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
- 1973-02-21 to 2026-09-02
- 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 | $2.08 | $5.83 | 3,400 | — | — |
| 2015-12-30 | $2.30 | $6.45 | 0 | — | — |
| 2015-12-29 | $2.30 | $6.45 | 2,200 | — | — |
| 2015-12-28 | $2.10 | $5.89 | 0 | — | — |
| 2015-12-24 | $2.10 | $5.89 | 600 | — | — |
| 2015-12-23 | $2.10 | $5.89 | 800 | — | — |
| 2015-12-22 | $2.28 | $6.39 | 100 | — | — |
| 2015-12-21 | $2.20 | $6.17 | 0 | — | — |
| 2015-12-18 | $2.20 | $6.17 | 0 | — | — |
| 2015-12-17 | $2.20 | $6.17 | 200 | — | — |
| 2015-12-16 | $2.13 | $5.97 | 0 | — | — |
| 2015-12-15 | $2.13 | $5.97 | 6,000 | — | — |
| 2015-12-14 | $2.40 | $6.73 | 100 | — | — |
| 2015-12-11 | $2.32 | $6.50 | 0 | — | — |
| 2015-12-10 | $2.32 | $6.50 | 100 | — | — |
| 2015-12-09 | $2.42 | $6.78 | 0 | — | — |
| 2015-12-08 | $2.42 | $6.78 | 0 | — | — |
| 2015-12-07 | $2.42 | $6.78 | 1,800 | — | — |
| 2015-12-04 | $2.23 | $6.25 | 0 | — | — |
| 2015-12-03 | $2.23 | $6.25 | 0 | — | — |
| 2015-12-02 | $2.23 | $6.25 | 0 | — | — |
| 2015-12-01 | $2.23 | $6.25 | 800 | — | — |
| 2015-11-30 | $2.13 | $5.97 | 0 | — | — |
| 2015-11-27 | $2.13 | $5.97 | 0 | — | — |
| 2015-11-25 | $2.13 | $5.97 | 3,200 | — | — |
| 2015-11-24 | $2.20 | $6.17 | 0 | — | — |
| 2015-11-23 | $2.20 | $6.17 | 3,000 | — | — |
| 2015-11-20 | $2.12 | $5.94 | 300 | — | — |
| 2015-11-19 | $2.25 | $6.31 | 0 | — | — |
| 2015-11-18 | $2.25 | $6.31 | 1,900 | — | — |
| 2015-11-17 | $2.21 | $6.19 | 0 | — | — |
| 2015-11-16 | $2.21 | $6.19 | 0 | — | — |
| 2015-11-13 | $2.21 | $6.19 | 0 | — | — |
| 2015-11-12 | $2.21 | $6.19 | 0 | — | — |
| 2015-11-11 | $2.21 | $6.19 | 200 | — | — |
| 2015-11-10 | $2.14 | $6.00 | 0 | — | — |
| 2015-11-09 | $2.14 | $6.00 | 300 | — | — |
| 2015-11-06 | $2.18 | $6.11 | 400 | — | — |
| 2015-11-05 | $2.15 | $6.03 | 400 | — | — |
| 2015-11-04 | $2.23 | $6.25 | 0 | — | — |
| 2015-11-03 | $2.23 | $6.25 | 500 | — | — |
| 2015-11-02 | $2.26 | $6.33 | 2,500 | — | — |
| 2015-10-30 | $2.38 | $6.67 | 500 | — | — |
| 2015-10-29 | $2.45 | $6.87 | 0 | — | — |
| 2015-10-28 | $2.45 | $6.87 | 200 | — | — |
| 2015-10-27 | $2.54 | $7.12 | 0 | — | — |
| 2015-10-26 | $2.54 | $7.12 | 0 | — | — |
| 2015-10-23 | $2.54 | $7.12 | 400 | — | — |
| 2015-10-22 | $2.52 | $7.06 | 0 | — | — |
