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
- 1999-10-29 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 | $2.11 | $2.11 | 2,156,400 | — | — |
| 2015-12-30 | $2.16 | $2.16 | 2,120,500 | — | — |
| 2015-12-29 | $2.24 | $2.24 | 1,115,900 | — | — |
| 2015-12-28 | $2.24 | $2.24 | 1,836,700 | — | — |
| 2015-12-24 | $2.30 | $2.30 | 1,424,700 | — | — |
| 2015-12-23 | $2.27 | $2.27 | 2,686,400 | — | — |
| 2015-12-22 | $2.25 | $2.25 | 1,356,600 | — | — |
| 2015-12-21 | $2.24 | $2.24 | 1,897,600 | — | — |
| 2015-12-18 | $2.22 | $2.22 | 3,707,800 | — | — |
| 2015-12-17 | $2.18 | $2.18 | 2,278,900 | — | — |
| 2015-12-16 | $2.24 | $2.24 | 5,639,700 | — | — |
| 2015-12-15 | $2.12 | $2.12 | 2,154,400 | — | — |
| 2015-12-14 | $1.96 | $1.96 | 1,258,800 | — | — |
| 2015-12-11 | $2.00 | $2.00 | 1,423,800 | — | — |
| 2015-12-10 | $2.07 | $2.07 | 1,189,300 | — | — |
| 2015-12-09 | $1.99 | $1.99 | 997,500 | — | — |
| 2015-12-08 | $1.94 | $1.94 | 1,364,900 | — | — |
| 2015-12-07 | $2.01 | $2.01 | 1,395,000 | — | — |
| 2015-12-04 | $2.08 | $2.08 | 1,403,200 | — | — |
| 2015-12-03 | $2.09 | $2.09 | 1,442,600 | — | — |
| 2015-12-02 | $2.11 | $2.11 | 2,141,800 | — | — |
| 2015-12-01 | $2.19 | $2.19 | 1,693,100 | — | — |
| 2015-11-30 | $2.20 | $2.20 | 2,580,900 | — | — |
| 2015-11-27 | $2.12 | $2.12 | 1,422,300 | — | — |
| 2015-11-25 | $2.07 | $2.07 | 4,808,800 | — | — |
| 2015-11-24 | $1.94 | $1.94 | 1,451,800 | — | — |
| 2015-11-23 | $1.92 | $1.92 | 1,115,300 | — | — |
| 2015-11-20 | $1.90 | $1.90 | 1,346,600 | — | — |
| 2015-11-19 | $1.90 | $1.90 | 2,143,600 | — | — |
| 2015-11-18 | $1.88 | $1.88 | 1,799,000 | — | — |
| 2015-11-17 | $1.84 | $1.84 | 2,726,400 | — | — |
| 2015-11-16 | $1.92 | $1.92 | 3,195,800 | — | — |
| 2015-11-13 | $1.84 | $1.84 | 4,313,800 | — | — |
| 2015-11-12 | $1.78 | $1.78 | 3,108,100 | — | — |
| 2015-11-11 | $1.84 | $1.84 | 4,404,600 | — | — |
| 2015-11-10 | $1.91 | $1.91 | 11,441,300 | — | — |
| 2015-11-09 | $2.37 | $2.37 | 9,524,700 | — | — |
| 2015-11-06 | $2.76 | $2.76 | 3,679,000 | — | — |
| 2015-11-05 | $2.86 | $2.86 | 4,895,600 | — | — |
| 2015-11-04 | $2.92 | $2.92 | 4,688,000 | — | — |
| 2015-11-03 | $2.87 | $2.87 | 9,192,700 | — | — |
| 2015-11-02 | $2.64 | $2.64 | 7,079,000 | — | — |
| 2015-10-30 | $2.41 | $2.41 | 1,183,300 | — | — |
| 2015-10-29 | $2.39 | $2.39 | 1,922,700 | — | — |
| 2015-10-28 | $2.40 | $2.40 | 1,768,800 | — | — |
| 2015-10-27 | $2.32 | $2.32 | 1,710,600 | — | — |
| 2015-10-26 | $2.41 | $2.41 | 2,433,700 | — | — |
| 2015-10-23 | $2.31 | $2.31 | 1,834,600 | — | — |
| 2015-10-22 | $2.28 | $2.28 | 1,897,800 | — | — |
