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
- 2003-11-24 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 | $2.09 | $2.22 | 4,800 | — | — |
| 2015-12-30 | $2.04 | $2.16 | 2,200 | — | — |
| 2015-12-29 | $2.03 | $2.15 | 5,500 | — | — |
| 2015-12-28 | $1.97 | $2.09 | 700 | — | — |
| 2015-12-24 | $2.01 | $2.13 | 17,000 | — | — |
| 2015-12-23 | $1.98 | $2.10 | 4,200 | — | — |
| 2015-12-22 | $1.98 | $2.10 | 2,500 | — | — |
| 2015-12-21 | $1.97 | $2.09 | 5,800 | — | — |
| 2015-12-18 | $2.00 | $2.12 | 9,100 | — | — |
| 2015-12-17 | $1.99 | $2.11 | 5,900 | — | — |
| 2015-12-16 | $1.94 | $2.06 | 2,500 | — | — |
| 2015-12-15 | $1.94 | $2.06 | 11,100 | — | — |
| 2015-12-14 | $1.96 | $2.08 | 14,800 | — | — |
| 2015-12-11 | $1.98 | $2.10 | 2,200 | — | — |
| 2015-12-10 | $2.07 | $2.20 | 500 | — | — |
| 2015-12-09 | $1.99 | $2.11 | 41,300 | — | — |
| 2015-12-08 | $2.05 | $2.17 | 1,900 | — | — |
| 2015-12-07 | $2.00 | $2.12 | 23,900 | — | — |
| 2015-12-04 | $2.10 | $2.23 | 14,300 | — | — |
| 2015-12-03 | $2.10 | $2.23 | 26,900 | — | — |
| 2015-12-02 | $2.01 | $2.13 | 3,900 | — | — |
| 2015-12-01 | $2.08 | $2.21 | 10,100 | — | — |
| 2015-11-30 | $2.09 | $2.22 | 5,100 | — | — |
| 2015-11-27 | $2.10 | $2.23 | 400 | — | — |
| 2015-11-25 | $2.07 | $2.20 | 600 | — | — |
| 2015-11-24 | $2.03 | $2.15 | 36,000 | — | — |
| 2015-11-23 | $2.01 | $2.13 | 19,200 | — | — |
| 2015-11-20 | $2.03 | $2.15 | 18,200 | — | — |
| 2015-11-19 | $2.04 | $2.16 | 9,900 | — | — |
| 2015-11-18 | $2.09 | $2.22 | 14,700 | — | — |
| 2015-11-17 | $2.15 | $2.28 | 26,800 | — | — |
| 2015-11-16 | $2.24 | $2.38 | 11,200 | — | — |
| 2015-11-13 | $2.20 | $2.33 | 4,300 | — | — |
| 2015-11-12 | $2.15 | $2.28 | 48,100 | — | — |
| 2015-11-11 | $2.15 | $2.28 | 15,700 | — | — |
| 2015-11-10 | $2.22 | $2.35 | 4,900 | — | — |
| 2015-11-09 | $2.20 | $2.33 | 22,400 | — | — |
| 2015-11-06 | $2.20 | $2.33 | 86,400 | — | — |
| 2015-11-05 | $2.03 | $2.15 | 5,800 | — | — |
| 2015-11-04 | $2.10 | $2.23 | 9,200 | — | — |
| 2015-11-03 | $2.08 | $2.21 | 5,800 | — | — |
| 2015-11-02 | $2.10 | $2.23 | 12,400 | — | — |
| 2015-10-30 | $2.10 | $2.23 | 12,100 | — | — |
| 2015-10-29 | $2.07 | $2.20 | 65,300 | — | — |
| 2015-10-28 | $2.10 | $2.23 | 1,900 | — | — |
| 2015-10-27 | $2.00 | $2.12 | 13,500 | — | — |
| 2015-10-26 | $2.08 | $2.21 | 2,700 | — | — |
| 2015-10-23 | $2.09 | $2.22 | 133,400 | — | — |
| 2015-10-22 | $1.99 | $2.11 | 1,700 | — | — |
