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
- 1998-01-20 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 | $2.54 | $2.54 | 26,000 | — | — |
| 2015-12-30 | $2.51 | $2.51 | 15,000 | — | — |
| 2015-12-29 | $2.49 | $2.49 | 20,000 | — | — |
| 2015-12-28 | $2.37 | $2.37 | 68,500 | — | — |
| 2015-12-24 | $2.38 | $2.38 | 8,000 | — | — |
| 2015-12-23 | $2.30 | $2.30 | 14,500 | — | — |
| 2015-12-22 | $2.26 | $2.26 | 43,000 | — | — |
| 2015-12-21 | $2.35 | $2.35 | 43,500 | — | — |
| 2015-12-18 | $2.50 | $2.50 | 33,000 | — | — |
| 2015-12-17 | $2.50 | $2.50 | 58,000 | — | — |
| 2015-12-16 | $2.50 | $2.50 | 239,000 | — | — |
| 2015-12-15 | $2.59 | $2.59 | 170,000 | — | — |
| 2015-12-14 | $2.38 | $2.38 | 85,500 | — | — |
| 2015-12-11 | $2.10 | $2.10 | 45,000 | — | — |
| 2015-12-10 | $2.10 | $2.10 | 33,500 | — | — |
| 2015-12-09 | $1.96 | $1.96 | 19,500 | — | — |
| 2015-12-08 | $1.89 | $1.89 | 26,500 | — | — |
| 2015-12-07 | $1.85 | $1.85 | 31,500 | — | — |
| 2015-12-04 | $1.83 | $1.83 | 20,000 | — | — |
| 2015-12-03 | $1.85 | $1.85 | 2,500 | — | — |
| 2015-12-02 | $1.84 | $1.84 | 32,000 | — | — |
| 2015-12-01 | $1.85 | $1.85 | 64,500 | — | — |
| 2015-11-30 | $1.84 | $1.84 | 24,500 | — | — |
| 2015-11-27 | $1.85 | $1.85 | 12,000 | — | — |
| 2015-11-25 | $1.88 | $1.88 | 19,500 | — | — |
| 2015-11-24 | $1.87 | $1.87 | 4,500 | — | — |
| 2015-11-23 | $1.85 | $1.85 | 65,000 | — | — |
| 2015-11-20 | $1.77 | $1.77 | 37,500 | — | — |
| 2015-11-19 | $1.78 | $1.78 | 9,000 | — | — |
| 2015-11-18 | $1.81 | $1.81 | 7,000 | — | — |
| 2015-11-17 | $1.78 | $1.78 | 5,000 | — | — |
| 2015-11-16 | $1.73 | $1.73 | 1,500 | — | — |
| 2015-11-13 | $1.84 | $1.84 | 13,500 | — | — |
| 2015-11-12 | $1.83 | $1.83 | 0 | — | — |
| 2015-11-11 | $1.83 | $1.83 | 36,500 | — | — |
| 2015-11-10 | $1.83 | $1.83 | 77,000 | — | — |
| 2015-11-09 | $1.74 | $1.74 | 0 | — | — |
| 2015-11-06 | $1.74 | $1.74 | 7,500 | — | — |
| 2015-11-05 | $1.80 | $1.80 | 1,500 | — | — |
| 2015-11-04 | $1.77 | $1.77 | 0 | — | — |
| 2015-11-03 | $1.77 | $1.77 | 8,000 | — | — |
| 2015-11-02 | $1.74 | $1.74 | 2,500 | — | — |
| 2015-10-30 | $1.74 | $1.74 | 5,500 | — | — |
| 2015-10-29 | $1.78 | $1.78 | 5,500 | — | — |
| 2015-10-28 | $1.75 | $1.75 | 4,000 | — | — |
| 2015-10-27 | $1.76 | $1.76 | 2,000 | — | — |
| 2015-10-26 | $1.77 | $1.77 | 8,500 | — | — |
| 2015-10-23 | $1.74 | $1.74 | 98,500 | — | — |
