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
- 2005-06-23 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 | $1.99 | $2.53 | 57,800 | — | — |
| 2015-12-30 | $2.03 | $2.58 | 27,100 | — | — |
| 2015-12-29 | $2.12 | $2.69 | 73,600 | — | — |
| 2015-12-28 | $2.10 | $2.67 | 113,900 | — | — |
| 2015-12-24 | $2.13 | $2.71 | 83,900 | — | — |
| 2015-12-23 | $2.16 | $2.74 | 73,800 | — | — |
| 2015-12-22 | $2.20 | $2.79 | 33,000 | — | — |
| 2015-12-21 | $2.15 | $2.73 | 57,200 | — | — |
| 2015-12-18 | $2.12 | $2.69 | 111,500 | — | — |
| 2015-12-17 | $2.05 | $2.60 | 9,500 | — | — |
| 2015-12-16 | $2.04 | $2.59 | 41,900 | — | — |
| 2015-12-15 | $2.05 | $2.60 | 19,300 | — | — |
| 2015-12-14 | $2.04 | $2.59 | 60,100 | — | — |
| 2015-12-11 | $2.17 | $2.76 | 83,100 | — | — |
| 2015-12-10 | $2.07 | $2.63 | 39,400 | — | — |
| 2015-12-09 | $2.03 | $2.58 | 157,800 | — | — |
| 2015-12-08 | $2.09 | $2.66 | 143,500 | — | — |
| 2015-12-07 | $2.27 | $2.88 | 99,300 | — | — |
| 2015-12-04 | $2.24 | $2.85 | 143,500 | — | — |
| 2015-12-03 | $2.30 | $2.92 | 221,900 | — | — |
| 2015-12-02 | $2.40 | $3.05 | 197,000 | — | — |
| 2015-12-01 | $2.22 | $2.82 | 189,700 | — | — |
| 2015-11-30 | $2.13 | $2.71 | 220,700 | — | — |
| 2015-11-27 | $2.06 | $2.62 | 36,900 | — | — |
| 2015-11-25 | $2.05 | $2.60 | 116,900 | — | — |
| 2015-11-24 | $1.97 | $2.50 | 123,300 | — | — |
| 2015-11-23 | $1.92 | $2.44 | 136,900 | — | — |
| 2015-11-20 | $1.90 | $2.41 | 72,800 | — | — |
| 2015-11-19 | $1.87 | $2.38 | 62,400 | — | — |
| 2015-11-18 | $1.89 | $2.40 | 62,500 | — | — |
| 2015-11-17 | $1.89 | $2.40 | 97,200 | — | — |
| 2015-11-16 | $1.81 | $2.30 | 210,400 | — | — |
| 2015-11-13 | $1.86 | $2.36 | 453,900 | — | — |
| 2015-11-12 | $1.68 | $2.13 | 186,500 | — | — |
| 2015-11-11 | $1.62 | $2.06 | 436,700 | — | — |
| 2015-11-10 | $1.51 | $1.92 | 338,000 | — | — |
| 2015-11-09 | $1.33 | $1.69 | 87,700 | — | — |
| 2015-11-06 | $1.32 | $1.68 | 256,600 | — | — |
| 2015-11-05 | $1.45 | $1.84 | 548,300 | — | — |
| 2015-11-04 | $1.32 | $1.68 | 3,402,000 | — | — |
| 2015-11-03 | $0.90 | $1.14 | 67,900 | — | — |
| 2015-11-02 | $0.98 | $1.25 | 38,100 | — | — |
| 2015-10-30 | $0.94 | $1.19 | 26,600 | — | — |
| 2015-10-29 | $0.97 | $1.23 | 17,800 | — | — |
| 2015-10-28 | $0.96 | $1.22 | 22,200 | — | — |
| 2015-10-27 | $0.96 | $1.22 | 34,900 | — | — |
| 2015-10-26 | $0.93 | $1.18 | 13,300 | — | — |
| 2015-10-23 | $0.92 | $1.17 | 34,300 | — | — |
