.28 | $2.58 | 8,554,900 | — | — |
| 2015-02-23 | $2.38 | $2.69 | 5,260,800 | — | — |
| 2015-02-20 | $2.33 | $2.63 | 8,864,700 | — | — |
| 2015-02-19 | $2.31 | $2.61 | 7,602,400 | — | — |
| 2015-02-18 | $2.33 | $2.63 | 6,998,100 | — | — |
| 2015-02-17 | $2.21 | $2.50 | 8,013,800 | — | — |
| 2015-02-13 | $2.23 | $2.52 | 12,657,100 | — | — |
| 2015-02-12 | $2.31 | $2.61 | 6,688,100 | — | — |
| 2015-02-11 | $2.37 | $2.68 | 6,614,700 | — | — |
| 2015-02-10 | $2.47 | $2.79 | 8,359,300 | — | — |
| 2015-02-09 | $2.51 | $2.84 | 5,767,800 | — | — |
| 2015-02-06 | $2.53 | $2.86 | 9,160,400 | — | — |
| 2015-02-05 | $2.65 | $3.00 | 6,911,700 | — | — |
| 2015-02-04 | $2.69 | $3.04 | 10,038,700 | — | — |
| 2015-02-03 | $2.55 | $2.88 | 8,535,500 | — | — |
| 2015-02-02 | $2.67 | $3.02 | 6,945,400 | — | — |
| 2015-01-30 | $2.67 | $3.02 | 9,026,300 | — | — |
| 2015-01-29 | $2.63 | $2.97 | 7,143,100 | — | — |
| 2015-01-28 | $2.65 | $3.00 | 8,398,500 | — | — |
| 2015-01-27 | $2.90 | $3.28 | 9,128,900 | — | — |
| 2015-01-26 | $2.80 | $3.17 | 11,290,300 | — | — |
| 2015-01-23 | $2.82 | $3.19 | 11,029,900 | — | — |
| 2015-01-22 | $3.11 | $3.52 | 13,565,700 | — | — |
| 2015-01-21 | $3.18 | $3.60 | 11,707,800 | — | — |
| 2015-01-20 | $3.32 | $3.75 | 11,556,800 | — | — |
| 2015-01-16 | $3.07 | $3.47 | 10,931,700 | — | — |
| 2015-01-15 | $3.01 | $3.40 | 12,736,500 | — | — |
| 2015-01-14 | $2.90 | $3.28 | 11,130,200 | — | — |
| 2015-01-13 | $2.98 | $3.37 | 10,180,800 | — | — |
| 2015-01-12 | $3.13 | $3.54 | 11,776,100 | — | — |
| 2015-01-09 | $2.95 | $3.34 | 13,360,300 | — | — |
| 2015-01-08 | $2.98 | $3.37 | 9,033,300 | — | — |
| 2015-01-07 | $3.13 | $3.54 | 13,168,800 | — | — |
| 2015-01-06 | $3.25 | $3.67 | 23,421,300 | — | — |
| 2015-01-05 | $3.02 | $3.41 | 14,845,300 | — | — |
| 2015-01-02 | $2.81 | $3.18 | 7,980,500 | — | — |