| 2015-10-22 | $1.78 | $1.78 | 2,000 | — | — |
| 2015-10-21 | $1.79 | $1.79 | 5,000 | — | — |
| 2015-10-20 | $1.82 | $1.82 | 7,000 | — | — |
| 2015-10-19 | $1.88 | $1.88 | 5,500 | — | — |
| 2015-10-16 | $1.93 | $1.93 | 13,000 | — | — |
| 2015-10-15 | $1.89 | $1.89 | 2,000 | — | — |
| 2015-10-14 | $1.86 | $1.86 | 0 | — | — |
| 2015-10-13 | $1.86 | $1.86 | 10,500 | — | — |
| 2015-10-12 | $1.75 | $1.75 | 3,000 | — | — |
| 2015-10-09 | $1.80 | $1.80 | 2,000 | — | — |
| 2015-10-08 | $1.74 | $1.74 | 5,000 | — | — |
| 2015-10-07 | $1.80 | $1.80 | 15,500 | — | — |
| 2015-10-06 | $1.74 | $1.74 | 6,500 | — | — |
| 2015-10-05 | $1.74 | $1.74 | 68,000 | — | — |
| 2015-10-02 | $1.87 | $1.87 | 0 | — | — |
| 2015-10-01 | $1.87 | $1.87 | 5,000 | — | — |
| 2015-09-30 | $2.01 | $2.01 | 18,000 | — | — |
| 2015-09-29 | $2.07 | $2.07 | 10,500 | — | — |
| 2015-09-28 | $2.16 | $2.16 | 161,500 | — | — |
| 2015-09-25 | $2.06 | $2.06 | 24,500 | — | — |
| 2015-09-24 | $2.00 | $2.00 | 37,500 | — | — |
| 2015-09-23 | $1.94 | $1.94 | 17,000 | — | — |
| 2015-09-22 | $1.91 | $1.91 | 121,000 | — | — |
| 2015-09-21 | $2.06 | $2.06 | 154,500 | — | — |
| 2015-09-18 | $2.33 | $2.33 | 29,500 | — | — |
| 2015-09-17 | $2.23 | $2.23 | 21,000 | — | — |
| 2015-09-16 | $2.38 | $2.38 | 4,000 | — | — |
| 2015-09-15 | $2.31 | $2.31 | 14,500 | — | — |
| 2015-09-14 | $2.25 | $2.25 | 51,000 | — | — |
| 2015-09-11 | $2.33 | $2.33 | 38,500 | — | — |
| 2015-09-10 | $2.39 | $2.39 | 27,500 | — | — |
| 2015-09-09 | $2.39 | $2.39 | 16,000 | — | — |
| 2015-09-08 | $2.47 | $2.47 | 48,500 | — | — |
| 2015-09-04 | $2.42 | $2.42 | 38,000 | — | — |
| 2015-09-03 | $2.49 | $2.49 | 112,500 | — | — |
| 2015-09-02 | $2.32 | $2.32 | 199,000 | — | — |
| 2015-09-01 | $2.31 | $2.31 | 48,500 | — | — |
| 2015-08-31 | $2.27 | $2.27 | 88,500 | — | — |
| 2015-08-28 | $2.27 | $2.27 | 40,000 | — | — |
| 2015-08-27 | $2.13 | $2.13 | 28,500 | — | — |
| 2015-08-26 | $1.98 | $1.98 | 54,500 | — | — |
| 2015-08-25 | $1.94 | $1.94 | 26,000 | — | — |
| 2015-08-24 | $1.86 | $1.86 | 157,000 | — | — |
| 2015-08-21 | $1.80 | $1.80 | 25,000 | — | — |
| 2015-08-20 | $1.75 | $1.75 | 6,000 | — | — |
| 2015-08-19 | $1.77 | $1.77 | 10,500 | — | — |
| 2015-08-18 | $1.80 | $1.80 | 18,000 | — | — |
| 2015-08-17 | $1.81 | $1.81 | 21,500 | — | — |
| 2015-08-14 | $1.78 | $1.78 | 149,500 | — | — |
| 2015-08-13 | $1.55 | $1.55 | 16,000 | — | — |
| 2015-08-12 | $1.58 | $1.58 | 1,000 | — | — |