| 2015-10-21 | $2.52 | $7.06 | 200 | — | — |
| 2015-10-20 | $2.60 | $7.29 | 0 | — | — |
| 2015-10-19 | $2.60 | $7.29 | 0 | — | — |
| 2015-10-16 | $2.60 | $7.29 | 0 | — | — |
| 2015-10-15 | $2.60 | $7.29 | 0 | — | — |
| 2015-10-14 | $2.60 | $7.29 | 200 | — | — |
| 2015-10-13 | $2.56 | $7.17 | 0 | — | — |
| 2015-10-12 | $2.56 | $7.17 | 0 | — | — |
| 2015-10-09 | $2.56 | $7.17 | 0 | — | — |
| 2015-10-08 | $2.56 | $7.17 | 200 | — | — |
| 2015-10-07 | $2.50 | $7.01 | 1,600 | — | — |
| 2015-10-06 | $2.64 | $7.40 | 0 | — | — |
| 2015-10-05 | $2.64 | $7.40 | 200 | — | — |
| 2015-10-02 | $2.64 | $7.40 | 4,200 | — | — |
| 2015-10-01 | $2.40 | $6.73 | 1,500 | — | — |
| 2015-09-30 | $2.47 | $6.92 | 200 | — | — |
| 2015-09-29 | $2.40 | $6.73 | 0 | — | — |
| 2015-09-28 | $2.40 | $6.73 | 1,100 | — | — |
| 2015-09-25 | $2.57 | $7.20 | 0 | — | — |
| 2015-09-24 | $2.57 | $7.20 | 0 | — | — |
| 2015-09-23 | $2.57 | $7.20 | 0 | — | — |
| 2015-09-22 | $2.57 | $7.20 | 700 | — | — |
| 2015-09-21 | $2.46 | $6.89 | 700 | — | — |
| 2015-09-18 | $2.40 | $6.73 | 5,200 | — | — |
| 2015-09-17 | $2.63 | $7.37 | 1,600 | — | — |
| 2015-09-16 | $2.62 | $7.34 | 1,900 | — | — |
| 2015-09-15 | $2.60 | $7.29 | 2,300 | — | — |
| 2015-09-14 | $2.60 | $7.29 | 1,800 | — | — |
| 2015-09-11 | $2.60 | $7.29 | 2,800 | — | — |
| 2015-09-10 | $2.60 | $7.29 | 2,100 | — | — |
| 2015-09-09 | $2.50 | $7.01 | 1,700 | — | — |
| 2015-09-08 | $2.47 | $6.92 | 400 | — | — |
| 2015-09-04 | $2.60 | $7.29 | 6,700 | — | — |
| 2015-09-03 | $2.60 | $7.29 | 300 | — | — |
| 2015-09-02 | $2.51 | $7.03 | 2,300 | — | — |
| 2015-09-01 | $2.39 | $6.70 | 0 | — | — |
| 2015-08-31 | $2.39 | $6.70 | 2,000 | — | — |
| 2015-08-28 | $2.48 | $6.95 | 200 | — | — |
| 2015-08-27 | $2.52 | $7.06 | 0 | — | — |
| 2015-08-26 | $2.52 | $7.06 | 1,800 | — | — |
| 2015-08-25 | $2.60 | $7.29 | 0 | — | — |
| 2015-08-24 | $2.60 | $7.29 | 900 | — | — |
| 2015-08-21 | $2.58 | $7.23 | 0 | — | — |
| 2015-08-20 | $2.58 | $7.23 | 900 | — | — |
| 2015-08-19 | $2.50 | $7.01 | 0 | — | — |
| 2015-08-18 | $2.50 | $7.01 | 0 | — | — |
| 2015-08-17 | $2.50 | $7.01 | 0 | — | — |
| 2015-08-14 | $2.50 | $7.01 | 0 | — | — |
| 2015-08-13 | $2.50 | $7.01 | 0 | — | — |
| 2015-08-12 | $2.50 | $7.01 | 2,800 | — | — |
| 2015-08-11 | $2.36 | $6.61 | 0 | — | — |
