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
- 1980-03-17 to 2026-09-03
- 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 | $2.00 | $3.41 | 6,500 | — | — |
| 2015-12-30 | $2.05 | $3.49 | 1,400 | — | — |
| 2015-12-29 | $2.05 | $3.49 | 4,100 | — | — |
| 2015-12-28 | $2.13 | $3.63 | 10,500 | — | — |
| 2015-12-24 | $1.99 | $3.39 | 700 | — | — |
| 2015-12-23 | $1.97 | $3.36 | 11,300 | — | — |
| 2015-12-22 | $1.98 | $3.37 | 3,300 | — | — |
| 2015-12-21 | $1.97 | $3.36 | 12,600 | — | — |
| 2015-12-18 | $1.91 | $3.26 | 2,400 | — | — |
| 2015-12-17 | $1.94 | $3.31 | 3,200 | — | — |
| 2015-12-16 | $1.94 | $3.31 | 2,200 | — | — |
| 2015-12-15 | $1.99 | $3.39 | 3,400 | — | — |
| 2015-12-14 | $1.98 | $3.37 | 5,300 | — | — |
| 2015-12-11 | $1.98 | $3.37 | 10,000 | — | — |
| 2015-12-10 | $1.91 | $3.26 | 10,600 | — | — |
| 2015-12-09 | $1.93 | $3.29 | 9,100 | — | — |
| 2015-12-08 | $1.92 | $3.27 | 1,000 | — | — |
| 2015-12-07 | $1.98 | $3.37 | 7,700 | — | — |
| 2015-12-04 | $2.02 | $3.44 | 1,600 | — | — |
| 2015-12-03 | $2.03 | $3.46 | 1,700 | — | — |
| 2015-12-02 | $2.02 | $3.44 | 3,500 | — | — |
| 2015-12-01 | $2.09 | $3.56 | 7,400 | — | — |
| 2015-11-30 | $2.10 | $3.58 | 11,300 | — | — |
| 2015-11-27 | $2.05 | $3.49 | 10,700 | — | — |
| 2015-11-25 | $2.09 | $3.56 | 3,600 | — | — |
| 2015-11-24 | $2.03 | $3.46 | 2,100 | — | — |
| 2015-11-23 | $2.17 | $3.70 | 300 | — | — |
| 2015-11-20 | $2.10 | $3.58 | 3,500 | — | — |
| 2015-11-19 | $2.09 | $3.56 | 5,900 | — | — |
| 2015-11-18 | $2.04 | $3.48 | 14,300 | — | — |
| 2015-11-17 | $2.16 | $3.68 | 10,800 | — | — |
| 2015-11-16 | $2.12 | $3.61 | 3,900 | — | — |
| 2015-11-13 | $2.10 | $3.58 | 26,200 | — | — |
| 2015-11-12 | $2.10 | $3.58 | 800 | — | — |
| 2015-11-11 | $2.08 | $3.54 | 500 | — | — |
| 2015-11-10 | $2.16 | $3.68 | 1,300 | — | — |
| 2015-11-09 | $2.18 | $3.72 | 6,500 | — | — |
| 2015-11-06 | $2.07 | $3.53 | 20,400 | — | — |
| 2015-11-05 | $2.33 | $3.97 | 10,900 | — | — |
| 2015-11-04 | $2.34 | $3.99 | 500 | — | — |
| 2015-11-03 | $2.35 | $4.00 | 500 | — | — |
| 2015-11-02 | $2.31 | $3.94 | 10,600 | — | — |
| 2015-10-30 | $2.53 | $4.31 | 9,200 | — | — |
| 2015-10-29 | $2.38 | $4.06 | 9,000 | — | — |
| 2015-10-28 | $2.59 | $4.41 | 17,600 | — | — |
| 2015-10-27 | $2.64 | $4.50 | 10,800 | — | — |
| 2015-10-26 | $2.59 | $4.41 | 27,700 | — | — |
| 2015-10-23 | $2.44 | $4.16 | 251,600 | — | — |