| 2015-10-21 | $2.35 | $2.35 | 2,371,600 | — | — |
| 2015-10-20 | $2.44 | $2.44 | 3,832,400 | — | — |
| 2015-10-19 | $2.50 | $2.50 | 6,161,400 | — | — |
| 2015-10-16 | $2.31 | $2.31 | 1,343,500 | — | — |
| 2015-10-15 | $2.32 | $2.32 | 1,918,300 | — | — |
| 2015-10-14 | $2.21 | $2.21 | 1,795,600 | — | — |
| 2015-10-13 | $2.30 | $2.30 | 1,484,500 | — | — |
| 2015-10-12 | $2.39 | $2.39 | 3,869,400 | — | — |
| 2015-10-09 | $2.32 | $2.32 | 6,082,600 | — | — |
| 2015-10-08 | $2.19 | $2.19 | 2,343,000 | — | — |
| 2015-10-07 | $2.15 | $2.15 | 2,939,200 | — | — |
| 2015-10-06 | $2.18 | $2.18 | 2,124,500 | — | — |
| 2015-10-05 | $2.14 | $2.14 | 3,339,900 | — | — |
| 2015-10-02 | $2.01 | $2.01 | 2,574,200 | — | — |
| 2015-10-01 | $1.88 | $1.88 | 1,891,100 | — | — |
| 2015-09-30 | $1.83 | $1.83 | 2,550,100 | — | — |
| 2015-09-29 | $1.71 | $1.71 | 3,161,100 | — | — |
| 2015-09-28 | $1.83 | $1.83 | 2,884,600 | — | — |
| 2015-09-25 | $1.93 | $1.93 | 3,109,000 | — | — |
| 2015-09-24 | $2.07 | $2.07 | 2,205,100 | — | — |
| 2015-09-23 | $2.05 | $2.05 | 3,235,200 | — | — |
| 2015-09-22 | $2.18 | $2.18 | 6,195,700 | — | — |
| 2015-09-21 | $2.17 | $2.17 | 16,176,400 | — | — |
| 2015-09-18 | $1.89 | $1.89 | 5,540,900 | — | — |
| 2015-09-17 | $1.78 | $1.78 | 3,576,800 | — | — |
| 2015-09-16 | $1.71 | $1.71 | 1,926,100 | — | — |
| 2015-09-15 | $1.69 | $1.69 | 1,303,900 | — | — |
| 2015-09-14 | $1.68 | $1.68 | 1,364,200 | — | — |
| 2015-09-11 | $1.70 | $1.70 | 1,671,000 | — | — |
| 2015-09-10 | $1.69 | $1.69 | 1,687,800 | — | — |
| 2015-09-09 | $1.70 | $1.70 | 2,158,900 | — | — |
| 2015-09-08 | $1.74 | $1.74 | 1,760,300 | — | — |
| 2015-09-04 | $1.72 | $1.72 | 1,502,400 | — | — |
| 2015-09-03 | $1.69 | $1.69 | 1,850,000 | — | — |
| 2015-09-02 | $1.71 | $1.71 | 2,649,400 | — | — |
| 2015-09-01 | $1.66 | $1.66 | 1,946,600 | — | — |
| 2015-08-31 | $1.71 | $1.71 | 3,006,000 | — | — |
| 2015-08-28 | $1.76 | $1.76 | 4,517,600 | — | — |
| 2015-08-27 | $1.75 | $1.75 | 2,813,600 | — | — |
| 2015-08-26 | $1.72 | $1.72 | 14,325,500 | — | — |
| 2015-08-25 | $1.85 | $1.85 | 3,267,900 | — | — |
| 2015-08-24 | $1.76 | $1.76 | 4,219,200 | — | — |
| 2015-08-21 | $1.92 | $1.92 | 5,624,500 | — | — |
| 2015-08-20 | $2.02 | $2.02 | 3,383,000 | — | — |
| 2015-08-19 | $2.19 | $2.19 | 3,273,900 | — | — |
| 2015-08-18 | $2.26 | $2.26 | 897,600 | — | — |
| 2015-08-17 | $2.28 | $2.28 | 925,300 | — | — |
| 2015-08-14 | $2.29 | $2.29 | 1,341,100 | — | — |
| 2015-08-13 | $2.27 | $2.27 | 2,191,100 | — | — |
| 2015-08-12 | $2.35 | $2.35 | 3,282,700 | — | — |
| 2015-08-11 | $2.33 | $2.33 | 1,968,800 | — | — |