| 2015-10-22 | $0.95 | $1.21 | 3,900 | — | — |
| 2015-10-21 | $0.93 | $1.18 | 33,000 | — | — |
| 2015-10-20 | $0.96 | $1.22 | 14,600 | — | — |
| 2015-10-19 | $0.90 | $1.14 | 71,500 | — | — |
| 2015-10-16 | $1.01 | $1.28 | 17,600 | — | — |
| 2015-10-15 | $0.99 | $1.26 | 109,900 | — | — |
| 2015-10-14 | $1.07 | $1.36 | 30,000 | — | — |
| 2015-10-13 | $1.07 | $1.36 | 68,300 | — | — |
| 2015-10-12 | $1.13 | $1.44 | 167,000 | — | — |
| 2015-10-09 | $1.04 | $1.32 | 111,800 | — | — |
| 2015-10-08 | $1.03 | $1.31 | 273,500 | — | — |
| 2015-10-07 | $0.95 | $1.21 | 262,800 | — | — |
| 2015-10-06 | $1.01 | $1.28 | 761,300 | — | — |
| 2015-10-05 | $1.02 | $1.30 | 912,200 | — | — |
| 2015-10-02 | $0.81 | $1.03 | 1,381,900 | — | — |
| 2015-10-01 | $0.53 | $0.67 | 690,000 | — | — |
| 2015-09-30 | $0.51 | $0.65 | 2,429,200 | — | — |
| 2015-09-29 | $0.25 | $0.32 | 854,500 | — | — |
| 2015-09-28 | $0.20 | $0.25 | 430,800 | — | — |
| 2015-09-25 | $0.22 | $0.28 | 397,200 | — | — |
| 2015-09-24 | $0.26 | $0.33 | 360,400 | — | — |
| 2015-09-23 | $0.33 | $0.42 | 128,000 | — | — |
| 2015-09-22 | $0.38 | $0.48 | 48,800 | — | — |
| 2015-09-21 | $0.41 | $0.52 | 8,300 | — | — |
| 2015-09-18 | $0.43 | $0.55 | 77,900 | — | — |
| 2015-09-17 | $0.40 | $0.51 | 65,900 | — | — |
| 2015-09-16 | $0.42 | $0.53 | 145,200 | — | — |
| 2015-09-15 | $0.39 | $0.50 | 89,300 | — | — |
| 2015-09-14 | $0.38 | $0.48 | 110,100 | — | — |
| 2015-09-11 | $0.43 | $0.55 | 206,500 | — | — |
| 2015-09-10 | $0.40 | $0.51 | 174,200 | — | — |
| 2015-09-09 | $0.42 | $0.53 | 118,200 | — | — |
| 2015-09-08 | $0.41 | $0.52 | 202,300 | — | — |
| 2015-09-04 | $0.42 | $0.53 | 112,100 | — | — |
| 2015-09-03 | $0.43 | $0.55 | 136,000 | — | — |
| 2015-09-02 | $0.42 | $0.53 | 137,500 | — | — |
| 2015-09-01 | $0.44 | $0.56 | 354,800 | — | — |
| 2015-08-31 | $0.43 | $0.55 | 339,400 | — | — |
| 2015-08-28 | $0.57 | $0.72 | 207,200 | — | — |
| 2015-08-27 | $0.62 | $0.79 | 169,700 | — | — |
| 2015-08-26 | $0.89 | $1.13 | 95,200 | — | — |
| 2015-08-25 | $0.99 | $1.26 | 10,000 | — | — |
| 2015-08-24 | $1.02 | $1.30 | 14,000 | — | — |
| 2015-08-21 | $1.02 | $1.30 | 19,000 | — | — |
| 2015-08-20 | $1.00 | $1.27 | 3,700 | — | — |
| 2015-08-19 | $1.04 | $1.32 | 38,700 | — | — |
| 2015-08-18 | $1.00 | $1.27 | 10,000 | — | — |
| 2015-08-17 | $1.01 | $1.28 | 40,700 | — | — |
| 2015-08-14 | $1.05 | $1.33 | 71,800 | — | — |
| 2015-08-13 | $1.10 | $1.40 | 12,000 | — | — |
| 2015-08-12 | $1.09 | $1.38 | 6,500 | — | — |
