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
- 2007-11-28 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 | $3.66 | $3.66 | 31,167 | — | — |
| 2015-12-30 | $3.66 | $3.66 | 11,867 | — | — |
| 2015-12-29 | $3.72 | $3.72 | 49,467 | — | — |
| 2015-12-28 | $3.72 | $3.72 | 155,067 | — | — |
| 2015-12-24 | $3.72 | $3.72 | 4,667 | — | — |
| 2015-12-23 | $3.66 | $3.66 | 6,133 | — | — |
| 2015-12-22 | $3.66 | $3.66 | 1,300 | — | — |
| 2015-12-21 | $3.90 | $3.90 | 0 | — | — |
| 2015-12-18 | $3.90 | $3.90 | 8,533 | — | — |
| 2015-12-17 | $3.81 | $3.81 | 5,800 | — | — |
| 2015-12-16 | $3.78 | $3.78 | 16,400 | — | — |
| 2015-12-15 | $3.72 | $3.72 | 0 | — | — |
| 2015-12-14 | $3.72 | $3.72 | 333 | — | — |
| 2015-12-11 | $3.75 | $3.75 | 2,700 | — | — |
| 2015-12-10 | $3.60 | $3.60 | 667 | — | — |
| 2015-12-09 | $3.84 | $3.84 | 1,833 | — | — |
| 2015-12-08 | $3.90 | $3.90 | 400 | — | — |
| 2015-12-07 | $3.90 | $3.90 | 17,067 | — | — |
| 2015-12-04 | $3.96 | $3.96 | 3,167 | — | — |
| 2015-12-03 | $3.90 | $3.90 | 13,767 | — | — |
| 2015-12-02 | $3.90 | $3.90 | 50,633 | — | — |
| 2015-12-01 | $3.90 | $3.90 | 8,467 | — | — |
| 2015-11-30 | $3.90 | $3.90 | 64,367 | — | — |
| 2015-11-27 | $3.84 | $3.84 | 0 | — | — |
| 2015-11-25 | $3.84 | $3.84 | 239,733 | — | — |
| 2015-11-24 | $3.84 | $3.84 | 633 | — | — |
| 2015-11-23 | $3.84 | $3.84 | 0 | — | — |
| 2015-11-20 | $3.84 | $3.84 | 33 | — | — |
| 2015-11-19 | $3.90 | $3.90 | 2,800 | — | — |
| 2015-11-18 | $3.57 | $3.57 | 4,067 | — | — |
| 2015-11-17 | $3.66 | $3.66 | 4,333 | — | — |
| 2015-11-16 | $3.78 | $3.78 | 9,567 | — | — |
| 2015-11-13 | $3.84 | $3.84 | 8,767 | — | — |
| 2015-11-12 | $3.99 | $3.99 | 15,667 | — | — |
| 2015-11-11 | $3.93 | $3.93 | 67 | — | — |
| 2015-11-10 | $3.99 | $3.99 | 11,633 | — | — |
| 2015-11-09 | $3.96 | $3.96 | 167 | — | — |
| 2015-11-06 | $3.96 | $3.96 | 0 | — | — |
| 2015-11-05 | $3.96 | $3.96 | 8,900 | — | — |
| 2015-11-04 | $3.96 | $3.96 | 0 | — | — |
| 2015-11-03 | $3.96 | $3.96 | 7,167 | — | — |
| 2015-11-02 | $3.96 | $3.96 | 35,967 | — | — |
| 2015-10-30 | $3.78 | $3.78 | 33 | — | — |
| 2015-10-29 | $3.78 | $3.78 | 33 | — | — |
| 2015-10-28 | $3.90 | $3.90 | 0 | — | — |
| 2015-10-27 | $3.90 | $3.90 | 0 | — | — |
| 2015-10-26 | $3.90 | $3.90 | 18,433 | — | — |
| 2015-10-23 | $3.93 | $3.93 | 40,667 | — | — |
| 2015-10-22 | $3.60 | $3.60 | 1,667 | — | — |