| 2015-10-21 | $1.98 | $2.10 | 10,800 | — | — |
| 2015-10-20 | $1.95 | $2.07 | 10,100 | — | — |
| 2015-10-19 | $2.01 | $2.13 | 128,700 | — | — |
| 2015-10-16 | $2.05 | $2.17 | 21,800 | — | — |
| 2015-10-15 | $2.10 | $2.23 | 13,400 | — | — |
| 2015-10-14 | $2.13 | $2.26 | 14,400 | — | — |
| 2015-10-13 | $2.12 | $2.25 | 24,200 | — | — |
| 2015-10-12 | $2.10 | $2.23 | 31,300 | — | — |
| 2015-10-09 | $2.14 | $2.27 | 51,000 | — | — |
| 2015-10-08 | $2.14 | $2.27 | 48,600 | — | — |
| 2015-10-07 | $2.07 | $2.20 | 4,200 | — | — |
| 2015-10-06 | $2.19 | $2.32 | 3,500 | — | — |
| 2015-10-05 | $2.17 | $2.30 | 2,700 | — | — |
| 2015-10-02 | $2.16 | $2.29 | 14,900 | — | — |
| 2015-10-01 | $2.09 | $2.22 | 10,400 | — | — |
| 2015-09-30 | $2.02 | $2.14 | 6,900 | — | — |
| 2015-09-29 | $2.05 | $2.17 | 21,100 | — | — |
| 2015-09-28 | $2.16 | $2.29 | 23,900 | — | — |
| 2015-09-25 | $2.10 | $2.23 | 54,200 | — | — |
| 2015-09-24 | $2.16 | $2.29 | 4,400 | — | — |
| 2015-09-23 | $2.18 | $2.31 | 3,600 | — | — |
| 2015-09-22 | $2.15 | $2.28 | 9,600 | — | — |
| 2015-09-21 | $2.15 | $2.28 | 15,000 | — | — |
| 2015-09-18 | $2.21 | $2.34 | 109,700 | — | — |
| 2015-09-17 | $2.38 | $2.52 | 25,600 | — | — |
| 2015-09-16 | $2.36 | $2.50 | 18,100 | — | — |
| 2015-09-15 | $2.38 | $2.52 | 28,700 | — | — |
| 2015-09-14 | $2.35 | $2.49 | 28,200 | — | — |
| 2015-09-11 | $2.30 | $2.44 | 21,200 | — | — |
| 2015-09-10 | $2.30 | $2.44 | 20,900 | — | — |
| 2015-09-09 | $2.26 | $2.40 | 60,100 | — | — |
| 2015-09-08 | $2.20 | $2.33 | 20,800 | — | — |
| 2015-09-04 | $2.20 | $2.33 | 58,500 | — | — |
| 2015-09-03 | $2.20 | $2.33 | 117,700 | — | — |
| 2015-09-02 | $2.07 | $2.20 | 57,200 | — | — |
| 2015-09-01 | $2.18 | $2.31 | 16,700 | — | — |
| 2015-08-31 | $2.18 | $2.31 | 8,400 | — | — |
| 2015-08-28 | $2.15 | $2.28 | 7,700 | — | — |
| 2015-08-27 | $2.12 | $2.25 | 32,500 | — | — |
| 2015-08-26 | $2.16 | $2.29 | 60,700 | — | — |
| 2015-08-25 | $2.17 | $2.30 | 36,500 | — | — |
| 2015-08-24 | $2.25 | $2.39 | 10,300 | — | — |
| 2015-08-21 | $2.28 | $2.42 | 11,300 | — | — |
| 2015-08-20 | $2.29 | $2.43 | 38,500 | — | — |
| 2015-08-19 | $2.28 | $2.42 | 19,800 | — | — |
| 2015-08-18 | $2.23 | $2.37 | 3,300 | — | — |
| 2015-08-17 | $2.33 | $2.47 | 52,300 | — | — |
| 2015-08-14 | $2.39 | $2.53 | 18,200 | — | — |
| 2015-08-13 | $2.32 | $2.46 | 55,900 | — | — |
| 2015-08-12 | $2.21 | $2.34 | 4,700 | — | — |