| 2015-08-11 | $1.58 | $1.58 | 2,000 | — | — |
| 2015-08-10 | $1.60 | $1.60 | 5,500 | — | — |
| 2015-08-07 | $1.61 | $1.61 | 0 | — | — |
| 2015-08-06 | $1.61 | $1.61 | 500 | — | — |
| 2015-08-05 | $1.61 | $1.61 | 6,500 | — | — |
| 2015-08-04 | $1.61 | $1.61 | 0 | — | — |
| 2015-08-03 | $1.61 | $1.61 | 1,000 | — | — |
| 2015-07-31 | $1.61 | $1.61 | 1,000 | — | — |
| 2015-07-30 | $1.63 | $1.63 | 1,500 | — | — |
| 2015-07-29 | $1.60 | $1.60 | 1,500 | — | — |
| 2015-07-28 | $1.59 | $1.59 | 0 | — | — |
| 2015-07-27 | $1.59 | $1.59 | 7,000 | — | — |
| 2015-07-24 | $1.66 | $1.66 | 21,000 | — | — |
| 2015-07-23 | $1.59 | $1.59 | 0 | — | — |
| 2015-07-22 | $1.59 | $1.59 | 1,500 | — | — |
| 2015-07-21 | $1.59 | $1.59 | 0 | — | — |
| 2015-07-20 | $1.59 | $1.59 | 13,000 | — | — |
| 2015-07-17 | $1.58 | $1.58 | 0 | — | — |
| 2015-07-16 | $1.58 | $1.58 | 0 | — | — |
| 2015-07-15 | $1.58 | $1.58 | 7,000 | — | — |
| 2015-07-14 | $1.57 | $1.57 | 30,000 | — | — |
| 2015-07-13 | $1.66 | $1.66 | 5,500 | — | — |
| 2015-07-10 | $1.67 | $1.67 | 3,500 | — | — |
| 2015-07-09 | $1.59 | $1.59 | 14,000 | — | — |
| 2015-07-08 | $1.55 | $1.55 | 1,000 | — | — |
| 2015-07-07 | $1.64 | $1.64 | 0 | — | — |
| 2015-07-06 | $1.64 | $1.64 | 0 | — | — |
| 2015-07-02 | $1.64 | $1.64 | 18,000 | — | — |
| 2015-07-01 | $1.61 | $1.61 | 7,000 | — | — |
| 2015-06-30 | $1.70 | $1.70 | 500 | — | — |
| 2015-06-29 | $1.60 | $1.60 | 4,500 | — | — |
| 2015-06-26 | $1.62 | $1.62 | 2,000 | — | — |
| 2015-06-25 | $1.63 | $1.63 | 16,000 | — | — |
| 2015-06-24 | $1.61 | $1.61 | 1,500 | — | — |
| 2015-06-23 | $1.64 | $1.64 | 124,500 | — | — |
| 2015-06-22 | $1.62 | $1.62 | 11,500 | — | — |
| 2015-06-19 | $1.64 | $1.64 | 1,500 | — | — |
| 2015-06-18 | $1.65 | $1.65 | 59,500 | — | — |
| 2015-06-17 | $1.72 | $1.72 | 4,500 | — | — |
| 2015-06-16 | $1.72 | $1.72 | 11,000 | — | — |
| 2015-06-15 | $1.78 | $1.78 | 0 | — | — |
| 2015-06-12 | $1.78 | $1.78 | 2,000 | — | — |
| 2015-06-11 | $1.78 | $1.78 | 9,500 | — | — |
| 2015-06-10 | $1.82 | $1.82 | 0 | — | — |
| 2015-06-09 | $1.82 | $1.82 | 3,500 | — | — |
| 2015-06-08 | $1.78 | $1.78 | 11,500 | — | — |
| 2015-06-05 | $1.82 | $1.82 | 2,500 | — | — |
| 2015-06-04 | $1.79 | $1.79 | 3,500 | — | — |
| 2015-06-03 | $1.76 | $1.76 | 0 | — | — |
| 2015-06-02 | $1.76 | $1.76 | 13,000 | — | — |
| 2015-06-01 | $1.81 | $1.81 | 1,000 | — | — |
| 2015-05-29 | $1.81 | $1.81 | 3,000 | — | — |