| 2015-08-10 | $2.36 | $6.61 | 600 | — | — |
| 2015-08-07 | $2.48 | $6.95 | 0 | — | — |
| 2015-08-06 | $2.48 | $6.95 | 6,000 | — | — |
| 2015-08-05 | $2.85 | $7.99 | 0 | — | — |
| 2015-08-04 | $2.85 | $7.99 | 3,500 | — | — |
| 2015-08-03 | $2.80 | $7.85 | 16,200 | — | — |
| 2015-07-31 | $2.31 | $6.47 | 0 | — | — |
| 2015-07-30 | $2.31 | $6.47 | 0 | — | — |
| 2015-07-29 | $2.31 | $6.47 | 0 | — | — |
| 2015-07-28 | $2.31 | $6.47 | 600 | — | — |
| 2015-07-27 | $2.36 | $6.61 | 0 | — | — |
| 2015-07-24 | $2.36 | $6.61 | 400 | — | — |
| 2015-07-23 | $2.45 | $6.87 | 0 | — | — |
| 2015-07-22 | $2.45 | $6.87 | 0 | — | — |
| 2015-07-21 | $2.45 | $6.87 | 0 | — | — |
| 2015-07-20 | $2.45 | $6.87 | 0 | — | — |
| 2015-07-17 | $2.45 | $6.87 | 0 | — | — |
| 2015-07-16 | $2.45 | $6.87 | 900 | — | — |
| 2015-07-15 | $2.51 | $7.03 | 1,900 | — | — |
| 2015-07-14 | $2.79 | $7.82 | 0 | — | — |
| 2015-07-13 | $2.79 | $7.82 | 200 | — | — |
| 2015-07-10 | $2.79 | $7.82 | 0 | — | — |
| 2015-07-09 | $2.79 | $7.82 | 0 | — | — |
| 2015-07-08 | $2.79 | $7.82 | 500 | — | — |
| 2015-07-07 | $2.57 | $7.20 | 0 | — | — |
| 2015-07-06 | $2.57 | $7.20 | 0 | — | — |
| 2015-07-02 | $2.65 | $7.43 | 0 | — | — |
| 2015-07-01 | $2.65 | $7.43 | 2,300 | — | — |
| 2015-06-30 | $2.79 | $7.82 | 500 | — | — |
| 2015-06-29 | $2.71 | $7.60 | 0 | — | — |
| 2015-06-26 | $2.71 | $7.60 | 0 | — | — |
| 2015-06-25 | $2.71 | $7.60 | 0 | — | — |
| 2015-06-24 | $2.71 | $7.60 | 0 | — | — |
| 2015-06-23 | $2.71 | $7.60 | 0 | — | — |
| 2015-06-22 | $2.71 | $7.60 | 0 | — | — |
| 2015-06-19 | $2.71 | $7.60 | 0 | — | — |
| 2015-06-18 | $2.71 | $7.60 | 200 | — | — |
| 2015-06-17 | $2.75 | $7.71 | 0 | — | — |
| 2015-06-16 | $2.75 | $7.71 | 0 | — | — |
| 2015-06-15 | $2.75 | $7.71 | 1,100 | — | — |
| 2015-06-12 | $2.90 | $8.13 | 0 | — | — |
| 2015-06-11 | $2.90 | $8.13 | 0 | — | — |
| 2015-06-10 | $2.90 | $8.13 | 0 | — | — |
| 2015-06-09 | $2.90 | $8.13 | 400 | — | — |
| 2015-06-08 | $2.95 | $8.27 | 0 | — | — |
| 2015-06-05 | $2.95 | $8.27 | 0 | — | — |
| 2015-06-04 | $2.95 | $8.27 | 0 | — | — |
| 2015-06-03 | $2.95 | $8.27 | 0 | — | — |
| 2015-06-02 | $2.95 | $8.27 | 100 | — | — |
| 2015-06-01 | $2.95 | $8.27 | 700 | — | — |
| 2015-05-29 | $2.81 | $7.88 | 0 | — | — |
| 2015-05-28 | $2.81 | $7.88 | 0 | — | — |
| 2015-05-27 | $2.81 | $7.88 | 0 | — | — |
