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
- 2015-07-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $2.38 | $2.38 | 0 |
| 2015-12-30 | $2.38 | $2.38 | 0 |
| 2015-12-29 | $2.38 | $2.38 | 0 |
| 2015-12-28 | $2.38 | $2.38 | 0 |
| 2015-12-24 | $2.38 | $2.38 | 4,600 |
| 2015-12-23 | $2.47 | $2.47 | 0 |
| 2015-12-22 | $2.47 | $2.47 | 0 |
| 2015-12-21 | $2.47 | $2.47 | 0 |
| 2015-12-18 | $2.47 | $2.47 | 0 |
| 2015-12-17 | $2.47 | $2.47 | 1,100 |
| 2015-12-16 | $2.45 | $2.45 | 1,000 |
| 2015-12-15 | $2.55 | $2.55 | 12,500 |
| 2015-12-14 | $2.47 | $2.47 | 2,000 |
| 2015-12-11 | $2.40 | $2.40 | 1,000 |
| 2015-12-10 | $2.46 | $2.46 | 9,500 |
| 2015-12-09 | $2.45 | $2.45 | 2,000 |
| 2015-12-08 | $2.42 | $2.42 | 12,500 |
| 2015-12-07 | $2.40 | $2.40 | 4,500 |
| 2015-12-04 | $2.45 | $2.45 | 6,000 |
| 2015-12-03 | $2.50 | $2.50 | 2,000 |
| 2015-12-02 | $2.42 | $2.42 | 0 |
| 2015-12-01 | $2.42 | $2.42 | 4,000 |
| 2015-11-30 | $2.45 | $2.45 | 14,000 |
| 2015-11-27 | $2.30 | $2.30 | 0 |
| 2015-11-25 | $2.30 | $2.30 | 0 |
| 2015-11-24 | $2.30 | $2.30 | 9,000 |
| 2015-11-23 | $2.35 | $2.35 | 0 |
| 2015-11-20 | $2.35 | $2.35 | 2,000 |
| 2015-11-19 | $2.44 | $2.44 | 3,000 |
| 2015-11-18 | $2.46 | $2.46 | 4,000 |
| 2015-11-17 | $2.40 | $2.40 | 5,900 |
| 2015-11-16 | $2.40 | $2.40 | 14,000 |
| 2015-11-13 | $2.50 | $2.50 | 10,000 |
| 2015-11-12 | $2.45 | $2.45 | 9,500 |
| 2015-11-11 | $2.25 | $2.25 | 3,000 |
| 2015-11-10 | $2.25 | $2.25 | 2,000 |
| 2015-11-09 | $2.30 | $2.30 | 9,500 |
| 2015-11-06 | $2.25 | $2.25 | 1,000 |
| 2015-11-05 | $2.25 | $2.25 | 9,500 |
| 2015-11-04 | $2.25 | $2.25 | 4,500 |
| 2015-11-03 | $2.45 | $2.45 | 13,000 |
| 2015-11-02 | $2.30 | $2.30 | 3,000 |
| 2015-10-30 | $2.35 | $2.35 | 8,000 |
| 2015-10-29 | $2.29 | $2.29 | 3,000 |
| 2015-10-28 | $2.27 | $2.27 | 1,000 |
| 2015-10-27 | $2.26 | $2.26 | 1,500 |
| 2015-10-26 | $2.30 | $2.30 | 1,000 |
| 2015-10-23 | $2.30 | $2.30 | 13,000 |
| 2015-10-22 | $2.22 | $2.22 | 10,200 |
| 2015-10-21 | $2.25 | $2.25 | 2,000 |
| 2015-10-20 | $2.30 | $2.30 | 1,500 |
| 2015-10-19 | $2.30 | $2.30 | 4,000 |
| 2015-10-16 | $2.28 | $2.28 | 0 |
| 2015-10-15 | $2.28 | $2.28 | 9,100 |
| 2015-10-14 | $2.14 | $2.14 | 5,000 |
| 2015-10-13 | $2.11 | $2.11 | 5,000 |
| 2015-10-12 | $1.96 | $1.96 | 0 |
| 2015-10-09 | $1.96 | $1.96 | 0 |
| 2015-10-08 | $1.96 | $1.96 | 2,500 |
| 2015-10-07 | $1.93 | $1.93 | 3,900 |
| 2015-10-06 | $1.85 | $1.85 | 4,400 |
| 2015-10-05 | $1.85 | $1.85 | 1,000 |
| 2015-10-02 | $1.90 | $1.90 | 2,000 |
| 2015-10-01 | $1.80 | $1.80 | 6,000 |
| 2015-09-30 | $1.80 | $1.80 | 1,000 |
| 2015-09-29 | $2.31 | $2.31 | 0 |
| 2015-09-28 | $2.31 | $2.31 | 0 |
| 2015-09-25 | $2.31 | $2.31 | 0 |
| 2015-09-24 | $2.31 | $2.31 | 0 |
| 2015-09-23 | $2.31 | $2.31 | 0 |
| 2015-09-22 | $2.31 | $2.31 | 0 |
| 2015-09-21 | $2.31 | $2.31 | 0 |
| 2015-09-18 | $2.31 | $2.31 | 0 |
| 2015-09-17 | $2.31 | $2.31 | 20,100 |
| 2015-09-16 | $2.30 | $2.30 | 9,900 |
| 2015-09-15 | $2.22 | $2.22 | 72,400 |
| 2015-09-14 | $2.22 | $2.22 | 20,000 |
| 2015-09-11 | $2.22 | $2.22 | 15,500 |
| 2015-09-10 | $2.20 | $2.20 | 0 |
| 2015-09-09 | $2.20 | $2.20 | 6,500 |
| 2015-09-08 | $2.20 | $2.20 | 0 |
| 2015-09-04 | $2.20 | $2.20 | 0 |
| 2015-09-03 | $2.20 | $2.20 | 0 |
| 2015-09-02 | $2.20 | $2.20 | 0 |
| 2015-09-01 | $2.20 | $2.20 | 0 |
| 2015-08-31 | $2.20 | $2.20 | 0 |
| 2015-08-28 | $2.20 | $2.20 | 0 |
| 2015-08-27 | $2.20 | $2.20 | 0 |
| 2015-08-26 | $2.20 | $2.20 | 0 |
| 2015-08-25 | $2.20 | $2.20 | 0 |
| 2015-08-24 | $2.20 | $2.20 | 0 |
| 2015-08-21 | $2.20 | $2.20 | 0 |
| 2015-08-20 | $2.20 | $2.20 | 0 |
| 2015-08-19 | $2.20 | $2.20 | 0 |
| 2015-08-18 | $2.20 | $2.20 | 0 |
| 2015-08-17 | $2.20 | $2.20 | 0 |
| 2015-08-14 | $2.20 | $2.20 | 0 |
| 2015-08-13 | $2.20 | $2.20 | 0 |
| 2015-08-12 | $2.20 | $2.20 | 10,000 |
| 2015-08-11 | $2.39 | $2.39 | 0 |
| 2015-08-10 | $2.39 | $2.39 | 0 |
| 2015-08-07 | $2.39 | $2.39 | 0 |
| 2015-08-06 | $2.39 | $2.39 | 0 |
| 2015-08-05 | $2.39 | $2.39 | 0 |
| 2015-08-04 | $2.39 | $2.39 | 0 |
| 2015-08-03 | $2.39 | $2.39 | 2,000 |
| 2015-07-31 | $2.39 | $2.39 | 0 |
| 2015-07-30 | $2.39 | $2.39 | 0 |
| 2015-07-29 | $2.39 | $2.39 | 9,000 |