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
- 1992-03-05 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 | $3.31 | $3.49 | 386,200 | — | — |
| 2015-12-30 | $3.54 | $3.73 | 520,881 | — | — |
| 2015-12-29 | $3.45 | $3.65 | 306,903 | — | — |
| 2015-12-28 | $3.44 | $3.63 | 353,366 | — | — |
| 2015-12-24 | $3.49 | $3.69 | 383,103 | — | — |
| 2015-12-23 | $3.36 | $3.54 | 203,446 | — | — |
| 2015-12-22 | $3.37 | $3.56 | 517,411 | — | — |
| 2015-12-21 | $3.35 | $3.54 | 975,474 | — | — |
| 2015-12-18 | $3.03 | $3.20 | 1,175,079 | — | — |
| 2015-12-17 | $3.03 | $3.19 | 699,422 | — | — |
| 2015-12-16 | $2.96 | $3.13 | 310,496 | — | — |
| 2015-12-15 | $2.80 | $2.96 | 379,633 | — | — |
| 2015-12-14 | $2.82 | $2.97 | 494,861 | — | — |
| 2015-12-11 | $2.78 | $2.94 | 484,454 | — | — |
| 2015-12-10 | $2.96 | $3.13 | 164,169 | — | — |
| 2015-12-09 | $2.96 | $3.13 | 238,882 | — | — |
| 2015-12-08 | $2.95 | $3.11 | 272,707 | — | — |
| 2015-12-07 | $2.85 | $3.01 | 227,854 | — | — |
| 2015-12-04 | $2.93 | $3.09 | 157,974 | — | — |
| 2015-12-03 | $2.87 | $3.02 | 191,056 | — | — |
| 2015-12-02 | $2.96 | $3.13 | 255,856 | — | — |
| 2015-12-01 | $3.01 | $3.18 | 500,933 | — | — |
| 2015-11-30 | $2.84 | $3.00 | 330,073 | — | — |
| 2015-11-27 | $2.80 | $2.96 | 78,553 | — | — |
| 2015-11-25 | $2.81 | $2.96 | 130,592 | — | — |
| 2015-11-24 | $2.73 | $2.88 | 147,442 | — | — |
| 2015-11-23 | $2.74 | $2.90 | 186,347 | — | — |
| 2015-11-20 | $2.69 | $2.84 | 131,583 | — | — |
| 2015-11-19 | $2.66 | $2.81 | 181,391 | — | — |
| 2015-11-18 | $2.80 | $2.96 | 318,426 | — | — |
| 2015-11-17 | $2.62 | $2.77 | 279,645 | — | — |
| 2015-11-16 | $2.71 | $2.86 | 228,722 | — | — |
| 2015-11-13 | $2.65 | $2.79 | 257,714 | — | — |
| 2015-11-12 | $2.67 | $2.82 | 351,260 | — | — |
| 2015-11-11 | $2.79 | $2.95 | 374,429 | — | — |
| 2015-11-10 | $2.87 | $3.02 | 261,927 | — | — |
| 2015-11-09 | $2.87 | $3.02 | 265,025 | — | — |
| 2015-11-06 | $3.10 | $3.27 | 190,312 | — | — |
| 2015-11-05 | $3.09 | $3.26 | 200,224 | — | — |
| 2015-11-04 | $3.12 | $3.30 | 156,983 | — | — |
| 2015-11-03 | $3.19 | $3.37 | 213,606 | — | — |
| 2015-11-02 | $3.17 | $3.35 | 329,949 | — | — |
| 2015-10-30 | $3.04 | $3.21 | 773,020 | — | — |
| 2015-10-29 | $3.01 | $3.18 | 510,597 | — | — |
| 2015-10-28 | $3.32 | $3.50 | 304,425 | — | — |
| 2015-10-27 | $3.16 | $3.34 | 212,491 | — | — |
| 2015-10-26 | $3.24 | $3.42 | 283,734 | — | — |
| 2015-10-23 | $3.21 | $3.39 | 375,916 | — | — |
| 2015-10-22 | $3.06 | $3.23 | 255,113 | — | — |