| 2015-08-11 | $1.14 | $1.45 | 34,100 | — | — |
| 2015-08-10 | $1.08 | $1.37 | 49,300 | — | — |
| 2015-08-07 | $1.07 | $1.36 | 48,100 | — | — |
| 2015-08-06 | $1.10 | $1.40 | 80,300 | — | — |
| 2015-08-05 | $1.28 | $1.63 | 37,300 | — | — |
| 2015-08-04 | $1.48 | $1.88 | 28,700 | — | — |
| 2015-08-03 | $1.46 | $1.85 | 22,200 | — | — |
| 2015-07-31 | $1.47 | $1.87 | 19,700 | — | — |
| 2015-07-30 | $1.29 | $1.64 | 17,800 | — | — |
| 2015-07-29 | $1.52 | $1.93 | 2,500 | — | — |
| 2015-07-28 | $1.51 | $1.92 | 4,300 | — | — |
| 2015-07-27 | $1.45 | $1.84 | 10,400 | — | — |
| 2015-07-24 | $1.54 | $1.96 | 2,400 | — | — |
| 2015-07-23 | $1.60 | $2.03 | 26,600 | — | — |
| 2015-07-22 | $1.54 | $1.96 | 28,100 | — | — |
| 2015-07-21 | $1.60 | $2.03 | 12,800 | — | — |
| 2015-07-20 | $1.53 | $1.94 | 29,800 | — | — |
| 2015-07-17 | $1.62 | $2.06 | 20,500 | — | — |
| 2015-07-16 | $1.69 | $2.15 | 15,200 | — | — |
| 2015-07-15 | $1.66 | $2.11 | 15,300 | — | — |
| 2015-07-14 | $1.66 | $2.11 | 28,800 | — | — |
| 2015-07-13 | $1.67 | $2.12 | 8,200 | — | — |
| 2015-07-10 | $1.71 | $2.17 | 91,700 | — | — |
| 2015-07-09 | $1.83 | $2.32 | 32,900 | — | — |
| 2015-07-08 | $1.91 | $2.43 | 54,000 | — | — |
| 2015-07-07 | $1.93 | $2.45 | 17,100 | — | — |
| 2015-07-06 | $1.90 | $2.41 | 24,200 | — | — |
| 2015-07-02 | $1.93 | $2.45 | 32,800 | — | — |
| 2015-07-01 | $1.90 | $2.41 | 26,000 | — | — |
| 2015-06-30 | $2.02 | $2.57 | 41,000 | — | — |
| 2015-06-29 | $1.97 | $2.50 | 90,200 | — | — |
| 2015-06-26 | $2.11 | $2.68 | 17,100 | — | — |
| 2015-06-25 | $1.96 | $2.49 | 32,500 | — | — |
| 2015-06-24 | $2.02 | $2.57 | 11,600 | — | — |
| 2015-06-23 | $2.04 | $2.59 | 20,600 | — | — |
| 2015-06-22 | $1.95 | $2.48 | 63,300 | — | — |
| 2015-06-19 | $2.19 | $2.78 | 94,500 | — | — |
| 2015-06-18 | $2.23 | $2.83 | 15,100 | — | — |
| 2015-06-17 | $2.22 | $2.82 | 152,700 | — | — |
| 2015-06-16 | $2.55 | $3.24 | 17,300 | — | — |
| 2015-06-15 | $2.55 | $3.24 | 28,700 | — | — |
| 2015-06-12 | $2.58 | $3.28 | 61,500 | — | — |
| 2015-06-11 | $2.69 | $3.42 | 10,500 | — | — |
| 2015-06-10 | $2.71 | $3.44 | 18,000 | — | — |
| 2015-06-09 | $2.63 | $3.34 | 64,800 | — | — |
| 2015-06-08 | $2.63 | $3.34 | 9,000 | — | — |
| 2015-06-05 | $2.63 | $3.34 | 4,600 | — | — |
| 2015-06-04 | $2.58 | $3.28 | 58,900 | — | — |
| 2015-06-03 | $2.58 | $3.28 | 78,000 | — | — |
| 2015-06-02 | $2.50 | $3.18 | 26,500 | — | — |
| 2015-06-01 | $2.43 | $3.09 | 18,600 | — | — |