| 2015-05-28 | $1.85 | $1.85 | 12,500 | — | — |
| 2015-05-27 | $1.79 | $1.79 | 4,000 | — | — |
| 2015-05-26 | $1.79 | $1.79 | 8,000 | — | — |
| 2015-05-22 | $1.79 | $1.79 | 8,500 | — | — |
| 2015-05-21 | $1.79 | $1.79 | 2,000 | — | — |
| 2015-05-20 | $1.80 | $1.80 | 5,000 | — | — |
| 2015-05-19 | $1.80 | $1.80 | 1,000 | — | — |
| 2015-05-18 | $1.86 | $1.86 | 12,000 | — | — |
| 2015-05-15 | $1.88 | $1.88 | 10,000 | — | — |
| 2015-05-14 | $1.87 | $1.87 | 3,000 | — | — |
| 2015-05-13 | $1.88 | $1.88 | 69,000 | — | — |
| 2015-05-12 | $1.86 | $1.86 | 38,000 | — | — |
| 2015-05-11 | $2.00 | $2.00 | 25,000 | — | — |
| 2015-05-08 | $2.10 | $2.10 | 40,000 | — | — |
| 2015-05-07 | $2.19 | $2.19 | 3,500 | — | — |
| 2015-05-06 | $2.18 | $2.18 | 2,500 | — | — |
| 2015-05-05 | $2.25 | $2.25 | 1,500 | — | — |
| 2015-05-04 | $2.30 | $2.30 | 4,500 | — | — |
| 2015-05-01 | $2.24 | $2.24 | 11,000 | — | — |
| 2015-04-30 | $2.34 | $2.34 | 2,500 | — | — |
| 2015-04-29 | $2.28 | $2.28 | 2,500 | — | — |
| 2015-04-28 | $2.36 | $2.36 | 22,500 | — | — |
| 2015-04-27 | $2.27 | $2.27 | 7,500 | — | — |
| 2015-04-24 | $2.33 | $2.33 | 15,500 | — | — |
| 2015-04-23 | $2.42 | $2.42 | 0 | — | — |
| 2015-04-22 | $2.42 | $2.42 | 0 | — | — |
| 2015-04-21 | $2.42 | $2.42 | 12,000 | — | — |
| 2015-04-20 | $2.42 | $2.42 | 44,000 | — | — |
| 2015-04-17 | $2.58 | $2.58 | 5,500 | — | — |
| 2015-04-16 | $2.64 | $2.64 | 19,000 | — | — |
| 2015-04-15 | $2.56 | $2.56 | 6,500 | — | — |
| 2015-04-14 | $2.48 | $2.48 | 33,500 | — | — |
| 2015-04-13 | $2.54 | $2.54 | 6,500 | — | — |
| 2015-04-10 | $2.58 | $2.58 | 2,000 | — | — |
| 2015-04-09 | $2.54 | $2.54 | 117,000 | — | — |
| 2015-04-08 | $2.65 | $2.65 | 91,000 | — | — |
| 2015-04-07 | $2.54 | $2.54 | 500 | — | — |
| 2015-04-06 | $2.43 | $2.43 | 11,500 | — | — |
| 2015-04-02 | $2.63 | $2.63 | 20,000 | — | — |
| 2015-04-01 | $2.63 | $2.63 | 18,500 | — | — |
| 2015-03-31 | $2.65 | $2.65 | 124,000 | — | — |
| 2015-03-30 | $2.53 | $2.53 | 16,500 | — | — |
| 2015-03-27 | $2.34 | $2.34 | 53,000 | — | — |
| 2015-03-26 | $2.33 | $2.33 | 105,000 | — | — |
| 2015-03-25 | $2.23 | $2.23 | 19,000 | — | — |
| 2015-03-24 | $2.31 | $2.31 | 0 | — | — |
| 2015-03-23 | $2.41 | $2.41 | 0 | — | — |
| 2015-03-20 | $2.41 | $2.41 | 6,000 | — | — |
| 2015-03-19 | $2.32 | $2.32 | 21,000 | — | — |
| 2015-03-18 | $2.54 | $2.54 | 4,500 | — | — |