| 2015-05-26 | $2.81 | $7.88 | 400 | — | — |
| 2015-05-22 | $2.81 | $7.88 | 0 | — | — |
| 2015-05-21 | $2.81 | $7.88 | 300 | — | — |
| 2015-05-20 | $2.85 | $7.99 | 1,300 | — | — |
| 2015-05-19 | $2.86 | $8.02 | 1,800 | — | — |
| 2015-05-18 | $2.69 | $7.54 | 1,900 | — | — |
| 2015-05-15 | $2.65 | $7.43 | 0 | — | — |
| 2015-05-14 | $2.65 | $7.43 | 300 | — | — |
| 2015-05-13 | $2.55 | $7.15 | 1,800 | — | — |
| 2015-05-12 | $2.68 | $7.51 | 400 | — | — |
| 2015-05-11 | $2.60 | $7.29 | 4,400 | — | — |
| 2015-05-08 | $2.34 | $6.56 | 800 | — | — |
| 2015-05-07 | $2.34 | $6.56 | 0 | — | — |
| 2015-05-06 | $2.34 | $6.56 | 100 | — | — |
| 2015-05-05 | $2.42 | $6.78 | 800 | — | — |
| 2015-05-04 | $2.41 | $6.75 | 10,700 | — | — |
| 2015-05-01 | $2.32 | $6.50 | 21,300 | — | — |
| 2015-04-30 | $2.21 | $6.19 | 6,400 | — | — |
| 2015-04-29 | $2.35 | $6.59 | 6,700 | — | — |
| 2015-04-28 | $2.42 | $6.78 | 5,300 | — | — |
| 2015-04-27 | $2.35 | $6.59 | 8,800 | — | — |
| 2015-04-24 | $2.25 | $6.31 | 8,400 | — | — |
| 2015-04-23 | $2.42 | $6.78 | 900 | — | — |
| 2015-04-22 | $2.45 | $6.87 | 4,200 | — | — |
| 2015-04-21 | $2.29 | $6.42 | 8,700 | — | — |
| 2015-04-20 | $2.40 | $6.73 | 10,400 | — | — |
| 2015-04-17 | $2.67 | $7.48 | 6,700 | — | — |
| 2015-04-16 | $2.63 | $7.37 | 27,600 | — | — |
| 2015-04-15 | $2.70 | $7.57 | 80,400 | — | — |
| 2015-04-14 | $2.75 | $7.71 | 58,400 | — | — |
| 2015-04-13 | $2.31 | $6.47 | 48,800 | — | — |
| 2015-04-10 | $2.03 | $5.69 | 50,400 | — | — |
| 2015-04-09 | $2.18 | $6.11 | 13,400 | — | — |
| 2015-04-08 | $2.27 | $6.36 | 6,700 | — | — |
| 2015-04-07 | $2.30 | $6.45 | 4,600 | — | — |
| 2015-04-06 | $2.37 | $6.64 | 0 | — | — |
| 2015-04-02 | $2.37 | $6.64 | 2,900 | — | — |
| 2015-04-01 | $2.69 | $7.54 | 2,800 | — | — |
| 2015-03-31 | $2.70 | $7.57 | 1,900 | — | — |
| 2015-03-30 | $2.87 | $8.04 | 1,700 | — | — |
| 2015-03-27 | $2.79 | $7.82 | 1,400 | — | — |
| 2015-03-26 | $2.77 | $7.76 | 2,600 | — | — |
| 2015-03-25 | $2.71 | $7.60 | 100 | — | — |
| 2015-03-24 | $2.66 | $7.46 | 1,400 | — | — |
| 2015-03-23 | $2.75 | $7.71 | 4,700 | — | — |
| 2015-03-20 | $2.64 | $7.40 | 0 | — | — |
| 2015-03-19 | $2.64 | $7.40 | 2,500 | — | — |
| 2015-03-18 | $2.77 | $7.76 | 0 | — | — |
| 2015-03-17 | $2.77 | $7.76 | 0 | — | — |
| 2015-03-16 | $2.77 | $7.76 | 1,800 | — | — |
