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
- 2007-03-29 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 | $2.45 | $2.45 | 4,391,000 | — | — |
| 2015-12-30 | $2.42 | $2.42 | 2,767,000 | — | — |
| 2015-12-29 | $2.47 | $2.47 | 3,294,000 | — | — |
| 2015-12-28 | $2.44 | $2.44 | 3,603,000 | — | — |
| 2015-12-24 | $2.47 | $2.47 | 1,552,000 | — | — |
| 2015-12-23 | $2.48 | $2.48 | 4,391,000 | — | — |
| 2015-12-22 | $2.40 | $2.40 | 5,693,000 | — | — |
| 2015-12-21 | $2.31 | $2.31 | 4,871,000 | — | — |
| 2015-12-18 | $2.23 | $2.23 | 9,285,000 | — | — |
| 2015-12-17 | $2.28 | $2.28 | 2,269,000 | — | — |
| 2015-12-16 | $2.32 | $2.32 | 2,626,000 | — | — |
| 2015-12-15 | $2.29 | $2.29 | 4,763,000 | — | — |
| 2015-12-14 | $2.28 | $2.28 | 8,233,000 | — | — |
| 2015-12-11 | $2.42 | $2.42 | 6,538,000 | — | — |
| 2015-12-10 | $2.48 | $2.48 | 7,801,000 | — | — |
| 2015-12-09 | $2.39 | $2.39 | 7,696,000 | — | — |
| 2015-12-08 | $2.53 | $2.53 | 4,030,000 | — | — |
| 2015-12-07 | $2.49 | $2.49 | 5,715,000 | — | — |
| 2015-12-04 | $2.65 | $2.65 | 4,802,000 | — | — |
| 2015-12-03 | $2.64 | $2.64 | 4,322,000 | — | — |
| 2015-12-02 | $2.66 | $2.66 | 8,281,000 | — | — |
| 2015-12-01 | $2.62 | $2.62 | 7,156,000 | — | — |
| 2015-11-30 | $2.46 | $2.46 | 4,957,000 | — | — |
| 2015-11-27 | $2.44 | $2.44 | 1,437,000 | — | — |
| 2015-11-25 | $2.41 | $2.41 | 3,207,000 | — | — |
| 2015-11-24 | $2.39 | $2.39 | 3,954,000 | — | — |
| 2015-11-23 | $2.36 | $2.36 | 5,109,000 | — | — |
| 2015-11-20 | $2.34 | $2.34 | 5,459,000 | — | — |
| 2015-11-19 | $2.35 | $2.35 | 5,128,000 | — | — |
| 2015-11-18 | $2.37 | $2.37 | 13,776,000 | — | — |
| 2015-11-17 | $2.43 | $2.43 | 5,588,000 | — | — |
| 2015-11-16 | $2.47 | $2.47 | 7,070,000 | — | — |
| 2015-11-13 | $2.55 | $2.55 | 4,300,000 | — | — |
| 2015-11-12 | $2.64 | $2.64 | 6,402,000 | — | — |
| 2015-11-11 | $2.62 | $2.62 | 11,122,000 | — | — |
| 2015-11-10 | $2.93 | $2.93 | 3,629,000 | — | — |
| 2015-11-09 | $3.03 | $3.03 | 2,407,000 | — | — |
| 2015-11-06 | $3.08 | $3.08 | 4,505,000 | — | — |
| 2015-11-05 | $3.01 | $3.01 | 3,112,000 | — | — |
| 2015-11-04 | $3.01 | $3.01 | 3,260,000 | — | — |
| 2015-11-03 | $2.99 | $2.99 | 4,295,000 | — | — |
| 2015-11-02 | $2.97 | $2.97 | 4,316,000 | — | — |
| 2015-10-30 | $2.82 | $2.82 | 3,409,000 | — | — |
| 2015-10-29 | $2.79 | $2.79 | 3,818,000 | — | — |
| 2015-10-28 | $2.84 | $2.84 | 4,270,000 | — | — |
| 2015-10-27 | $2.73 | $2.73 | 3,322,000 | — | — |
| 2015-10-26 | $2.76 | $2.76 | 5,828,000 | — | — |
| 2015-10-23 | $2.85 | $2.85 | 13,750,000 | — | — |