| 2015-08-10 | $2.38 | $2.38 | 1,709,400 | — | — |
| 2015-08-07 | $2.40 | $2.40 | 2,312,500 | — | — |
| 2015-08-06 | $2.37 | $2.37 | 7,005,300 | — | — |
| 2015-08-05 | $2.78 | $2.78 | 3,227,800 | — | — |
| 2015-08-04 | $2.72 | $2.72 | 3,256,800 | — | — |
| 2015-08-03 | $2.85 | $2.85 | 8,244,100 | — | — |
| 2015-07-31 | $2.59 | $2.59 | 3,253,000 | — | — |
| 2015-07-30 | $2.40 | $2.40 | 1,077,100 | — | — |
| 2015-07-29 | $2.39 | $2.39 | 1,333,400 | — | — |
| 2015-07-28 | $2.39 | $2.39 | 1,897,100 | — | — |
| 2015-07-27 | $2.32 | $2.32 | 1,658,900 | — | — |
| 2015-07-24 | $2.38 | $2.38 | 1,238,600 | — | — |
| 2015-07-23 | $2.43 | $2.43 | 1,505,200 | — | — |
| 2015-07-22 | $2.49 | $2.49 | 1,287,600 | — | — |
| 2015-07-21 | $2.48 | $2.48 | 4,028,400 | — | — |
| 2015-07-20 | $2.37 | $2.37 | 1,946,100 | — | — |
| 2015-07-17 | $2.38 | $2.38 | 1,947,000 | — | — |
| 2015-07-16 | $2.31 | $2.31 | 1,195,200 | — | — |
| 2015-07-15 | $2.29 | $2.29 | 1,703,100 | — | — |
| 2015-07-14 | $2.34 | $2.34 | 1,809,000 | — | — |
| 2015-07-13 | $2.35 | $2.35 | 1,836,700 | — | — |
| 2015-07-10 | $2.28 | $2.28 | 2,483,000 | — | — |
| 2015-07-09 | $2.33 | $2.33 | 2,616,100 | — | — |
| 2015-07-08 | $2.34 | $2.34 | 4,472,100 | — | — |
| 2015-07-07 | $2.54 | $2.54 | 12,370,500 | — | — |
| 2015-07-06 | $2.23 | $2.23 | 2,436,600 | — | — |
| 2015-07-02 | $2.32 | $2.32 | 4,143,400 | — | — |
| 2015-07-01 | $2.35 | $2.35 | 3,506,000 | — | — |
| 2015-06-30 | $2.45 | $2.45 | 2,312,900 | — | — |
| 2015-06-29 | $2.45 | $2.45 | 3,318,200 | — | — |
| 2015-06-26 | $2.57 | $2.57 | 4,386,400 | — | — |
| 2015-06-25 | $2.57 | $2.57 | 1,356,500 | — | — |
| 2015-06-24 | $2.58 | $2.58 | 1,380,500 | — | — |
| 2015-06-23 | $2.63 | $2.63 | 1,303,400 | — | — |
| 2015-06-22 | $2.64 | $2.64 | 1,630,100 | — | — |
| 2015-06-19 | $2.60 | $2.60 | 2,291,200 | — | — |
| 2015-06-18 | $2.59 | $2.59 | 1,460,800 | — | — |
| 2015-06-17 | $2.59 | $2.59 | 1,750,400 | — | — |
| 2015-06-16 | $2.66 | $2.66 | 938,700 | — | — |
| 2015-06-15 | $2.69 | $2.69 | 1,186,400 | — | — |
| 2015-06-12 | $2.69 | $2.69 | 1,736,700 | — | — |
| 2015-06-11 | $2.69 | $2.69 | 1,128,500 | — | — |
| 2015-06-10 | $2.70 | $2.70 | 1,270,400 | — | — |
| 2015-06-09 | $2.69 | $2.69 | 1,523,200 | — | — |
| 2015-06-08 | $2.74 | $2.74 | 1,180,300 | — | — |
| 2015-06-05 | $2.74 | $2.74 | 1,441,900 | — | — |
| 2015-06-04 | $2.74 | $2.74 | 2,743,100 | — | — |
| 2015-06-03 | $2.82 | $2.82 | 2,878,600 | — | — |
| 2015-06-02 | $2.80 | $2.80 | 6,228,300 | — | — |
| 2015-06-01 | $2.68 | $2.68 | 2,582,100 | — | — |