| 2015-10-21 | $3.75 | $3.75 | 3,367 | — | — |
| 2015-10-20 | $3.48 | $3.48 | 6,200 | — | — |
| 2015-10-19 | $3.90 | $3.90 | 0 | — | — |
| 2015-10-16 | $3.90 | $3.90 | 2,900 | — | — |
| 2015-10-15 | $3.90 | $3.90 | 10,400 | — | — |
| 2015-10-14 | $3.66 | $3.66 | 4,633 | — | — |
| 2015-10-13 | $3.90 | $3.90 | 5,067 | — | — |
| 2015-10-12 | $3.90 | $3.90 | 467 | — | — |
| 2015-10-09 | $3.87 | $3.87 | 3,800 | — | — |
| 2015-10-08 | $3.75 | $3.75 | 14,233 | — | — |
| 2015-10-07 | $3.75 | $3.75 | 8,233 | — | — |
| 2015-10-06 | $3.63 | $3.63 | 15,300 | — | — |
| 2015-10-05 | $3.78 | $3.78 | 1,067 | — | — |
| 2015-10-02 | $3.87 | $3.87 | 15,867 | — | — |
| 2015-10-01 | $3.60 | $3.60 | 11,333 | — | — |
| 2015-09-30 | $3.63 | $3.63 | 33,367 | — | — |
| 2015-09-29 | $3.00 | $3.00 | 5,733 | — | — |
| 2015-09-28 | $2.85 | $2.85 | 8,267 | — | — |
| 2015-09-25 | $3.00 | $3.00 | 9,433 | — | — |
| 2015-09-24 | $3.15 | $3.15 | 7,633 | — | — |
| 2015-09-23 | $3.00 | $3.00 | 8,367 | — | — |
| 2015-09-22 | $3.00 | $3.00 | 8,133 | — | — |
| 2015-09-21 | $2.79 | $2.79 | 367 | — | — |
| 2015-09-18 | $3.03 | $3.03 | 1,700 | — | — |
| 2015-09-17 | $2.79 | $2.79 | 5,000 | — | — |
| 2015-09-16 | $2.97 | $2.97 | 4,533 | — | — |
| 2015-09-15 | $3.03 | $3.03 | 40,600 | — | — |
| 2015-09-14 | $2.76 | $2.76 | 2,633 | — | — |
| 2015-09-11 | $2.76 | $2.76 | 6,400 | — | — |
| 2015-09-10 | $2.61 | $2.61 | 12,000 | — | — |
| 2015-09-09 | $2.55 | $2.55 | 0 | — | — |
| 2015-09-08 | $2.55 | $2.55 | 3,900 | — | — |
| 2015-09-04 | $2.64 | $2.64 | 1,167 | — | — |
| 2015-09-03 | $2.70 | $2.70 | 1,000 | — | — |
| 2015-09-02 | $2.70 | $2.70 | 1,833 | — | — |
| 2015-09-01 | $2.70 | $2.70 | 1,667 | — | — |
| 2015-08-31 | $2.76 | $2.76 | 4,033 | — | — |
| 2015-08-28 | $2.55 | $2.55 | 1,767 | — | — |
| 2015-08-27 | $2.70 | $2.70 | 1,400 | — | — |
| 2015-08-26 | $2.70 | $2.70 | 500 | — | — |
| 2015-08-25 | $2.70 | $2.70 | 11,600 | — | — |
| 2015-08-24 | $2.61 | $2.61 | 6,100 | — | — |
| 2015-08-21 | $2.73 | $2.73 | 5,133 | — | — |
| 2015-08-20 | $2.79 | $2.79 | 2,267 | — | — |
| 2015-08-19 | $2.85 | $2.85 | 1,433 | — | — |
| 2015-08-18 | $2.85 | $2.85 | 2,333 | — | — |
| 2015-08-17 | $3.00 | $3.00 | 1,367 | — | — |
| 2015-08-14 | $2.97 | $2.97 | 2,767 | — | — |
| 2015-08-13 | $2.85 | $2.85 | 41,667 | — | — |
| 2015-08-12 | $2.76 | $2.76 | 5,400 | — | — |
| 2015-08-11 | $2.70 | $2.70 | 12,233 | — | — |