| 2015-10-22 | $2.55 | $2.55 | 5,918,000 | — | — |
| 2015-10-21 | $2.54 | $2.54 | 5,016,000 | — | — |
| 2015-10-20 | $2.61 | $2.61 | 2,969,000 | — | — |
| 2015-10-19 | $2.63 | $2.63 | 3,278,000 | — | — |
| 2015-10-16 | $2.64 | $2.64 | 3,723,000 | — | — |
| 2015-10-15 | $2.60 | $2.60 | 6,399,000 | — | — |
| 2015-10-14 | $2.59 | $2.59 | 7,548,000 | — | — |
| 2015-10-13 | $2.69 | $2.69 | 6,017,000 | — | — |
| 2015-10-12 | $2.63 | $2.63 | 17,354,000 | — | — |
| 2015-10-09 | $2.69 | $2.69 | 38,552,000 | — | — |
| 2015-10-08 | $3.18 | $3.18 | 6,691,000 | — | — |
| 2015-10-07 | $3.17 | $3.17 | 8,458,000 | — | — |
| 2015-10-06 | $2.96 | $2.96 | 3,908,000 | — | — |
| 2015-10-05 | $2.88 | $2.88 | 4,070,000 | — | — |
| 2015-10-02 | $2.77 | $2.77 | 3,404,000 | — | — |
| 2015-10-01 | $2.66 | $2.66 | 4,146,000 | — | — |
| 2015-09-30 | $2.73 | $2.73 | 4,245,000 | — | — |
| 2015-09-29 | $2.67 | $2.67 | 5,077,000 | — | — |
| 2015-09-28 | $2.69 | $2.69 | 5,956,000 | — | — |
| 2015-09-25 | $2.78 | $2.78 | 5,093,000 | — | — |
| 2015-09-24 | $2.78 | $2.78 | 8,038,000 | — | — |
| 2015-09-23 | $2.85 | $2.85 | 6,432,000 | — | — |
| 2015-09-22 | $2.86 | $2.86 | 4,985,000 | — | — |
| 2015-09-21 | $2.89 | $2.89 | 7,286,000 | — | — |
| 2015-09-18 | $2.89 | $2.88 | 7,267,000 | — | — |
| 2015-09-17 | $2.94 | $2.94 | 7,042,000 | — | — |
| 2015-09-16 | $2.90 | $2.90 | 7,589,000 | — | — |
| 2015-09-15 | $2.80 | $2.80 | 6,868,000 | — | — |
| 2015-09-14 | $2.67 | $2.67 | 5,935,000 | — | — |
| 2015-09-11 | $2.71 | $2.71 | 5,270,000 | — | — |
| 2015-09-10 | $2.71 | $2.71 | 6,668,000 | — | — |
| 2015-09-09 | $2.52 | $2.52 | 4,369,000 | — | — |
| 2015-09-08 | $2.51 | $2.51 | 5,792,000 | — | — |
| 2015-09-04 | $2.42 | $2.42 | 5,614,000 | — | — |
| 2015-09-03 | $2.49 | $2.49 | 5,876,000 | — | — |
| 2015-09-02 | $2.48 | $2.48 | 7,748,000 | — | — |
| 2015-09-01 | $2.48 | $2.48 | 34,121,000 | — | — |
| 2015-08-31 | $2.74 | $2.74 | 5,877,000 | — | — |
| 2015-08-28 | $2.68 | $2.68 | 4,729,000 | — | — |
| 2015-08-27 | $2.57 | $2.57 | 5,483,000 | — | — |
| 2015-08-26 | $2.53 | $2.53 | 4,098,000 | — | — |
| 2015-08-25 | $2.46 | $2.46 | 3,586,000 | — | — |
| 2015-08-24 | $2.46 | $2.46 | 6,722,000 | — | — |
| 2015-08-21 | $2.54 | $2.54 | 6,602,000 | — | — |
| 2015-08-20 | $2.67 | $2.67 | 5,048,000 | — | — |
| 2015-08-19 | $2.74 | $2.74 | 3,685,000 | — | — |
| 2015-08-18 | $2.75 | $2.75 | 3,332,000 | — | — |
| 2015-08-17 | $2.77 | $2.77 | 3,366,000 | — | — |
| 2015-08-14 | $2.76 | $2.76 | 4,546,000 | — | — |
| 2015-08-13 | $2.73 | $2.73 | 4,486,000 | — | — |