| 2015-03-13 | $2.68 | $7.51 | 700 | — | — |
| 2015-03-12 | $2.74 | $7.68 | 500 | — | — |
| 2015-03-11 | $2.80 | $7.85 | 3,200 | — | — |
| 2015-03-10 | $2.76 | $7.74 | 1,100 | — | — |
| 2015-03-09 | $2.79 | $7.82 | 3,500 | — | — |
| 2015-03-06 | $2.78 | $7.79 | 700 | — | — |
| 2015-03-05 | $2.90 | $8.13 | 0 | — | — |
| 2015-03-04 | $2.90 | $8.13 | 200 | — | — |
| 2015-03-03 | $2.88 | $8.07 | 2,700 | — | — |
| 2015-03-02 | $2.91 | $8.16 | 3,200 | — | — |
| 2015-02-27 | $2.90 | $8.13 | 1,200 | — | — |
| 2015-02-26 | $2.90 | $8.13 | 1,100 | — | — |
| 2015-02-25 | $2.90 | $8.13 | 3,100 | — | — |
| 2015-02-24 | $3.01 | $8.44 | 9,200 | — | — |
| 2015-02-23 | $2.92 | $8.18 | 1,500 | — | — |
| 2015-02-20 | $2.95 | $8.27 | 2,000 | — | — |
| 2015-02-19 | $2.98 | $8.35 | 4,200 | — | — |
| 2015-02-18 | $2.98 | $8.35 | 1,200 | — | — |
| 2015-02-17 | $2.90 | $8.13 | 21,300 | — | — |
| 2015-02-13 | $2.90 | $8.13 | 1,400 | — | — |
| 2015-02-12 | $2.94 | $8.24 | 95,400 | — | — |
| 2015-02-11 | $2.95 | $8.27 | 35,800 | — | — |
| 2015-02-10 | $2.70 | $7.57 | 0 | — | — |
| 2015-02-09 | $2.70 | $7.57 | 8,800 | — | — |
| 2015-02-06 | $2.73 | $7.65 | 0 | — | — |
| 2015-02-05 | $2.73 | $7.65 | 1,300 | — | — |
| 2015-02-04 | $2.72 | $7.62 | 100 | — | — |
| 2015-02-03 | $2.72 | $7.62 | 0 | — | — |
| 2015-02-02 | $2.72 | $7.62 | 11,400 | — | — |
| 2015-01-30 | $2.68 | $7.51 | 7,000 | — | — |
| 2015-01-29 | $2.45 | $6.87 | 1,600 | — | — |
| 2015-01-28 | $2.53 | $7.09 | 2,300 | — | — |
| 2015-01-27 | $2.61 | $7.32 | 6,500 | — | — |
| 2015-01-26 | $2.73 | $7.65 | 900 | — | — |
| 2015-01-23 | $2.78 | $7.79 | 1,100 | — | — |
| 2015-01-22 | $2.65 | $7.43 | 4,900 | — | — |
| 2015-01-21 | $2.86 | $8.02 | 100 | — | — |
| 2015-01-20 | $2.65 | $7.43 | 8,300 | — | — |
| 2015-01-16 | $2.95 | $8.27 | 500 | — | — |
| 2015-01-15 | $3.00 | $8.41 | 10,500 | — | — |
| 2015-01-14 | $3.06 | $8.58 | 23,400 | — | — |
| 2015-01-13 | $2.51 | $7.01 | 16,100 | — | — |
| 2015-01-12 | $2.29 | $6.39 | 37,000 | — | — |
| 2015-01-09 | $2.22 | $6.20 | 27,000 | — | — |
| 2015-01-08 | $2.24 | $6.25 | 5,800 | — | — |
| 2015-01-07 | $2.19 | $6.11 | 8,400 | — | — |
| 2015-01-06 | $2.08 | $5.81 | 20,400 | — | — |
| 2015-01-05 | $2.23 | $6.23 | 4,900 | — | — |
| 2015-01-02 | $2.26 | $6.31 | 9,000 | — | — |