| 2015-10-21 | $3.03 | $3.20 | 311,116 | — | — |
| 2015-10-20 | $3.15 | $3.32 | 256,228 | — | — |
| 2015-10-19 | $3.25 | $3.43 | 367,987 | — | — |
| 2015-10-16 | $3.12 | $3.30 | 386,820 | — | — |
| 2015-10-15 | $3.37 | $3.55 | 662,004 | — | — |
| 2015-10-14 | $3.06 | $3.23 | 285,964 | — | — |
| 2015-10-13 | $2.88 | $3.04 | 1,072,365 | — | — |
| 2015-10-12 | $2.76 | $2.91 | 143,849 | — | — |
| 2015-10-09 | $2.75 | $2.91 | 146,327 | — | — |
| 2015-10-08 | $2.82 | $2.98 | 580,849 | — | — |
| 2015-10-07 | $2.70 | $2.85 | 566,105 | — | — |
| 2015-10-06 | $2.74 | $2.90 | 288,070 | — | — |
| 2015-10-05 | $2.92 | $3.08 | 517,535 | — | — |
| 2015-10-02 | $2.98 | $3.14 | 897,292 | — | — |
| 2015-10-01 | $2.57 | $2.72 | 524,598 | — | — |
| 2015-09-30 | $2.42 | $2.56 | 443,442 | — | — |
| 2015-09-29 | $2.35 | $2.48 | 625,205 | — | — |
| 2015-09-28 | $2.37 | $2.50 | 1,368,860 | — | — |
| 2015-09-25 | $2.82 | $2.98 | 438,610 | — | — |
| 2015-09-24 | $2.93 | $3.09 | 356,340 | — | — |
| 2015-09-23 | $2.92 | $3.08 | 241,731 | — | — |
| 2015-09-22 | $2.78 | $2.94 | 334,533 | — | — |
| 2015-09-21 | $2.91 | $3.07 | 359,561 | — | — |
| 2015-09-18 | $2.89 | $3.05 | 633,631 | — | — |
| 2015-09-17 | $2.96 | $3.13 | 353,986 | — | — |
| 2015-09-16 | $2.85 | $3.01 | 190,560 | — | — |
| 2015-09-15 | $2.95 | $3.11 | 222,403 | — | — |
| 2015-09-14 | $2.86 | $3.02 | 181,763 | — | — |
| 2015-09-11 | $2.66 | $2.80 | 232,563 | — | — |
| 2015-09-10 | $2.70 | $2.85 | 212,119 | — | — |
| 2015-09-09 | $2.84 | $3.00 | 331,807 | — | — |
| 2015-09-08 | $2.96 | $3.13 | 956,641 | — | — |
| 2015-09-04 | $2.60 | $2.74 | 682,696 | — | — |
| 2015-09-03 | $2.41 | $2.54 | 160,080 | — | — |
| 2015-09-02 | $2.51 | $2.65 | 142,858 | — | — |
| 2015-09-01 | $2.38 | $2.51 | 278,778 | — | — |
| 2015-08-31 | $2.44 | $2.57 | 298,230 | — | — |
| 2015-08-28 | $2.49 | $2.62 | 164,169 | — | — |
| 2015-08-27 | $2.38 | $2.51 | 281,256 | — | — |
| 2015-08-26 | $2.28 | $2.41 | 482,471 | — | — |
| 2015-08-25 | $2.41 | $2.54 | 514,066 | — | — |
| 2015-08-24 | $2.20 | $2.33 | 601,169 | — | — |
| 2015-08-21 | $2.07 | $2.19 | 325,984 | — | — |
| 2015-08-20 | $2.04 | $2.16 | 228,474 | — | — |
| 2015-08-19 | $2.23 | $2.35 | 206,915 | — | — |
| 2015-08-18 | $2.19 | $2.31 | 233,925 | — | — |
| 2015-08-17 | $2.41 | $2.55 | 375,173 | — | — |
| 2015-08-14 | $2.16 | $2.28 | 209,517 | — | — |
| 2015-08-13 | $2.17 | $2.29 | 242,103 | — | — |
| 2015-08-12 | $2.28 | $2.41 | 286,583 | — | — |