| 2015-08-11 | $2.20 | $2.33 | 5,300 | — | — |
| 2015-08-10 | $2.10 | $2.23 | 185,800 | — | — |
| 2015-08-07 | $2.13 | $2.26 | 23,200 | — | — |
| 2015-08-06 | $2.10 | $2.23 | 28,300 | — | — |
| 2015-08-05 | $2.17 | $2.30 | 3,600 | — | — |
| 2015-08-04 | $2.16 | $2.29 | 8,200 | — | — |
| 2015-08-03 | $2.20 | $2.33 | 9,700 | — | — |
| 2015-07-31 | $2.17 | $2.30 | 8,700 | — | — |
| 2015-07-30 | $2.15 | $2.28 | 46,100 | — | — |
| 2015-07-29 | $2.14 | $2.27 | 48,300 | — | — |
| 2015-07-28 | $2.16 | $2.29 | 100,900 | — | — |
| 2015-07-27 | $2.11 | $2.24 | 60,700 | — | — |
| 2015-07-24 | $2.09 | $2.22 | 80,500 | — | — |
| 2015-07-23 | $2.01 | $2.13 | 9,700 | — | — |
| 2015-07-22 | $2.03 | $2.15 | 43,100 | — | — |
| 2015-07-21 | $2.04 | $2.16 | 34,200 | — | — |
| 2015-07-20 | $2.02 | $2.14 | 37,300 | — | — |
| 2015-07-17 | $2.01 | $2.13 | 234,600 | — | — |
| 2015-07-16 | $2.04 | $2.16 | 1,230,800 | — | — |
| 2015-07-15 | $2.31 | $2.45 | 35,300 | — | — |
| 2015-07-14 | $2.36 | $2.50 | 422,100 | — | — |
| 2015-07-13 | $2.58 | $2.74 | 74,800 | — | — |
| 2015-07-10 | $2.70 | $2.86 | 161,300 | — | — |
| 2015-07-09 | $2.65 | $2.81 | 601,900 | — | — |
| 2015-07-08 | $2.54 | $2.69 | 1,739,200 | — | — |
| 2015-07-07 | $1.87 | $1.98 | 1,500 | — | — |
| 2015-07-06 | $1.80 | $1.91 | 6,000 | — | — |
| 2015-07-02 | $1.84 | $1.95 | 28,200 | — | — |
| 2015-07-01 | $1.87 | $1.98 | 26,400 | — | — |
| 2015-06-30 | $1.71 | $1.81 | 13,300 | — | — |
| 2015-06-29 | $1.80 | $1.91 | 40,200 | — | — |
| 2015-06-26 | $1.74 | $1.85 | 58,900 | — | — |
| 2015-06-25 | $1.80 | $1.91 | 31,400 | — | — |
| 2015-06-24 | $1.78 | $1.89 | 154,100 | — | — |
| 2015-06-23 | $1.80 | $1.91 | 103,300 | — | — |
| 2015-06-22 | $1.83 | $1.94 | 76,000 | — | — |
| 2015-06-19 | $1.83 | $1.94 | 868,400 | — | — |
| 2015-06-18 | $1.77 | $1.88 | 55,700 | — | — |
| 2015-06-17 | $1.87 | $1.98 | 40,100 | — | — |
| 2015-06-16 | $2.02 | $2.14 | 6,300 | — | — |
| 2015-06-15 | $1.96 | $2.08 | 11,700 | — | — |
| 2015-06-12 | $1.99 | $2.11 | 29,700 | — | — |
| 2015-06-11 | $2.08 | $2.21 | 14,600 | — | — |
| 2015-06-10 | $2.10 | $2.23 | 18,000 | — | — |
| 2015-06-09 | $2.00 | $2.12 | 8,900 | — | — |
| 2015-06-08 | $2.02 | $2.14 | 20,800 | — | — |
| 2015-06-05 | $2.17 | $2.30 | 11,100 | — | — |
| 2015-06-04 | $2.14 | $2.27 | 16,100 | — | — |
| 2015-06-03 | $2.21 | $2.34 | 2,700 | — | — |
| 2015-06-02 | $2.25 | $2.39 | 3,400 | — | — |
| 2015-06-01 | $2.25 | $2.39 | 400 | — | — |
