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
- 2015-05-20 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 | $2.58 | $2.58 | 2,349,000 | — | — |
| 2015-12-30 | $2.60 | $2.60 | 2,429,000 | — | — |
| 2015-12-29 | $2.52 | $2.52 | 1,846,000 | — | — |
| 2015-12-28 | $2.48 | $2.48 | 1,125,000 | — | — |
| 2015-12-24 | $2.53 | $2.53 | 1,039,000 | — | — |
| 2015-12-23 | $2.49 | $2.49 | 1,418,000 | — | — |
| 2015-12-22 | $2.47 | $2.47 | 1,838,000 | — | — |
| 2015-12-21 | $2.45 | $2.45 | 2,729,000 | — | — |
| 2015-12-18 | $2.53 | $2.53 | 3,531,000 | — | — |
| 2015-12-17 | $2.65 | $2.65 | 3,737,000 | — | — |
| 2015-12-16 | $2.62 | $2.62 | 6,101,000 | — | — |
| 2015-12-15 | $2.54 | $2.54 | 5,266,000 | — | — |
| 2015-12-14 | $2.46 | $2.46 | 2,902,000 | — | — |
| 2015-12-11 | $2.48 | $2.48 | 1,912,000 | — | — |
| 2015-12-10 | $2.50 | $2.50 | 5,648,000 | — | — |
| 2015-12-09 | $2.48 | $2.48 | 9,383,000 | — | — |
| 2015-12-08 | $2.65 | $2.65 | 4,732,000 | — | — |
| 2015-12-07 | $2.69 | $2.69 | 6,162,000 | — | — |
| 2015-12-04 | $2.71 | $2.71 | 6,293,000 | — | — |
| 2015-12-03 | $2.68 | $2.68 | 6,137,000 | — | — |
| 2015-12-02 | $2.64 | $2.64 | 3,855,000 | — | — |
| 2015-12-01 | $2.63 | $2.63 | 4,330,000 | — | — |
| 2015-11-30 | $2.63 | $2.63 | 5,098,000 | — | — |
| 2015-11-27 | $2.67 | $2.67 | 3,141,000 | — | — |
| 2015-11-25 | $2.64 | $2.64 | 9,340,000 | — | — |
| 2015-11-24 | $2.70 | $2.70 | 11,926,000 | — | — |
| 2015-11-23 | $2.89 | $2.89 | 3,863,000 | — | — |
| 2015-11-20 | $2.82 | $2.82 | 8,842,000 | — | — |
| 2015-11-19 | $2.95 | $2.95 | 12,337,000 | — | — |
| 2015-11-18 | $2.80 | $2.80 | 19,074,000 | — | — |
| 2015-11-17 | $2.64 | $2.64 | 26,041,000 | — | — |
| 2015-11-16 | $2.74 | $2.74 | 7,292,000 | — | — |
| 2015-11-13 | $2.83 | $2.83 | 3,688,000 | — | — |
| 2015-11-12 | $2.89 | $2.89 | 5,408,000 | — | — |
| 2015-11-11 | $2.82 | $2.82 | 3,108,000 | — | — |
| 2015-11-10 | $2.86 | $2.86 | 3,445,000 | — | — |
| 2015-11-09 | $3.02 | $3.02 | 2,992,000 | — | — |
| 2015-11-06 | $3.15 | $3.15 | 4,018,000 | — | — |
| 2015-11-05 | $3.16 | $3.16 | 5,636,000 | — | — |
| 2015-11-04 | $3.18 | $3.18 | 9,637,000 | — | — |
| 2015-11-03 | $3.14 | $3.14 | 5,540,000 | — | — |
| 2015-11-02 | $3.10 | $3.10 | 3,020,000 | — | — |
| 2015-10-30 | $3.22 | $3.22 | 2,607,000 | — | — |
| 2015-10-29 | $3.16 | $3.16 | 1,715,000 | — | — |
| 2015-10-28 | $3.11 | $3.11 | 1,091,000 | — | — |
| 2015-10-27 | $3.10 | $3.10 | 2,962,000 | — | — |
| 2015-10-26 | $3.11 | $3.11 | 1,080,000 | — | — |
| 2015-10-23 | $3.17 | $3.17 | 1,998,000 | — | — |
| 2015-10-22 | $3.20 | $3.20 | 2,293,000 | — | — |
| 2015-10-21 | $3.20 | $3.20 | 1,534,000 | — | — |
| 2015-10-20 | $3.15 | $3.15 | 2,847,000 | — | — |