| 2015-10-22 | $2.08 | $3.54 | 10,000 | — | — |
| 2015-10-21 | $2.03 | $3.46 | 3,500 | — | — |
| 2015-10-20 | $2.05 | $3.49 | 800 | — | — |
| 2015-10-19 | $2.05 | $3.49 | 1,300 | — | — |
| 2015-10-16 | $2.06 | $3.51 | 16,300 | — | — |
| 2015-10-15 | $2.07 | $3.53 | 3,900 | — | — |
| 2015-10-14 | $2.19 | $3.73 | 3,900 | — | — |
| 2015-10-13 | $2.30 | $3.92 | 0 | — | — |
| 2015-10-12 | $2.30 | $3.92 | 300 | — | — |
| 2015-10-09 | $2.20 | $3.75 | 300 | — | — |
| 2015-10-08 | $2.17 | $3.70 | 4,200 | — | — |
| 2015-10-07 | $2.24 | $3.82 | 900 | — | — |
| 2015-10-06 | $2.18 | $3.72 | 2,000 | — | — |
| 2015-10-05 | $2.10 | $3.58 | 3,000 | — | — |
| 2015-10-02 | $2.05 | $3.49 | 4,900 | — | — |
| 2015-10-01 | $2.15 | $3.66 | 5,700 | — | — |
| 2015-09-30 | $2.21 | $3.77 | 0 | — | — |
| 2015-09-29 | $2.21 | $3.77 | 0 | — | — |
| 2015-09-28 | $2.21 | $3.77 | 6,600 | — | — |
| 2015-09-25 | $2.38 | $4.06 | 600 | — | — |
| 2015-09-24 | $2.32 | $3.95 | 300 | — | — |
| 2015-09-23 | $2.31 | $3.94 | 600 | — | — |
| 2015-09-22 | $2.22 | $3.78 | 2,100 | — | — |
| 2015-09-21 | $2.47 | $4.21 | 17,100 | — | — |
| 2015-09-18 | $2.19 | $3.73 | 10,100 | — | — |
| 2015-09-17 | $2.45 | $4.18 | 3,700 | — | — |
| 2015-09-16 | $2.42 | $4.12 | 3,400 | — | — |
| 2015-09-15 | $2.50 | $4.26 | 700 | — | — |
| 2015-09-14 | $2.36 | $4.02 | 100 | — | — |
| 2015-09-11 | $2.35 | $4.00 | 2,700 | — | — |
| 2015-09-10 | $2.48 | $4.23 | 400 | — | — |
| 2015-09-09 | $2.38 | $4.06 | 600 | — | — |
| 2015-09-08 | $2.47 | $4.21 | 7,500 | — | — |
| 2015-09-04 | $2.42 | $4.12 | 1,400 | — | — |
| 2015-09-03 | $2.44 | $4.16 | 5,900 | — | — |
| 2015-09-02 | $2.52 | $4.29 | 12,500 | — | — |
| 2015-09-01 | $2.33 | $3.97 | 4,700 | — | — |
| 2015-08-31 | $2.40 | $4.09 | 5,400 | — | — |
| 2015-08-28 | $2.30 | $3.92 | 1,800 | — | — |
| 2015-08-27 | $2.41 | $4.11 | 6,400 | — | — |
| 2015-08-26 | $2.34 | $3.99 | 12,400 | — | — |
| 2015-08-25 | $2.30 | $3.92 | 700 | — | — |
| 2015-08-24 | $2.50 | $4.26 | 36,100 | — | — |
| 2015-08-21 | $2.50 | $4.26 | 3,500 | — | — |
| 2015-08-20 | $2.47 | $4.21 | 2,900 | — | — |
| 2015-08-19 | $2.51 | $4.28 | 4,700 | — | — |
| 2015-08-18 | $2.50 | $4.26 | 3,700 | — | — |
| 2015-08-17 | $2.47 | $4.21 | 8,200 | — | — |
| 2015-08-14 | $2.58 | $4.40 | 10,900 | — | — |
| 2015-08-13 | $2.59 | $4.41 | 600 | — | — |
| 2015-08-12 | $2.50 | $4.26 | 0 | — | — |
| 2015-08-11 | $2.50 | $4.26 | 4,400 | — | — |