| 2015-08-10 | $2.85 | $2.85 | 1,667 | — | — |
| 2015-08-07 | $2.85 | $2.85 | 9,800 | — | — |
| 2015-08-06 | $2.91 | $2.91 | 2,767 | — | — |
| 2015-08-05 | $2.85 | $2.85 | 500 | — | — |
| 2015-08-04 | $3.00 | $3.00 | 1,000 | — | — |
| 2015-08-03 | $3.06 | $3.06 | 3,600 | — | — |
| 2015-07-31 | $3.00 | $3.00 | 2,100 | — | — |
| 2015-07-30 | $3.00 | $3.00 | 967 | — | — |
| 2015-07-29 | $2.79 | $2.79 | 6,367 | — | — |
| 2015-07-28 | $2.82 | $2.82 | 767 | — | — |
| 2015-07-27 | $2.88 | $2.88 | 0 | — | — |
| 2015-07-24 | $2.88 | $2.88 | 700 | — | — |
| 2015-07-23 | $3.00 | $3.00 | 2,400 | — | — |
| 2015-07-22 | $3.00 | $3.00 | 3,533 | — | — |
| 2015-07-21 | $3.00 | $3.00 | 1,967 | — | — |
| 2015-07-20 | $2.79 | $2.79 | 6,900 | — | — |
| 2015-07-17 | $3.00 | $3.00 | 5,033 | — | — |
| 2015-07-16 | $3.06 | $3.06 | 1,333 | — | — |
| 2015-07-15 | $3.06 | $3.06 | 7,233 | — | — |
| 2015-07-14 | $3.24 | $3.24 | 1,600 | — | — |
| 2015-07-13 | $3.24 | $3.24 | 267 | — | — |
| 2015-07-10 | $3.15 | $3.15 | 1,600 | — | — |
| 2015-07-09 | $3.30 | $3.30 | 3,133 | — | — |
| 2015-07-08 | $3.30 | $3.30 | 3,567 | — | — |
| 2015-07-07 | $3.15 | $3.15 | 3,400 | — | — |
| 2015-07-06 | $3.42 | $3.42 | 7,633 | — | — |
| 2015-07-02 | $3.60 | $3.60 | 17,467 | — | — |
| 2015-07-01 | $3.21 | $3.21 | 8,200 | — | — |
| 2015-06-30 | $3.21 | $3.21 | 2,333 | — | — |
| 2015-06-29 | $3.09 | $3.09 | 6,767 | — | — |
| 2015-06-26 | $3.09 | $3.09 | 13,433 | — | — |
| 2015-06-25 | $3.09 | $3.09 | 10,933 | — | — |
| 2015-06-24 | $2.79 | $2.79 | 7,533 | — | — |
| 2015-06-23 | $3.06 | $3.06 | 767 | — | — |
| 2015-06-22 | $3.06 | $3.06 | 14,600 | — | — |
| 2015-06-19 | $3.00 | $3.00 | 4,767 | — | — |
| 2015-06-18 | $2.97 | $2.97 | 87,233 | — | — |
| 2015-06-17 | $2.76 | $2.76 | 17,233 | — | — |
| 2015-06-16 | $2.64 | $2.64 | 5,833 | — | — |
| 2015-06-15 | $2.64 | $2.64 | 27,967 | — | — |
| 2015-06-12 | $2.76 | $2.76 | 12,867 | — | — |
| 2015-06-11 | $2.85 | $2.85 | 1,833 | — | — |
| 2015-06-10 | $2.82 | $2.82 | 7,367 | — | — |
| 2015-06-09 | $2.85 | $2.85 | 38,400 | — | — |
| 2015-06-08 | $2.97 | $2.97 | 533 | — | — |
| 2015-06-05 | $2.97 | $2.97 | 11,033 | — | — |
| 2015-06-04 | $3.00 | $3.00 | 24,100 | — | — |
| 2015-06-03 | $3.06 | $3.06 | 4,367 | — | — |
| 2015-06-02 | $3.06 | $3.06 | 12,800 | — | — |
| 2015-06-01 | $3.06 | $3.06 | 15,000 | — | — |