| 2015-05-29 | $2.72 | $2.72 | 1,996,000 | — | — |
| 2015-05-28 | $2.73 | $2.73 | 2,045,900 | — | — |
| 2015-05-27 | $2.71 | $2.71 | 5,391,800 | — | — |
| 2015-05-26 | $2.58 | $2.58 | 1,712,100 | — | — |
| 2015-05-22 | $2.58 | $2.58 | 3,095,600 | — | — |
| 2015-05-21 | $2.62 | $2.62 | 1,486,000 | — | — |
| 2015-05-20 | $2.62 | $2.62 | 2,117,700 | — | — |
| 2015-05-19 | $2.68 | $2.68 | 4,627,200 | — | — |
| 2015-05-18 | $2.58 | $2.58 | 1,535,600 | — | — |
| 2015-05-15 | $2.61 | $2.61 | 1,753,200 | — | — |
| 2015-05-14 | $2.63 | $2.63 | 1,814,200 | — | — |
| 2015-05-13 | $2.62 | $2.62 | 2,852,700 | — | — |
| 2015-05-12 | $2.63 | $2.63 | 4,770,100 | — | — |
| 2015-05-11 | $2.55 | $2.55 | 9,951,800 | — | — |
| 2015-05-08 | $2.43 | $2.43 | 4,028,800 | — | — |
| 2015-05-07 | $2.46 | $2.46 | 2,358,500 | — | — |
| 2015-05-06 | $2.46 | $2.46 | 2,358,100 | — | — |
| 2015-05-05 | $2.42 | $2.42 | 3,854,900 | — | — |
| 2015-05-04 | $2.50 | $2.50 | 1,922,000 | — | — |
| 2015-05-01 | $2.49 | $2.49 | 2,650,600 | — | — |
| 2015-04-30 | $2.54 | $2.54 | 2,130,600 | — | — |
| 2015-04-29 | $2.56 | $2.56 | 2,510,400 | — | — |
| 2015-04-28 | $2.57 | $2.57 | 1,711,500 | — | — |
| 2015-04-27 | $2.59 | $2.59 | 1,732,300 | — | — |
| 2015-04-24 | $2.65 | $2.65 | 1,350,300 | — | — |
| 2015-04-23 | $2.67 | $2.67 | 1,395,800 | — | — |
| 2015-04-22 | $2.65 | $2.65 | 1,345,100 | — | — |
| 2015-04-21 | $2.67 | $2.67 | 1,928,900 | — | — |
| 2015-04-20 | $2.72 | $2.72 | 4,104,900 | — | — |
| 2015-04-17 | $2.67 | $2.67 | 2,999,200 | — | — |
| 2015-04-16 | $2.72 | $2.72 | 2,145,800 | — | — |
| 2015-04-15 | $2.78 | $2.78 | 6,020,400 | — | — |
| 2015-04-14 | $2.67 | $2.67 | 5,614,800 | — | — |
| 2015-04-13 | $2.59 | $2.59 | 1,509,600 | — | — |
| 2015-04-10 | $2.61 | $2.61 | 3,800,100 | — | — |
| 2015-04-09 | $2.62 | $2.62 | 5,982,900 | — | — |
| 2015-04-08 | $2.49 | $2.49 | 2,600,800 | — | — |
| 2015-04-07 | $2.51 | $2.51 | 2,770,900 | — | — |
| 2015-04-06 | $2.52 | $2.52 | 2,261,400 | — | — |
| 2015-04-02 | $2.56 | $2.56 | 2,091,100 | — | — |
| 2015-04-01 | $2.52 | $2.52 | 4,673,700 | — | — |
| 2015-03-31 | $2.59 | $2.59 | 3,007,600 | — | — |
| 2015-03-30 | $2.68 | $2.68 | 6,099,000 | — | — |
| 2015-03-27 | $2.64 | $2.64 | 1,726,500 | — | — |
| 2015-03-26 | $2.62 | $2.62 | 2,290,800 | — | — |
| 2015-03-25 | $2.63 | $2.63 | 1,719,400 | — | — |
| 2015-03-24 | $2.67 | $2.67 | 1,486,900 | — | — |
| 2015-03-23 | $2.65 | $2.65 | 2,543,900 | — | — |
| 2015-03-20 | $2.66 | $2.66 | 2,901,700 | — | — |
| 2015-03-19 | $2.71 | $2.71 | 3,727,500 | — | — |
| 2015-03-18 | $2.59 | $2.59 | 2,575,800 | — | — |