| 2015-08-10 | $2.58 | $4.40 | 4,200 | — | — |
| 2015-08-07 | $2.48 | $4.23 | 1,400 | — | — |
| 2015-08-06 | $2.48 | $4.23 | 2,400 | — | — |
| 2015-08-05 | $2.45 | $4.18 | 10,400 | — | — |
| 2015-08-04 | $2.47 | $4.21 | 1,400 | — | — |
| 2015-08-03 | $2.55 | $4.35 | 5,600 | — | — |
| 2015-07-31 | $2.52 | $4.29 | 700 | — | — |
| 2015-07-30 | $2.51 | $4.28 | 800 | — | — |
| 2015-07-29 | $2.57 | $4.38 | 4,200 | — | — |
| 2015-07-28 | $2.41 | $4.11 | 2,900 | — | — |
| 2015-07-27 | $2.32 | $3.95 | 2,200 | — | — |
| 2015-07-24 | $2.41 | $4.11 | 1,600 | — | — |
| 2015-07-23 | $2.40 | $4.09 | 500 | — | — |
| 2015-07-22 | $2.42 | $4.12 | 3,800 | — | — |
| 2015-07-21 | $2.40 | $4.09 | 5,900 | — | — |
| 2015-07-20 | $2.55 | $4.35 | 4,900 | — | — |
| 2015-07-17 | $2.54 | $4.33 | 900 | — | — |
| 2015-07-16 | $2.50 | $4.26 | 22,900 | — | — |
| 2015-07-15 | $2.45 | $4.18 | 2,100 | — | — |
| 2015-07-14 | $2.46 | $4.19 | 4,000 | — | — |
| 2015-07-13 | $2.51 | $4.28 | 31,800 | — | — |
| 2015-07-10 | $2.35 | $4.00 | 2,900 | — | — |
| 2015-07-09 | $2.32 | $3.95 | 3,500 | — | — |
| 2015-07-08 | $2.35 | $4.00 | 1,400 | — | — |
| 2015-07-07 | $2.34 | $3.99 | 5,600 | — | — |
| 2015-07-06 | $2.34 | $3.99 | 3,200 | — | — |
| 2015-07-02 | $2.37 | $4.04 | 6,700 | — | — |
| 2015-07-01 | $2.36 | $4.02 | 42,900 | — | — |
| 2015-06-30 | $2.31 | $3.94 | 3,000 | — | — |
| 2015-06-29 | $2.38 | $4.06 | 1,900 | — | — |
| 2015-06-26 | $2.34 | $3.99 | 1,300 | — | — |
| 2015-06-25 | $2.37 | $4.04 | 4,600 | — | — |
| 2015-06-24 | $2.36 | $4.02 | 1,200 | — | — |
| 2015-06-23 | $2.34 | $3.99 | 3,000 | — | — |
| 2015-06-22 | $2.37 | $4.04 | 1,400 | — | — |
| 2015-06-19 | $2.42 | $4.12 | 6,200 | — | — |
| 2015-06-18 | $2.44 | $4.16 | 18,200 | — | — |
| 2015-06-17 | $2.61 | $4.45 | 8,000 | — | — |
| 2015-06-16 | $2.55 | $4.35 | 3,500 | — | — |
| 2015-06-15 | $2.52 | $4.29 | 2,000 | — | — |
| 2015-06-12 | $2.65 | $4.52 | 2,600 | — | — |
| 2015-06-11 | $2.63 | $4.48 | 900 | — | — |
| 2015-06-10 | $2.65 | $4.52 | 1,600 | — | — |
| 2015-06-09 | $2.67 | $4.55 | 700 | — | — |
| 2015-06-08 | $2.71 | $4.62 | 700 | — | — |
| 2015-06-05 | $2.69 | $4.58 | 4,500 | — | — |
| 2015-06-04 | $2.65 | $4.52 | 6,000 | — | — |
| 2015-06-03 | $2.55 | $4.35 | 5,600 | — | — |
| 2015-06-02 | $2.61 | $4.45 | 4,500 | — | — |
| 2015-06-01 | $2.63 | $4.48 | 17,400 | — | — |
| 2015-05-29 | $2.75 | $4.69 | 7,200 | — | — |