| 2015-05-29 | $3.06 | $3.06 | 38,833 | — | — |
| 2015-05-28 | $3.09 | $3.09 | 47,567 | — | — |
| 2015-05-27 | $3.15 | $3.15 | 28,167 | — | — |
| 2015-05-26 | $3.09 | $3.09 | 4,333 | — | — |
| 2015-05-22 | $3.15 | $3.15 | 2,700 | — | — |
| 2015-05-21 | $3.15 | $3.15 | 1,000 | — | — |
| 2015-05-20 | $3.06 | $3.06 | 8,800 | — | — |
| 2015-05-19 | $3.15 | $3.15 | 8,467 | — | — |
| 2015-05-18 | $3.21 | $3.21 | 2,200 | — | — |
| 2015-05-15 | $3.18 | $3.18 | 13,200 | — | — |
| 2015-05-14 | $3.24 | $3.24 | 5,133 | — | — |
| 2015-05-13 | $3.15 | $3.15 | 3,767 | — | — |
| 2015-05-12 | $3.06 | $3.06 | 6,633 | — | — |
| 2015-05-11 | $3.15 | $3.15 | 18,100 | — | — |
| 2015-05-08 | $3.45 | $3.45 | 19,133 | — | — |
| 2015-05-07 | $3.48 | $3.48 | 0 | — | — |
| 2015-05-06 | $3.48 | $3.48 | 7,833 | — | — |
| 2015-05-05 | $3.72 | $3.72 | 0 | — | — |
| 2015-05-04 | $3.72 | $3.72 | 33 | — | — |
| 2015-05-01 | $3.75 | $3.75 | 0 | — | — |
| 2015-04-30 | $3.75 | $3.75 | 1,867 | — | — |
| 2015-04-29 | $3.75 | $3.75 | 1,533 | — | — |
| 2015-04-28 | $3.45 | $3.45 | 4,767 | — | — |
| 2015-04-27 | $3.60 | $3.60 | 2,367 | — | — |
| 2015-04-24 | $3.51 | $3.51 | 9,367 | — | — |
| 2015-04-23 | $3.57 | $3.57 | 6,033 | — | — |
| 2015-04-22 | $3.60 | $3.60 | 3,233 | — | — |
| 2015-04-21 | $3.63 | $3.63 | 0 | — | — |
| 2015-04-20 | $3.63 | $3.63 | 1,067 | — | — |
| 2015-04-17 | $3.60 | $3.60 | 733 | — | — |
| 2015-04-16 | $3.60 | $3.60 | 3,700 | — | — |
| 2015-04-15 | $3.57 | $3.57 | 1,667 | — | — |
| 2015-04-14 | $3.48 | $3.48 | 700 | — | — |
| 2015-04-13 | $3.60 | $3.60 | 6,233 | — | — |
| 2015-04-10 | $3.57 | $3.57 | 4,867 | — | — |
| 2015-04-09 | $3.75 | $3.75 | 3,667 | — | — |
| 2015-04-08 | $3.75 | $3.75 | 2,333 | — | — |
| 2015-04-07 | $3.75 | $3.75 | 3,700 | — | — |
| 2015-04-06 | $3.72 | $3.72 | 6,933 | — | — |
| 2015-04-02 | $3.99 | $3.99 | 3,333 | — | — |
| 2015-04-01 | $4.05 | $4.05 | 5,400 | — | — |
| 2015-03-31 | $3.93 | $3.93 | 2,500 | — | — |
| 2015-03-30 | $3.96 | $3.96 | 4,467 | — | — |
| 2015-03-27 | $3.93 | $3.93 | 14,100 | — | — |
| 2015-03-26 | $4.11 | $4.11 | 1,967 | — | — |
| 2015-03-25 | $4.17 | $4.17 | 1,667 | — | — |
| 2015-03-24 | $4.05 | $4.05 | 4,767 | — | — |
| 2015-03-23 | $4.11 | $4.11 | 3,333 | — | — |
| 2015-03-20 | $4.08 | $4.08 | 1,733 | — | — |
| 2015-03-19 | $4.05 | $4.05 | 2,400 | — | — |
| 2015-03-18 | $4.20 | $4.20 | 0 | — | — |