| 2015-05-29 | $2.49 | $3.16 | 113,500 | — | — |
| 2015-05-28 | $2.45 | $3.11 | 9,300 | — | — |
| 2015-05-27 | $2.42 | $3.07 | 54,800 | — | — |
| 2015-05-26 | $2.34 | $2.97 | 26,100 | — | — |
| 2015-05-22 | $2.32 | $2.95 | 47,400 | — | — |
| 2015-05-21 | $2.10 | $2.67 | 163,100 | — | — |
| 2015-05-20 | $2.13 | $2.71 | 114,500 | — | — |
| 2015-05-19 | $2.17 | $2.76 | 1,400 | — | — |
| 2015-05-18 | $2.18 | $2.77 | 13,100 | — | — |
| 2015-05-15 | $2.19 | $2.78 | 17,700 | — | — |
| 2015-05-14 | $2.19 | $2.78 | 142,100 | — | — |
| 2015-05-13 | $2.19 | $2.78 | 249,200 | — | — |
| 2015-05-12 | $2.20 | $2.79 | 47,900 | — | — |
| 2015-05-11 | $2.20 | $2.79 | 21,900 | — | — |
| 2015-05-08 | $2.23 | $2.83 | 8,100 | — | — |
| 2015-05-07 | $2.23 | $2.83 | 22,700 | — | — |
| 2015-05-06 | $2.25 | $2.86 | 16,000 | — | — |
| 2015-05-05 | $2.30 | $2.92 | 74,200 | — | — |
| 2015-05-04 | $2.35 | $2.99 | 20,800 | — | — |
| 2015-05-01 | $2.28 | $2.90 | 47,700 | — | — |
| 2015-04-30 | $2.20 | $2.79 | 34,800 | — | — |
| 2015-04-29 | $2.23 | $2.83 | 22,400 | — | — |
| 2015-04-28 | $2.34 | $2.97 | 23,800 | — | — |
| 2015-04-27 | $2.34 | $2.97 | 24,000 | — | — |
| 2015-04-24 | $2.37 | $3.01 | 28,400 | — | — |
| 2015-04-23 | $2.33 | $2.96 | 9,700 | — | — |
| 2015-04-22 | $2.35 | $2.99 | 125,200 | — | — |
| 2015-04-21 | $2.35 | $2.99 | 832,600 | — | — |
| 2015-04-20 | $2.24 | $2.85 | 290,400 | — | — |
| 2015-04-17 | $2.13 | $2.71 | 46,700 | — | — |
| 2015-04-16 | $2.24 | $2.85 | 56,400 | — | — |
| 2015-04-15 | $2.14 | $2.72 | 95,300 | — | — |
| 2015-04-14 | $2.23 | $2.83 | 134,600 | — | — |
| 2015-04-13 | $2.10 | $2.67 | 57,700 | — | — |
| 2015-04-10 | $1.93 | $2.45 | 71,000 | — | — |
| 2015-04-09 | $2.02 | $2.57 | 41,600 | — | — |
| 2015-04-08 | $2.07 | $2.63 | 135,300 | — | — |
| 2015-04-07 | $2.07 | $2.63 | 21,800 | — | — |
| 2015-04-06 | $2.10 | $2.67 | 12,000 | — | — |
| 2015-04-02 | $2.07 | $2.63 | 27,300 | — | — |
| 2015-04-01 | $2.06 | $2.62 | 47,400 | — | — |
| 2015-03-31 | $2.28 | $2.90 | 25,600 | — | — |
| 2015-03-30 | $2.25 | $2.86 | 64,400 | — | — |
| 2015-03-27 | $2.28 | $2.90 | 21,200 | — | — |
| 2015-03-26 | $2.27 | $2.88 | 58,600 | — | — |
| 2015-03-25 | $2.35 | $2.99 | 19,100 | — | — |
| 2015-03-24 | $2.40 | $3.05 | 44,800 | — | — |
| 2015-03-23 | $2.46 | $3.13 | 86,800 | — | — |
| 2015-03-20 | $2.41 | $3.06 | 195,800 | — | — |
| 2015-03-19 | $2.58 | $3.28 | 22,900 | — | — |
| 2015-03-18 | $2.76 | $3.51 | 33,700 | — | — |