| 2015-05-29 | $2.24 | $2.38 | 4,900 | — | — |
| 2015-05-28 | $2.20 | $2.33 | 8,700 | — | — |
| 2015-05-27 | $2.23 | $2.37 | 3,000 | — | — |
| 2015-05-26 | $2.25 | $2.39 | 9,000 | — | — |
| 2015-05-22 | $2.19 | $2.32 | 700 | — | — |
| 2015-05-21 | $2.15 | $2.28 | 20,200 | — | — |
| 2015-05-20 | $2.22 | $2.35 | 5,100 | — | — |
| 2015-05-19 | $2.23 | $2.37 | 2,200 | — | — |
| 2015-05-18 | $2.25 | $2.39 | 100 | — | — |
| 2015-05-15 | $2.22 | $2.35 | 15,300 | — | — |
| 2015-05-14 | $2.24 | $2.38 | 6,800 | — | — |
| 2015-05-13 | $2.26 | $2.40 | 1,100 | — | — |
| 2015-05-12 | $2.26 | $2.40 | 2,900 | — | — |
| 2015-05-11 | $2.26 | $2.40 | 600 | — | — |
| 2015-05-08 | $2.26 | $2.40 | 900 | — | — |
| 2015-05-07 | $2.26 | $2.40 | 9,700 | — | — |
| 2015-05-06 | $2.26 | $2.40 | 13,100 | — | — |
| 2015-05-05 | $2.29 | $2.43 | 1,500 | — | — |
| 2015-05-04 | $2.29 | $2.43 | 5,700 | — | — |
| 2015-05-01 | $2.29 | $2.43 | 2,500 | — | — |
| 2015-04-30 | $2.25 | $2.39 | 21,900 | — | — |
| 2015-04-29 | $2.28 | $2.42 | 2,400 | — | — |
| 2015-04-28 | $2.29 | $2.43 | 100 | — | — |
| 2015-04-27 | $2.29 | $2.43 | 28,300 | — | — |
| 2015-04-24 | $2.29 | $2.43 | 6,800 | — | — |
| 2015-04-23 | $2.30 | $2.44 | 1,900 | — | — |
| 2015-04-22 | $2.28 | $2.42 | 10,800 | — | — |
| 2015-04-21 | $2.35 | $2.49 | 18,800 | — | — |
| 2015-04-20 | $2.29 | $2.43 | 5,600 | — | — |
| 2015-04-17 | $2.29 | $2.43 | 33,900 | — | — |
| 2015-04-16 | $2.28 | $2.42 | 12,300 | — | — |
| 2015-04-15 | $2.25 | $2.39 | 23,900 | — | — |
| 2015-04-14 | $2.30 | $2.44 | 26,400 | — | — |
| 2015-04-13 | $2.30 | $2.44 | 17,700 | — | — |
| 2015-04-10 | $2.29 | $2.43 | 12,300 | — | — |
| 2015-04-09 | $2.25 | $2.39 | 600 | — | — |
| 2015-04-08 | $2.25 | $2.39 | 131,800 | — | — |
| 2015-04-07 | $2.25 | $2.39 | 23,000 | — | — |
| 2015-04-06 | $2.22 | $2.35 | 71,100 | — | — |
| 2015-04-02 | $2.25 | $2.39 | 1,000 | — | — |
| 2015-04-01 | $2.25 | $2.39 | 13,200 | — | — |
| 2015-03-31 | $2.25 | $2.39 | 42,100 | — | — |
| 2015-03-30 | $2.23 | $2.37 | 17,500 | — | — |
| 2015-03-27 | $2.23 | $2.37 | 50,600 | — | — |
| 2015-03-26 | $2.25 | $2.39 | 43,800 | — | — |
| 2015-03-25 | $2.20 | $2.33 | 30,800 | — | — |
| 2015-03-24 | $2.22 | $2.35 | 22,300 | — | — |
| 2015-03-23 | $2.21 | $2.34 | 54,000 | — | — |
| 2015-03-20 | $2.04 | $2.16 | 289,600 | — | — |
| 2015-03-19 | $2.19 | $2.32 | 73,100 | — | — |
| 2015-03-18 | $2.20 | $2.33 | 157,500 | — | — |