| 2015-08-12 | $2.70 | $2.70 | 4,162,000 | — | — |
| 2015-08-11 | $2.61 | $2.61 | 3,858,000 | — | — |
| 2015-08-10 | $2.72 | $2.72 | 6,229,000 | — | — |
| 2015-08-07 | $2.66 | $2.66 | 4,974,000 | — | — |
| 2015-08-06 | $2.69 | $2.69 | 10,917,000 | — | — |
| 2015-08-05 | $2.79 | $2.79 | 25,343,000 | — | — |
| 2015-08-04 | $2.58 | $2.58 | 10,365,000 | — | — |
| 2015-08-03 | $2.66 | $2.66 | 8,154,000 | — | — |
| 2015-07-31 | $2.67 | $2.67 | 7,408,000 | — | — |
| 2015-07-30 | $2.58 | $2.58 | 2,364,000 | — | — |
| 2015-07-29 | $2.57 | $2.57 | 3,039,000 | — | — |
| 2015-07-28 | $2.53 | $2.53 | 5,084,000 | — | — |
| 2015-07-27 | $2.52 | $2.52 | 2,272,000 | — | — |
| 2015-07-24 | $2.55 | $2.54 | 4,856,000 | — | — |
| 2015-07-23 | $2.58 | $2.58 | 6,175,000 | — | — |
| 2015-07-22 | $2.54 | $2.54 | 4,564,000 | — | — |
| 2015-07-21 | $2.51 | $2.51 | 3,976,000 | — | — |
| 2015-07-20 | $2.50 | $2.50 | 4,689,000 | — | — |
| 2015-07-17 | $2.51 | $2.51 | 6,224,000 | — | — |
| 2015-07-16 | $2.52 | $2.52 | 8,687,000 | — | — |
| 2015-07-15 | $2.52 | $2.52 | 8,451,000 | — | — |
| 2015-07-14 | $2.60 | $2.60 | 7,132,000 | — | — |
| 2015-07-13 | $2.54 | $2.54 | 5,227,000 | — | — |
| 2015-07-10 | $2.59 | $2.59 | 5,660,000 | — | — |
| 2015-07-09 | $2.58 | $2.58 | 15,633,000 | — | — |
| 2015-07-08 | $2.76 | $2.76 | 8,014,000 | — | — |
| 2015-07-07 | $2.76 | $2.76 | 9,482,000 | — | — |
| 2015-07-06 | $2.80 | $2.80 | 8,019,000 | — | — |
| 2015-07-02 | $2.90 | $2.90 | 4,254,000 | — | — |
| 2015-07-01 | $3.03 | $3.03 | 5,304,000 | — | — |
| 2015-06-30 | $2.96 | $2.96 | 4,762,000 | — | — |
| 2015-06-29 | $2.94 | $2.94 | 8,491,000 | — | — |
| 2015-06-26 | $3.04 | $3.04 | 6,502,000 | — | — |
| 2015-06-25 | $3.16 | $3.16 | 4,250,000 | — | — |
| 2015-06-24 | $3.27 | $3.27 | 3,777,000 | — | — |
| 2015-06-23 | $3.33 | $3.33 | 3,236,000 | — | — |
| 2015-06-22 | $3.33 | $3.33 | 4,946,000 | — | — |
| 2015-06-19 | $3.32 | $3.32 | 6,854,000 | — | — |
| 2015-06-18 | $3.29 | $3.29 | 5,103,000 | — | — |
| 2015-06-17 | $3.25 | $3.25 | 8,307,000 | — | — |
| 2015-06-16 | $3.26 | $3.26 | 7,230,000 | — | — |
| 2015-06-15 | $3.29 | $3.29 | 7,649,000 | — | — |
| 2015-06-12 | $3.39 | $3.39 | 4,931,000 | — | — |
| 2015-06-11 | $3.47 | $3.47 | 6,701,000 | — | — |
| 2015-06-10 | $3.47 | $3.47 | 5,743,000 | — | — |
| 2015-06-09 | $3.34 | $3.34 | 2,885,000 | — | — |
| 2015-06-08 | $3.35 | $3.35 | 5,185,000 | — | — |
| 2015-06-05 | $3.37 | $3.37 | 4,231,000 | — | — |
| 2015-06-04 | $3.35 | $3.35 | 11,316,000 | — | — |