| 2015-03-17 | $4.20 | $4.20 | 2,167 | — | — |
| 2015-03-16 | $4.20 | $4.20 | 2,700 | — | — |
| 2015-03-13 | $3.90 | $3.90 | 3,333 | — | — |
| 2015-03-12 | $3.75 | $3.75 | 367 | — | — |
| 2015-03-11 | $3.75 | $3.75 | 600 | — | — |
| 2015-03-10 | $4.05 | $4.05 | 3,200 | — | — |
| 2015-03-09 | $3.87 | $3.87 | 6,700 | — | — |
| 2015-03-06 | $3.81 | $3.81 | 3,100 | — | — |
| 2015-03-05 | $3.90 | $3.90 | 0 | — | — |
| 2015-03-04 | $3.90 | $3.90 | 1,000 | — | — |
| 2015-03-03 | $4.05 | $4.05 | 33 | — | — |
| 2015-03-02 | $4.02 | $4.02 | 5,000 | — | — |
| 2015-02-27 | $4.20 | $4.20 | 0 | — | — |
| 2015-02-26 | $4.20 | $4.20 | 7,367 | — | — |
| 2015-02-25 | $3.75 | $3.75 | 12,067 | — | — |
| 2015-02-24 | $3.69 | $3.69 | 1,200 | — | — |
| 2015-02-23 | $3.75 | $3.75 | 2,400 | — | — |
| 2015-02-20 | $3.81 | $3.81 | 20,967 | — | — |
| 2015-02-19 | $3.72 | $3.72 | 1,933 | — | — |
| 2015-02-18 | $3.48 | $3.48 | 333 | — | — |
| 2015-02-17 | $3.48 | $3.48 | 5,033 | — | — |
| 2015-02-13 | $3.72 | $3.72 | 3,000 | — | — |
| 2015-02-12 | $3.75 | $3.75 | 700 | — | — |
| 2015-02-11 | $3.69 | $3.69 | 2,933 | — | — |
| 2015-02-10 | $3.75 | $3.75 | 0 | — | — |
| 2015-02-09 | $3.75 | $3.75 | 6,167 | — | — |
| 2015-02-06 | $3.60 | $3.60 | 6,967 | — | — |
| 2015-02-05 | $3.60 | $3.60 | 32,667 | — | — |
| 2015-02-04 | $3.15 | $3.15 | 46,067 | — | — |
| 2015-02-03 | $3.15 | $3.15 | 1,033 | — | — |
| 2015-02-02 | $3.12 | $3.12 | 9,167 | — | — |
| 2015-01-30 | $3.18 | $3.18 | 71,900 | — | — |
| 2015-01-29 | $3.27 | $3.27 | 67 | — | — |
| 2015-01-28 | $3.21 | $3.21 | 5,633 | — | — |
| 2015-01-27 | $3.30 | $3.30 | 46,467 | — | — |
| 2015-01-26 | $3.09 | $3.09 | 31,300 | — | — |
| 2015-01-23 | $3.27 | $3.27 | 33 | — | — |
| 2015-01-22 | $3.06 | $3.06 | 10,333 | — | — |
| 2015-01-21 | $3.03 | $3.03 | 11,100 | — | — |
| 2015-01-20 | $3.00 | $3.00 | 11,800 | — | — |
| 2015-01-16 | $3.00 | $3.00 | 14,600 | — | — |
| 2015-01-15 | $3.30 | $3.30 | 4,267 | — | — |
| 2015-01-14 | $3.15 | $3.15 | 10,433 | — | — |
| 2015-01-13 | $3.15 | $3.15 | 4,367 | — | — |
| 2015-01-12 | $3.30 | $3.30 | 3,700 | — | — |
| 2015-01-09 | $3.36 | $3.36 | 2,000 | — | — |
| 2015-01-08 | $3.30 | $3.30 | 21,367 | — | — |
| 2015-01-07 | $3.39 | $3.39 | 67 | — | — |
| 2015-01-06 | $3.42 | $3.42 | 0 | — | — |
| 2015-01-05 | $3.42 | $3.42 | 2,133 | — | — |
| 2015-01-02 | $3.33 | $3.33 | 667 | — | — |