| 2015-03-17 | $2.30 | $2.44 | 29,100 | — | — |
| 2015-03-16 | $2.33 | $2.47 | 84,100 | — | — |
| 2015-03-13 | $2.30 | $2.44 | 720,500 | — | — |
| 2015-03-12 | $2.29 | $2.43 | 17,900 | — | — |
| 2015-03-11 | $2.28 | $2.42 | 10,800 | — | — |
| 2015-03-10 | $2.28 | $2.42 | 96,900 | — | — |
| 2015-03-09 | $2.28 | $2.42 | 35,400 | — | — |
| 2015-03-06 | $2.29 | $2.43 | 27,800 | — | — |
| 2015-03-05 | $2.29 | $2.43 | 22,000 | — | — |
| 2015-03-04 | $2.30 | $2.44 | 49,100 | — | — |
| 2015-03-03 | $2.30 | $2.44 | 71,900 | — | — |
| 2015-03-02 | $2.29 | $2.43 | 16,300 | — | — |
| 2015-02-27 | $2.30 | $2.44 | 34,000 | — | — |
| 2015-02-26 | $2.29 | $2.43 | 900 | — | — |
| 2015-02-25 | $2.30 | $2.44 | 5,300 | — | — |
| 2015-02-24 | $2.30 | $2.44 | 3,300 | — | — |
| 2015-02-23 | $2.33 | $2.47 | 0 | — | — |
| 2015-02-20 | $2.33 | $2.47 | 300 | — | — |
| 2015-02-19 | $2.33 | $2.47 | 2,100 | — | — |
| 2015-02-18 | $2.33 | $2.47 | 8,200 | — | — |
| 2015-02-17 | $2.33 | $2.47 | 16,800 | — | — |
| 2015-02-13 | $2.33 | $2.47 | 600 | — | — |
| 2015-02-12 | $2.33 | $2.47 | 4,200 | — | — |
| 2015-02-11 | $2.33 | $2.47 | 8,800 | — | — |
| 2015-02-10 | $2.32 | $2.46 | 4,800 | — | — |
| 2015-02-09 | $2.34 | $2.48 | 4,000 | — | — |
| 2015-02-06 | $2.31 | $2.45 | 10,500 | — | — |
| 2015-02-05 | $2.30 | $2.44 | 7,100 | — | — |
| 2015-02-04 | $2.33 | $2.47 | 2,200 | — | — |
| 2015-02-03 | $2.34 | $2.48 | 7,300 | — | — |
| 2015-02-02 | $2.34 | $2.48 | 7,100 | — | — |
| 2015-01-30 | $2.34 | $2.48 | 21,700 | — | — |
| 2015-01-29 | $2.34 | $2.48 | 500 | — | — |
| 2015-01-28 | $2.35 | $2.49 | 600 | — | — |
| 2015-01-27 | $2.35 | $2.49 | 2,800 | — | — |
| 2015-01-26 | $2.35 | $2.49 | 1,300 | — | — |
| 2015-01-23 | $2.35 | $2.49 | 56,000 | — | — |
| 2015-01-22 | $2.34 | $2.48 | 4,400 | — | — |
| 2015-01-21 | $2.31 | $2.45 | 31,700 | — | — |
| 2015-01-20 | $2.32 | $2.46 | 13,300 | — | — |
| 2015-01-16 | $2.29 | $2.43 | 32,300 | — | — |
| 2015-01-15 | $2.28 | $2.42 | 40,800 | — | — |
| 2015-01-14 | $2.30 | $2.44 | 2,000 | — | — |
| 2015-01-13 | $2.30 | $2.44 | 58,800 | — | — |
| 2015-01-12 | $2.35 | $2.49 | 18,700 | — | — |
| 2015-01-09 | $2.25 | $2.39 | 69,700 | — | — |
| 2015-01-08 | $2.20 | $2.33 | 40,900 | — | — |
| 2015-01-07 | $2.21 | $2.34 | 10,800 | — | — |
| 2015-01-06 | $2.23 | $2.37 | 103,400 | — | — |
| 2015-01-05 | $2.24 | $2.38 | 13,400 | — | — |
| 2015-01-02 | $2.30 | $2.44 | 30,100 | — | — |