| 2015-03-17 | $2.81 | $3.57 | 54,500 | — | — |
| 2015-03-16 | $2.76 | $3.51 | 62,900 | — | — |
| 2015-03-13 | $2.78 | $3.53 | 12,700 | — | — |
| 2015-03-12 | $2.88 | $3.66 | 221,900 | — | — |
| 2015-03-11 | $2.77 | $3.52 | 316,100 | — | — |
| 2015-03-10 | $2.72 | $3.46 | 73,800 | — | — |
| 2015-03-09 | $2.84 | $3.61 | 153,800 | — | — |
| 2015-03-06 | $3.06 | $3.89 | 46,900 | — | — |
| 2015-03-05 | $3.10 | $3.94 | 48,900 | — | — |
| 2015-03-04 | $3.03 | $3.85 | 26,600 | — | — |
| 2015-03-03 | $3.09 | $3.93 | 64,100 | — | — |
| 2015-03-02 | $2.80 | $3.56 | 262,300 | — | — |
| 2015-02-27 | $2.92 | $3.71 | 178,500 | — | — |
| 2015-02-26 | $2.61 | $3.32 | 55,200 | — | — |
| 2015-02-25 | $2.36 | $3.00 | 29,000 | — | — |
| 2015-02-24 | $2.35 | $2.99 | 24,000 | — | — |
| 2015-02-23 | $2.22 | $2.82 | 49,400 | — | — |
| 2015-02-20 | $2.22 | $2.82 | 19,600 | — | — |
| 2015-02-19 | $2.20 | $2.79 | 46,200 | — | — |
| 2015-02-18 | $2.25 | $2.86 | 50,400 | — | — |
| 2015-02-17 | $2.08 | $2.64 | 249,900 | — | — |
| 2015-02-13 | $2.40 | $3.05 | 45,200 | — | — |
| 2015-02-12 | $2.29 | $2.91 | 44,200 | — | — |
| 2015-02-11 | $2.49 | $3.16 | 22,500 | — | — |
| 2015-02-10 | $2.46 | $3.13 | 38,600 | — | — |
| 2015-02-09 | $2.45 | $3.11 | 44,200 | — | — |
| 2015-02-06 | $2.46 | $3.13 | 57,600 | — | — |
| 2015-02-05 | $2.52 | $3.20 | 67,800 | — | — |
| 2015-02-04 | $2.46 | $3.13 | 38,500 | — | — |
| 2015-02-03 | $2.54 | $3.23 | 89,300 | — | — |
| 2015-02-02 | $2.60 | $3.30 | 6,000 | — | — |
| 2015-01-30 | $2.60 | $3.30 | 25,700 | — | — |
| 2015-01-29 | $2.68 | $3.40 | 14,300 | — | — |
| 2015-01-28 | $2.66 | $3.38 | 26,900 | — | — |
| 2015-01-27 | $2.70 | $3.43 | 38,300 | — | — |
| 2015-01-26 | $2.79 | $3.54 | 48,000 | — | — |
| 2015-01-23 | $2.75 | $3.49 | 29,100 | — | — |
| 2015-01-22 | $2.80 | $3.56 | 19,400 | — | — |
| 2015-01-21 | $2.86 | $3.63 | 54,700 | — | — |
| 2015-01-20 | $2.89 | $3.67 | 37,400 | — | — |
| 2015-01-16 | $2.90 | $3.68 | 24,600 | — | — |
| 2015-01-15 | $2.88 | $3.66 | 43,100 | — | — |
| 2015-01-14 | $3.09 | $3.93 | 44,000 | — | — |
| 2015-01-13 | $3.10 | $3.94 | 101,000 | — | — |
| 2015-01-12 | $2.93 | $3.72 | 227,400 | — | — |
| 2015-01-09 | $2.55 | $3.24 | 52,000 | — | — |
| 2015-01-08 | $2.72 | $3.46 | 46,600 | — | — |
| 2015-01-07 | $2.76 | $3.51 | 31,700 | — | — |
| 2015-01-06 | $2.71 | $3.44 | 27,200 | — | — |
| 2015-01-05 | $2.75 | $3.49 | 35,100 | — | — |
| 2015-01-02 | $2.68 | $3.40 | 28,700 | — | — |