| 2015-03-17 | $2.61 | $2.61 | 9,018,100 | — | — |
| 2015-03-16 | $2.75 | $2.75 | 3,153,600 | — | — |
| 2015-03-13 | $2.86 | $2.86 | 2,200,500 | — | — |
| 2015-03-12 | $2.78 | $2.78 | 2,859,000 | — | — |
| 2015-03-11 | $2.80 | $2.80 | 3,269,300 | — | — |
| 2015-03-10 | $2.86 | $2.86 | 2,321,800 | — | — |
| 2015-03-09 | $2.91 | $2.91 | 4,177,700 | — | — |
| 2015-03-06 | $2.97 | $2.97 | 2,376,500 | — | — |
| 2015-03-05 | $2.97 | $2.97 | 2,677,700 | — | — |
| 2015-03-04 | $2.93 | $2.93 | 4,017,800 | — | — |
| 2015-03-03 | $3.02 | $3.02 | 6,214,200 | — | — |
| 2015-03-02 | $3.13 | $3.13 | 3,374,100 | — | — |
| 2015-02-27 | $3.08 | $3.08 | 2,217,400 | — | — |
| 2015-02-26 | $3.11 | $3.11 | 2,914,500 | — | — |
| 2015-02-25 | $3.12 | $3.12 | 4,490,500 | — | — |
| 2015-02-24 | $3.16 | $3.16 | 6,485,500 | — | — |
| 2015-02-23 | $3.28 | $3.28 | 7,880,000 | — | — |
| 2015-02-20 | $3.24 | $3.24 | 10,002,200 | — | — |
| 2015-02-19 | $3.14 | $3.14 | 5,339,300 | — | — |
| 2015-02-18 | $3.07 | $3.07 | 2,704,600 | — | — |
| 2015-02-17 | $3.14 | $3.14 | 2,731,700 | — | — |
| 2015-02-13 | $3.15 | $3.15 | 3,710,300 | — | — |
| 2015-02-12 | $3.15 | $3.15 | 5,720,500 | — | — |
| 2015-02-11 | $3.26 | $3.26 | 11,674,900 | — | — |
| 2015-02-10 | $3.06 | $3.06 | 5,887,100 | — | — |
| 2015-02-09 | $2.91 | $2.91 | 3,099,500 | — | — |
| 2015-02-06 | $2.91 | $2.91 | 2,590,200 | — | — |
| 2015-02-05 | $2.89 | $2.89 | 2,078,500 | — | — |
| 2015-02-04 | $2.87 | $2.87 | 2,573,100 | — | — |
| 2015-02-03 | $2.88 | $2.88 | 3,514,600 | — | — |
| 2015-02-02 | $2.78 | $2.78 | 4,198,900 | — | — |
| 2015-01-30 | $2.67 | $2.67 | 3,455,900 | — | — |
| 2015-01-29 | $2.75 | $2.75 | 5,122,300 | — | — |
| 2015-01-28 | $2.89 | $2.89 | 12,795,800 | — | — |
| 2015-01-27 | $3.18 | $3.18 | 8,519,300 | — | — |
| 2015-01-26 | $3.07 | $3.07 | 8,130,700 | — | — |
| 2015-01-23 | $2.87 | $2.87 | 2,425,900 | — | — |
| 2015-01-22 | $2.90 | $2.90 | 7,156,100 | — | — |
| 2015-01-21 | $2.68 | $2.68 | 2,820,100 | — | — |
| 2015-01-20 | $2.60 | $2.60 | 2,882,700 | — | — |
| 2015-01-16 | $2.67 | $2.67 | 3,436,400 | — | — |
| 2015-01-15 | $2.55 | $2.55 | 6,460,900 | — | — |
| 2015-01-14 | $2.75 | $2.75 | 5,532,700 | — | — |
| 2015-01-13 | $2.91 | $2.91 | 3,286,200 | — | — |
| 2015-01-12 | $2.94 | $2.94 | 2,507,200 | — | — |
| 2015-01-09 | $3.01 | $3.01 | 2,568,700 | — | — |
| 2015-01-08 | $3.08 | $3.08 | 3,203,100 | — | — |
| 2015-01-07 | $3.05 | $3.05 | 3,007,400 | — | — |
| 2015-01-06 | $3.05 | $3.05 | 5,997,600 | — | — |
| 2015-01-05 | $3.01 | $3.01 | 6,713,900 | — | — |
| 2015-01-02 | $2.98 | $2.98 | 3,957,700 | — | — |