| 2015-08-11 | $2.18 | $2.30 | 338,250 | — | — |
| 2015-08-10 | $2.36 | $2.49 | 208,774 | — | — |
| 2015-08-07 | $2.32 | $2.45 | 455,213 | — | — |
| 2015-08-06 | $2.34 | $2.47 | 399,829 | — | — |
| 2015-08-05 | $2.47 | $2.61 | 297,858 | — | — |
| 2015-08-04 | $2.51 | $2.65 | 162,311 | — | — |
| 2015-08-03 | $2.55 | $2.69 | 169,745 | — | — |
| 2015-07-31 | $2.55 | $2.69 | 165,780 | — | — |
| 2015-07-30 | $2.61 | $2.75 | 205,552 | — | — |
| 2015-07-29 | $2.54 | $2.68 | 365,880 | — | — |
| 2015-07-28 | $2.59 | $2.73 | 143,725 | — | — |
| 2015-07-27 | $2.57 | $2.72 | 253,130 | — | — |
| 2015-07-24 | $2.63 | $2.78 | 432,291 | — | — |
| 2015-07-23 | $2.63 | $2.78 | 176,188 | — | — |
| 2015-07-22 | $2.66 | $2.80 | 174,329 | — | — |
| 2015-07-21 | $2.57 | $2.71 | 273,202 | — | — |
| 2015-07-20 | $2.60 | $2.74 | 264,777 | — | — |
| 2015-07-17 | $2.82 | $2.98 | 414,326 | — | — |
| 2015-07-16 | $2.73 | $2.88 | 184,613 | — | — |
| 2015-07-15 | $2.73 | $2.88 | 158,717 | — | — |
| 2015-07-14 | $2.82 | $2.98 | 157,478 | — | — |
| 2015-07-13 | $2.78 | $2.93 | 362,659 | — | — |
| 2015-07-10 | $2.83 | $2.99 | 266,635 | — | — |
| 2015-07-09 | $2.94 | $3.10 | 292,779 | — | — |
| 2015-07-08 | $2.74 | $2.89 | 470,701 | — | — |
| 2015-07-07 | $2.99 | $3.16 | 251,148 | — | — |
| 2015-07-06 | $2.95 | $3.12 | 433,654 | — | — |
| 2015-07-02 | $2.97 | $3.14 | 1,059,603 | — | — |
| 2015-07-01 | $2.88 | $3.04 | 301,576 | — | — |
| 2015-06-30 | $2.93 | $3.09 | 992,696 | — | — |
| 2015-06-29 | $2.83 | $2.99 | 623,966 | — | — |
| 2015-06-26 | $3.08 | $3.25 | 682,696 | — | — |
| 2015-06-25 | $3.21 | $3.39 | 287,946 | — | — |
| 2015-06-24 | $3.24 | $3.42 | 849,962 | — | — |
| 2015-06-23 | $3.36 | $3.54 | 301,576 | — | — |
| 2015-06-22 | $3.39 | $3.58 | 285,221 | — | — |
| 2015-06-19 | $3.28 | $3.47 | 412,467 | — | — |
| 2015-06-18 | $3.35 | $3.54 | 792,348 | — | — |
| 2015-06-17 | $3.23 | $3.41 | 242,722 | — | — |
| 2015-06-16 | $3.29 | $3.48 | 623,223 | — | — |
| 2015-06-15 | $3.20 | $3.37 | 400,820 | — | — |
| 2015-06-12 | $3.23 | $3.41 | 470,825 | — | — |
| 2015-06-11 | $3.19 | $3.37 | 1,254,376 | — | — |
| 2015-06-10 | $3.24 | $3.42 | 585,929 | — | — |
| 2015-06-09 | $3.25 | $3.43 | 917,364 | — | — |
| 2015-06-08 | $3.45 | $3.65 | 461,780 | — | — |
| 2015-06-05 | $3.49 | $3.69 | 582,212 | — | — |
| 2015-06-04 | $3.58 | $3.78 | 254,369 | — | — |
| 2015-06-03 | $3.62 | $3.82 | 331,064 | — | — |
| 2015-06-02 | $3.66 | $3.86 | 408,626 | — | — |
| 2015-06-01 | $3.65 | $3.85 | 291,540 | — | — |