| 2015-05-28 | $2.81 | $4.79 | 17,900 | — | — |
| 2015-05-27 | $2.94 | $5.01 | 5,600 | — | — |
| 2015-05-26 | $2.94 | $5.01 | 1,600 | — | — |
| 2015-05-22 | $2.89 | $4.93 | 7,600 | — | — |
| 2015-05-21 | $2.80 | $4.77 | 12,500 | — | — |
| 2015-05-20 | $2.88 | $4.91 | 15,600 | — | — |
| 2015-05-19 | $2.90 | $4.94 | 19,100 | — | — |
| 2015-05-18 | $2.80 | $4.77 | 900 | — | — |
| 2015-05-15 | $2.79 | $4.75 | 5,900 | — | — |
| 2015-05-14 | $2.73 | $4.65 | 14,400 | — | — |
| 2015-05-13 | $2.69 | $4.58 | 20,900 | — | — |
| 2015-05-12 | $2.73 | $4.65 | 100,700 | — | — |
| 2015-05-11 | $3.00 | $5.11 | 586,500 | — | — |
| 2015-05-08 | $2.30 | $3.92 | 30,700 | — | — |
| 2015-05-07 | $2.38 | $4.06 | 41,300 | — | — |
| 2015-05-06 | $2.24 | $3.82 | 15,500 | — | — |
| 2015-05-05 | $2.34 | $3.99 | 5,900 | — | — |
| 2015-05-04 | $2.34 | $3.99 | 3,500 | — | — |
| 2015-05-01 | $2.33 | $3.97 | 39,900 | — | — |
| 2015-04-30 | $2.26 | $3.85 | 11,600 | — | — |
| 2015-04-29 | $2.31 | $3.94 | 7,500 | — | — |
| 2015-04-28 | $2.32 | $3.95 | 5,000 | — | — |
| 2015-04-27 | $2.44 | $4.16 | 53,900 | — | — |
| 2015-04-24 | $2.48 | $4.23 | 76,500 | — | — |
| 2015-04-23 | $2.49 | $4.24 | 15,200 | — | — |
| 2015-04-22 | $2.36 | $4.02 | 15,300 | — | — |
| 2015-04-21 | $2.40 | $4.09 | 1,200 | — | — |
| 2015-04-20 | $2.44 | $4.16 | 10,400 | — | — |
| 2015-04-17 | $2.28 | $3.89 | 12,500 | — | — |
| 2015-04-16 | $2.22 | $3.78 | 17,800 | — | — |
| 2015-04-15 | $2.28 | $3.89 | 24,100 | — | — |
| 2015-04-14 | $2.32 | $3.95 | 1,800 | — | — |
| 2015-04-13 | $2.37 | $4.04 | 3,100 | — | — |
| 2015-04-10 | $2.35 | $4.00 | 7,300 | — | — |
| 2015-04-09 | $2.39 | $4.07 | 1,400 | — | — |
| 2015-04-08 | $2.33 | $3.97 | 4,400 | — | — |
| 2015-04-07 | $2.45 | $4.18 | 0 | — | — |
| 2015-04-06 | $2.45 | $4.18 | 2,700 | — | — |
| 2015-04-02 | $2.40 | $4.09 | 2,300 | — | — |
| 2015-04-01 | $2.40 | $4.09 | 1,200 | — | — |
| 2015-03-31 | $2.26 | $3.85 | 1,600 | — | — |
| 2015-03-30 | $2.44 | $4.16 | 3,800 | — | — |
| 2015-03-27 | $2.43 | $4.14 | 400 | — | — |
| 2015-03-26 | $2.37 | $4.04 | 5,800 | — | — |
| 2015-03-25 | $2.33 | $3.97 | 1,300 | — | — |
| 2015-03-24 | $2.40 | $4.09 | 1,800 | — | — |
| 2015-03-23 | $2.48 | $4.23 | 7,700 | — | — |
| 2015-03-20 | $2.48 | $4.23 | 7,600 | — | — |
| 2015-03-19 | $2.49 | $4.24 | 1,900 | — | — |
| 2015-03-18 | $2.49 | $4.24 | 6,400 | — | — |