| 2015-10-19 | $3.34 | $3.34 | 2,958,000 | — | — |
| 2015-10-16 | $3.43 | $3.43 | 2,690,000 | — | — |
| 2015-10-15 | $3.41 | $3.41 | 2,626,000 | — | — |
| 2015-10-14 | $3.36 | $3.36 | 2,947,000 | — | — |
| 2015-10-13 | $3.31 | $3.31 | 1,912,000 | — | — |
| 2015-10-12 | $3.43 | $3.43 | 8,194,000 | — | — |
| 2015-10-09 | $3.70 | $3.70 | 1,640,000 | — | — |
| 2015-10-08 | $3.82 | $3.82 | 4,720,000 | — | — |
| 2015-10-07 | $3.73 | $3.73 | 2,363,000 | — | — |
| 2015-10-06 | $3.62 | $3.62 | 2,809,000 | — | — |
| 2015-10-05 | $3.68 | $3.68 | 6,644,000 | — | — |
| 2015-10-02 | $3.58 | $3.58 | 2,366,000 | — | — |
| 2015-10-01 | $3.51 | $3.51 | 2,480,000 | — | — |
| 2015-09-30 | $3.52 | $3.52 | 2,999,000 | — | — |
| 2015-09-29 | $3.36 | $3.36 | 2,213,000 | — | — |
| 2015-09-28 | $3.31 | $3.31 | 2,049,000 | — | — |
| 2015-09-25 | $3.39 | $3.39 | 3,552,000 | — | — |
| 2015-09-24 | $3.35 | $3.35 | 2,446,000 | — | — |
| 2015-09-23 | $3.35 | $3.35 | 3,400,000 | — | — |
| 2015-09-22 | $3.37 | $3.37 | 3,327,000 | — | — |
| 2015-09-21 | $3.48 | $3.48 | 3,935,000 | — | — |
| 2015-09-18 | $3.57 | $3.57 | 7,867,000 | — | — |
| 2015-09-17 | $3.56 | $3.56 | 21,123,000 | — | — |
| 2015-09-16 | $2.89 | $2.89 | 1,331,000 | — | — |
| 2015-09-15 | $2.81 | $2.81 | 2,511,000 | — | — |
| 2015-09-14 | $2.72 | $2.72 | 2,209,000 | — | — |
| 2015-09-11 | $2.64 | $2.64 | 1,874,000 | — | — |
| 2015-09-10 | $2.58 | $2.58 | 1,391,000 | — | — |
| 2015-09-09 | $2.60 | $2.60 | 3,204,000 | — | — |
| 2015-09-08 | $2.71 | $2.71 | 1,074,000 | — | — |
| 2015-09-04 | $2.68 | $2.68 | 1,291,000 | — | — |
| 2015-09-03 | $2.72 | $2.72 | 1,325,000 | — | — |
| 2015-09-02 | $2.67 | $2.67 | 1,670,000 | — | — |
| 2015-09-01 | $2.66 | $2.66 | 1,301,000 | — | — |
| 2015-08-31 | $2.75 | $2.75 | 1,305,000 | — | — |
| 2015-08-28 | $2.80 | $2.80 | 1,370,000 | — | — |
| 2015-08-27 | $2.85 | $2.85 | 2,682,000 | — | — |
| 2015-08-26 | $2.82 | $2.82 | 3,901,000 | — | — |
| 2015-08-25 | $2.69 | $2.69 | 3,043,000 | — | — |
| 2015-08-24 | $2.63 | $2.63 | 4,271,000 | — | — |
| 2015-08-21 | $2.78 | $2.78 | 4,042,000 | — | — |
| 2015-08-20 | $2.92 | $2.92 | 2,696,000 | — | — |
| 2015-08-19 | $3.11 | $3.11 | 4,447,000 | — | — |
| 2015-08-18 | $3.26 | $3.26 | 1,870,000 | — | — |
| 2015-08-17 | $3.44 | $3.44 | 1,623,000 | — | — |
| 2015-08-14 | $3.46 | $3.46 | 1,437,000 | — | — |
| 2015-08-13 | $3.53 | $3.53 | 2,259,000 | — | — |
| 2015-08-12 | $3.47 | $3.47 | 2,369,000 | — | — |
| 2015-08-11 | $3.51 | $3.51 | 2,693,000 | — | — |
| 2015-08-10 | $3.35 | $3.35 | 4,799,000 | — | — |
| 2015-08-07 | $3.52 | $3.52 | 3,215,000 | — | — |
| 2015-08-06 | $3.63 | $3.63 | 3,827,000 | — | — |
| 2015-08-05 | $3.85 | $3.85 | 2,911,000 | — | — |