| 2015-05-29 | $3.78 | $3.99 | 828,527 | — | — |
| 2015-05-28 | $3.74 | $3.95 | 301,699 | — | — |
| 2015-05-27 | $3.80 | $4.01 | 350,640 | — | — |
| 2015-05-26 | $3.68 | $3.88 | 322,515 | — | — |
| 2015-05-22 | $3.74 | $3.94 | 289,185 | — | — |
| 2015-05-21 | $3.70 | $3.90 | 275,928 | — | — |
| 2015-05-20 | $3.63 | $3.83 | 491,888 | — | — |
| 2015-05-19 | $3.70 | $3.91 | 608,727 | — | — |
| 2015-05-18 | $3.91 | $4.12 | 480,365 | — | — |
| 2015-05-15 | $3.86 | $4.07 | 871,397 | — | — |
| 2015-05-14 | $4.02 | $4.24 | 391,032 | — | — |
| 2015-05-13 | $4.04 | $4.26 | 698,555 | — | — |
| 2015-05-12 | $4.11 | $4.34 | 299,717 | — | — |
| 2015-05-11 | $4.18 | $4.41 | 197,994 | — | — |
| 2015-05-08 | $4.23 | $4.46 | 207,039 | — | — |
| 2015-05-07 | $4.21 | $4.45 | 252,015 | — | — |
| 2015-05-06 | $4.19 | $4.42 | 372,819 | — | — |
| 2015-05-05 | $4.19 | $4.42 | 358,322 | — | — |
| 2015-05-04 | $4.39 | $4.63 | 314,709 | — | — |
| 2015-05-01 | $4.38 | $4.63 | 500,933 | — | — |
| 2015-04-30 | $4.14 | $4.37 | 770,294 | — | — |
| 2015-04-29 | $4.50 | $4.75 | 440,097 | — | — |
| 2015-04-28 | $4.63 | $4.89 | 502,295 | — | — |
| 2015-04-27 | $4.54 | $4.80 | 976,094 | — | — |
| 2015-04-24 | $4.62 | $4.87 | 371,951 | — | — |
| 2015-04-23 | $4.75 | $5.01 | 523,606 | — | — |
| 2015-04-22 | $4.57 | $4.82 | 771,781 | — | — |
| 2015-04-21 | $4.40 | $4.64 | 703,511 | — | — |
| 2015-04-20 | $4.23 | $4.46 | 614,302 | — | — |
| 2015-04-17 | $4.21 | $4.45 | 810,686 | — | — |
| 2015-04-16 | $4.38 | $4.63 | 512,084 | — | — |
| 2015-04-15 | $4.50 | $4.75 | 264,033 | — | — |
| 2015-04-14 | $4.65 | $4.91 | 418,414 | — | — |
| 2015-04-13 | $4.65 | $4.91 | 667,580 | — | — |
| 2015-04-10 | $4.38 | $4.63 | 238,758 | — | — |
| 2015-04-09 | $4.28 | $4.52 | 218,066 | — | — |
| 2015-04-08 | $4.33 | $4.57 | 289,805 | — | — |
| 2015-04-07 | $4.14 | $4.37 | 357,455 | — | — |
| 2015-04-06 | $4.13 | $4.36 | 406,396 | — | — |
| 2015-04-02 | $4.00 | $4.23 | 240,492 | — | — |
| 2015-04-01 | $3.98 | $4.20 | 219,925 | — | — |
| 2015-03-31 | $4.01 | $4.23 | 381,616 | — | — |
| 2015-03-30 | $4.04 | $4.26 | 255,484 | — | — |
| 2015-03-27 | $4.04 | $4.26 | 287,575 | — | — |
| 2015-03-26 | $4.08 | $4.30 | 648,251 | — | — |
| 2015-03-25 | $4.01 | $4.23 | 1,127,749 | — | — |
| 2015-03-24 | $4.41 | $4.65 | 1,119,571 | — | — |
| 2015-03-23 | $4.08 | $4.30 | 702,644 | — | — |
| 2015-03-20 | $4.01 | $4.23 | 691,493 | — | — |
| 2015-03-19 | $3.86 | $4.07 | 1,760,884 | — | — |
| 2015-03-18 | $3.61 | $3.81 | 379,138 | — | — |