| 2015-03-17 | $2.38 | $4.06 | 16,300 | — | — |
| 2015-03-16 | $2.45 | $4.18 | 29,700 | — | — |
| 2015-03-13 | $2.44 | $4.16 | 4,400 | — | — |
| 2015-03-12 | $2.42 | $4.12 | 9,600 | — | — |
| 2015-03-11 | $2.41 | $4.11 | 25,700 | — | — |
| 2015-03-10 | $2.65 | $4.52 | 3,200 | — | — |
| 2015-03-09 | $2.77 | $4.72 | 37,800 | — | — |
| 2015-03-06 | $2.72 | $4.64 | 19,100 | — | — |
| 2015-03-05 | $2.72 | $4.64 | 27,600 | — | — |
| 2015-03-04 | $2.62 | $4.47 | 55,800 | — | — |
| 2015-03-03 | $2.77 | $4.72 | 95,600 | — | — |
| 2015-03-02 | $2.45 | $4.18 | 83,600 | — | — |
| 2015-02-27 | $2.15 | $3.66 | 8,700 | — | — |
| 2015-02-26 | $2.01 | $3.43 | 38,000 | — | — |
| 2015-02-25 | $1.96 | $3.34 | 162,600 | — | — |
| 2015-02-24 | $1.87 | $3.19 | 6,800 | — | — |
| 2015-02-23 | $1.93 | $3.29 | 0 | — | — |
| 2015-02-20 | $1.93 | $3.29 | 7,300 | — | — |
| 2015-02-19 | $1.99 | $3.39 | 5,900 | — | — |
| 2015-02-18 | $1.89 | $3.22 | 6,900 | — | — |
| 2015-02-17 | $1.90 | $3.24 | 5,600 | — | — |
| 2015-02-13 | $2.01 | $3.43 | 2,700 | — | — |
| 2015-02-12 | $2.00 | $3.41 | 3,600 | — | — |
| 2015-02-11 | $2.12 | $3.61 | 13,200 | — | — |
| 2015-02-10 | $2.08 | $3.54 | 1,000 | — | — |
| 2015-02-09 | $1.94 | $3.31 | 12,600 | — | — |
| 2015-02-06 | $1.94 | $3.31 | 16,300 | — | — |
| 2015-02-05 | $1.98 | $3.37 | 6,000 | — | — |
| 2015-02-04 | $1.97 | $3.36 | 2,800 | — | — |
| 2015-02-03 | $1.98 | $3.37 | 7,400 | — | — |
| 2015-02-02 | $1.87 | $3.19 | 7,800 | — | — |
| 2015-01-30 | $2.02 | $3.44 | 91,200 | — | — |
| 2015-01-29 | $1.90 | $3.24 | 7,400 | — | — |
| 2015-01-28 | $1.93 | $3.29 | 5,100 | — | — |
| 2015-01-27 | $1.98 | $3.37 | 5,800 | — | — |
| 2015-01-26 | $1.88 | $3.20 | 56,500 | — | — |
| 2015-01-23 | $1.97 | $3.36 | 300 | — | — |
| 2015-01-22 | $2.00 | $3.41 | 4,900 | — | — |
| 2015-01-21 | $1.95 | $3.32 | 1,300 | — | — |
| 2015-01-20 | $2.13 | $3.63 | 4,300 | — | — |
| 2015-01-16 | $2.09 | $3.56 | 3,200 | — | — |
| 2015-01-15 | $2.06 | $3.51 | 0 | — | — |
| 2015-01-14 | $2.06 | $3.51 | 3,200 | — | — |
| 2015-01-13 | $2.10 | $3.58 | 13,400 | — | — |
| 2015-01-12 | $2.16 | $3.68 | 26,600 | — | — |
| 2015-01-09 | $1.91 | $3.26 | 3,200 | — | — |
| 2015-01-08 | $1.95 | $3.32 | 2,200 | — | — |
| 2015-01-07 | $1.92 | $3.27 | 3,500 | — | — |
| 2015-01-06 | $1.91 | $3.26 | 3,100 | — | — |
| 2015-01-05 | $1.98 | $3.37 | 7,500 | — | — |
| 2015-01-02 | $1.81 | $3.08 | 55,600 | — | — |