| 2015-03-17 | $2.65 | $2.65 | 35,500 | — | — |
| 2015-03-16 | $2.67 | $2.67 | 8,000 | — | — |
| 2015-03-13 | $2.65 | $2.65 | 120,500 | — | — |
| 2015-03-12 | $2.76 | $2.76 | 61,000 | — | — |
| 2015-03-11 | $2.78 | $2.78 | 49,000 | — | — |
| 2015-03-10 | $2.70 | $2.70 | 54,000 | — | — |
| 2015-03-09 | $2.70 | $2.70 | 87,000 | — | — |
| 2015-03-06 | $2.48 | $2.48 | 29,000 | — | — |
| 2015-03-05 | $2.44 | $2.44 | 133,500 | — | — |
| 2015-03-04 | $2.56 | $2.56 | 95,000 | — | — |
| 2015-03-03 | $2.22 | $2.22 | 21,500 | — | — |
| 2015-03-02 | $2.03 | $2.03 | 5,500 | — | — |
| 2015-02-27 | $2.01 | $2.01 | 500 | — | — |
| 2015-02-26 | $1.96 | $1.96 | 10,000 | — | — |
| 2015-02-25 | $1.96 | $1.96 | 2,500 | — | — |
| 2015-02-24 | $2.03 | $2.03 | 3,500 | — | — |
| 2015-02-23 | $2.00 | $2.00 | 23,000 | — | — |
| 2015-02-20 | $2.00 | $2.00 | 2,000 | — | — |
| 2015-02-19 | $1.96 | $1.96 | 8,500 | — | — |
| 2015-02-18 | $1.85 | $1.85 | 26,000 | — | — |
| 2015-02-17 | $1.74 | $1.74 | 7,500 | — | — |
| 2015-02-13 | $1.70 | $1.70 | 31,500 | — | — |
| 2015-02-12 | $1.66 | $1.66 | 9,500 | — | — |
| 2015-02-11 | $1.67 | $1.67 | 22,000 | — | — |
| 2015-02-10 | $1.63 | $1.63 | 5,500 | — | — |
| 2015-02-09 | $1.64 | $1.64 | 10,500 | — | — |
| 2015-02-06 | $1.60 | $1.60 | 10,500 | — | — |
| 2015-02-05 | $1.65 | $1.65 | 3,500 | — | — |
| 2015-02-04 | $1.61 | $1.61 | 34,000 | — | — |
| 2015-02-03 | $1.66 | $1.66 | 0 | — | — |
| 2015-02-02 | $1.66 | $1.66 | 8,500 | — | — |
| 2015-01-30 | $1.58 | $1.58 | 0 | — | — |
| 2015-01-29 | $1.58 | $1.58 | 10,000 | — | — |
| 2015-01-28 | $1.64 | $1.64 | 18,500 | — | — |
| 2015-01-27 | $1.62 | $1.62 | 52,500 | — | — |
| 2015-01-26 | $1.60 | $1.60 | 27,000 | — | — |
| 2015-01-23 | $1.58 | $1.58 | 3,000 | — | — |
| 2015-01-22 | $1.60 | $1.60 | 4,500 | — | — |
| 2015-01-21 | $1.59 | $1.59 | 13,500 | — | — |
| 2015-01-20 | $1.58 | $1.58 | 6,500 | — | — |
| 2015-01-16 | $1.57 | $1.57 | 6,000 | — | — |
| 2015-01-15 | $1.62 | $1.62 | 3,500 | — | — |
| 2015-01-14 | $1.61 | $1.61 | 9,500 | — | — |
| 2015-01-13 | $1.52 | $1.52 | 2,500 | — | — |
| 2015-01-12 | $1.56 | $1.56 | 100,000 | — | — |
| 2015-01-09 | $1.62 | $1.62 | 8,000 | — | — |
| 2015-01-08 | $1.62 | $1.62 | 132,000 | — | — |
| 2015-01-07 | $1.66 | $1.66 | 99,000 | — | — |
| 2015-01-06 | $1.62 | $1.62 | 52,000 | — | — |
| 2015-01-05 | $1.70 | $1.70 | 1,500 | — | — |
| 2015-01-02 | $1.70 | $1.70 | 3,500 | — | — |