| 2015-03-17 | $3.54 | $3.74 | 133,442 | — | — |
| 2015-03-16 | $3.43 | $3.62 | 120,432 | — | — |
| 2015-03-13 | $3.47 | $3.66 | 155,248 | — | — |
| 2015-03-12 | $3.53 | $3.72 | 205,552 | — | — |
| 2015-03-11 | $3.33 | $3.52 | 234,917 | — | — |
| 2015-03-10 | $3.49 | $3.68 | 396,484 | — | — |
| 2015-03-09 | $3.53 | $3.72 | 234,421 | — | — |
| 2015-03-06 | $3.40 | $3.59 | 117,830 | — | — |
| 2015-03-05 | $3.46 | $3.65 | 145,584 | — | — |
| 2015-03-04 | $3.47 | $3.66 | 135,920 | — | — |
| 2015-03-03 | $3.41 | $3.60 | 133,689 | — | — |
| 2015-03-02 | $3.43 | $3.62 | 135,176 | — | — |
| 2015-02-27 | $3.39 | $3.58 | 158,965 | — | — |
| 2015-02-26 | $3.45 | $3.64 | 176,683 | — | — |
| 2015-02-25 | $3.32 | $3.50 | 180,276 | — | — |
| 2015-02-24 | $3.27 | $3.45 | 137,406 | — | — |
| 2015-02-23 | $3.24 | $3.42 | 201,216 | — | — |
| 2015-02-20 | $3.33 | $3.52 | 138,150 | — | — |
| 2015-02-19 | $3.45 | $3.65 | 118,945 | — | — |
| 2015-02-18 | $3.49 | $3.68 | 152,398 | — | — |
| 2015-02-17 | $3.41 | $3.60 | 280,388 | — | — |
| 2015-02-13 | $3.28 | $3.47 | 108,166 | — | — |
| 2015-02-12 | $3.24 | $3.42 | 97,634 | — | — |
| 2015-02-11 | $3.15 | $3.32 | 134,433 | — | — |
| 2015-02-10 | $3.21 | $3.39 | 98,997 | — | — |
| 2015-02-09 | $3.20 | $3.37 | 182,754 | — | — |
| 2015-02-06 | $3.29 | $3.48 | 337,631 | — | — |
| 2015-02-05 | $3.32 | $3.50 | 204,313 | — | — |
| 2015-02-04 | $3.08 | $3.25 | 140,752 | — | — |
| 2015-02-03 | $3.16 | $3.33 | 195,640 | — | — |
| 2015-02-02 | $3.19 | $3.37 | 185,852 | — | — |
| 2015-01-30 | $3.29 | $3.48 | 180,276 | — | — |
| 2015-01-29 | $3.39 | $3.58 | 136,663 | — | — |
| 2015-01-28 | $3.25 | $3.43 | 173,462 | — | — |
| 2015-01-27 | $3.36 | $3.54 | 218,933 | — | — |
| 2015-01-26 | $3.33 | $3.52 | 329,949 | — | — |
| 2015-01-23 | $3.13 | $3.31 | 110,520 | — | — |
| 2015-01-22 | $3.15 | $3.32 | 399,705 | — | — |
| 2015-01-21 | $3.11 | $3.28 | 236,032 | — | — |
| 2015-01-20 | $3.20 | $3.38 | 371,084 | — | — |
| 2015-01-16 | $3.47 | $3.66 | 190,312 | — | — |
| 2015-01-15 | $3.41 | $3.60 | 499,322 | — | — |
| 2015-01-14 | $3.62 | $3.83 | 305,788 | — | — |
| 2015-01-13 | $3.72 | $3.93 | 582,336 | — | — |
| 2015-01-12 | $3.63 | $3.83 | 552,352 | — | — |
| 2015-01-09 | $3.41 | $3.60 | 213,482 | — | — |
| 2015-01-08 | $3.43 | $3.62 | 355,473 | — | — |
| 2015-01-07 | $3.35 | $3.54 | 338,994 | — | — |
| 2015-01-06 | $3.18 | $3.36 | 547,148 | — | — |
| 2015-01-05 | $3.32 | $3.50 | 833,607 | — | — |
| 2015-01-02 | $3.18 | $3.36 | 759,638 | — | — |