| 2015-08-04 | $3.84 | $3.84 | 5,725,000 | — | — |
| 2015-08-03 | $4.04 | $4.04 | 5,351,000 | — | — |
| 2015-07-31 | $3.74 | $3.74 | 5,258,000 | — | — |
| 2015-07-30 | $3.81 | $3.81 | 11,622,000 | — | — |
| 2015-07-29 | $3.42 | $3.42 | 2,008,000 | — | — |
| 2015-07-28 | $3.41 | $3.41 | 1,746,000 | — | — |
| 2015-07-27 | $3.29 | $3.29 | 2,005,000 | — | — |
| 2015-07-24 | $3.36 | $3.36 | 3,577,000 | — | — |
| 2015-07-23 | $3.31 | $3.31 | 2,655,000 | — | — |
| 2015-07-22 | $3.21 | $3.21 | 2,556,000 | — | — |
| 2015-07-21 | $3.32 | $3.32 | 4,148,000 | — | — |
| 2015-07-20 | $3.38 | $3.38 | 4,140,000 | — | — |
| 2015-07-17 | $3.23 | $3.23 | 16,198,000 | — | — |
| 2015-07-16 | $2.94 | $2.94 | 1,482,000 | — | — |
| 2015-07-15 | $2.93 | $2.93 | 3,570,000 | — | — |
| 2015-07-14 | $3.09 | $3.09 | 1,455,000 | — | — |
| 2015-07-13 | $3.04 | $3.04 | 2,201,000 | — | — |
| 2015-07-10 | $2.96 | $2.96 | 2,805,000 | — | — |
| 2015-07-09 | $2.91 | $2.91 | 2,491,000 | — | — |
| 2015-07-08 | $2.92 | $2.92 | 1,869,000 | — | — |
| 2015-07-07 | $3.08 | $3.08 | 3,489,000 | — | — |
| 2015-07-06 | $3.05 | $3.05 | 1,493,000 | — | — |
| 2015-07-02 | $3.13 | $3.13 | 3,032,000 | — | — |
| 2015-07-01 | $3.11 | $3.11 | 10,126,000 | — | — |
| 2015-06-30 | $3.40 | $3.40 | 4,733,000 | — | — |
| 2015-06-29 | $3.13 | $3.13 | 3,155,000 | — | — |
| 2015-06-26 | $3.35 | $3.35 | 3,465,000 | — | — |
| 2015-06-25 | $3.48 | $3.48 | 2,082,000 | — | — |
| 2015-06-24 | $3.60 | $3.60 | 5,644,000 | — | — |
| 2015-06-23 | $3.54 | $3.54 | 2,939,000 | — | — |
| 2015-06-22 | $3.69 | $3.69 | 7,922,000 | — | — |
| 2015-06-19 | $3.55 | $3.55 | 9,797,000 | — | — |
| 2015-06-18 | $3.56 | $3.56 | 11,482,000 | — | — |
| 2015-06-17 | $3.86 | $3.86 | 15,952,000 | — | — |
| 2015-06-16 | $3.81 | $3.81 | 11,095,000 | — | — |
| 2015-06-15 | $3.55 | $3.55 | 16,943,000 | — | — |
| 2015-06-12 | $3.36 | $3.36 | 8,474,000 | — | — |
| 2015-06-11 | $3.07 | $3.07 | 4,606,000 | — | — |
| 2015-06-10 | $2.81 | $2.81 | 2,734,000 | — | — |
| 2015-06-09 | $2.83 | $2.83 | 3,375,000 | — | — |
| 2015-06-08 | $2.70 | $2.70 | 2,809,000 | — | — |
| 2015-06-05 | $2.74 | $2.74 | 1,294,000 | — | — |
| 2015-06-04 | $2.68 | $2.68 | 3,226,000 | — | — |
| 2015-06-03 | $2.74 | $2.74 | 3,024,000 | — | — |
| 2015-06-02 | $2.70 | $2.70 | 3,798,000 | — | — |
| 2015-06-01 | $2.73 | $2.73 | 2,569,000 | — | — |
| 2015-05-29 | $2.72 | $2.72 | 2,554,000 | — | — |
| 2015-05-28 | $2.75 | $2.75 | 4,000,000 | — | — |
| 2015-05-27 | $2.75 | $2.75 | 7,976,000 | — | — |
| 2015-05-26 | $2.97 | $2.97 | 8,202,000 | — | — |
| 2015-05-22 | $2.83 | $2.83 | 28,412,000 | — | — |
| 2015-05-21 | $2.57 | $2.57 | 123,039,000 | — | — |
| 2015-05-20 | $1.70 | $1.70 | 0 | — | — |