| 2015-06-03 | $3.50 | $3.50 | 3,113,000 | — | — |
| 2015-06-02 | $3.46 | $3.46 | 4,996,000 | — | — |
| 2015-06-01 | $3.52 | $3.52 | 8,926,000 | — | — |
| 2015-05-29 | $3.35 | $3.35 | 6,672,000 | — | — |
| 2015-05-28 | $3.38 | $3.38 | 4,267,000 | — | — |
| 2015-05-27 | $3.42 | $3.42 | 6,282,000 | — | — |
| 2015-05-26 | $3.35 | $3.35 | 7,551,000 | — | — |
| 2015-05-22 | $3.36 | $3.36 | 4,211,000 | — | — |
| 2015-05-21 | $3.33 | $3.33 | 3,841,000 | — | — |
| 2015-05-20 | $3.30 | $3.30 | 8,114,000 | — | — |
| 2015-05-19 | $3.29 | $3.29 | 8,918,000 | — | — |
| 2015-05-18 | $3.35 | $3.35 | 8,138,000 | — | — |
| 2015-05-15 | $3.31 | $3.31 | 8,103,000 | — | — |
| 2015-05-14 | $3.32 | $3.32 | 6,934,000 | — | — |
| 2015-05-13 | $3.20 | $3.20 | 7,589,000 | — | — |
| 2015-05-12 | $3.12 | $3.12 | 5,367,000 | — | — |
| 2015-05-11 | $3.09 | $3.09 | 4,480,000 | — | — |
| 2015-05-08 | $3.09 | $3.09 | 7,648,000 | — | — |
| 2015-05-07 | $3.01 | $3.01 | 5,832,000 | — | — |
| 2015-05-06 | $2.99 | $2.99 | 6,744,000 | — | — |
| 2015-05-05 | $2.91 | $2.91 | 5,002,000 | — | — |
| 2015-05-04 | $2.98 | $2.98 | 5,894,000 | — | — |
| 2015-05-01 | $2.93 | $2.93 | 4,685,000 | — | — |
| 2015-04-30 | $2.88 | $2.88 | 7,401,000 | — | — |
| 2015-04-29 | $2.98 | $2.98 | 10,890,000 | — | — |
| 2015-04-28 | $2.97 | $2.97 | 9,544,000 | — | — |
| 2015-04-27 | $3.08 | $3.08 | 9,735,000 | — | — |
| 2015-04-24 | $3.04 | $3.04 | 8,536,000 | — | — |
| 2015-04-23 | $3.12 | $3.12 | 7,685,000 | — | — |
| 2015-04-22 | $3.19 | $3.19 | 40,534,000 | — | — |
| 2015-04-21 | $3.48 | $3.48 | 18,036,000 | — | — |
| 2015-04-20 | $3.71 | $3.71 | 5,079,000 | — | — |
| 2015-04-17 | $3.68 | $3.68 | 4,553,000 | — | — |
| 2015-04-16 | $3.78 | $3.78 | 5,301,000 | — | — |
| 2015-04-15 | $3.70 | $3.70 | 7,038,000 | — | — |
| 2015-04-14 | $3.55 | $3.55 | 2,567,000 | — | — |
| 2015-04-13 | $3.53 | $3.53 | 3,690,000 | — | — |
| 2015-04-10 | $3.51 | $3.51 | 2,794,000 | — | — |
| 2015-04-09 | $3.45 | $3.45 | 3,213,000 | — | — |
| 2015-04-08 | $3.43 | $3.43 | 2,882,000 | — | — |
| 2015-04-07 | $3.37 | $3.37 | 2,643,000 | — | — |
| 2015-04-06 | $3.37 | $3.37 | 2,500,000 | — | — |
| 2015-04-02 | $3.41 | $3.41 | 3,657,000 | — | — |
| 2015-04-01 | $3.37 | $3.37 | 3,972,000 | — | — |
| 2015-03-31 | $3.32 | $3.32 | 4,095,000 | — | — |
| 2015-03-30 | $3.41 | $3.41 | 3,747,000 | — | — |
| 2015-03-27 | $3.39 | $3.39 | 4,443,000 | — | — |
| 2015-03-26 | $3.32 | $3.32 | 8,510,000 | — | — |
| 2015-03-25 | $3.33 | $3.33 | 9,167,000 | — | — |
| 2015-03-24 | $3.54 | $3.54 | 6,737,000 | — | — |
| 2015-03-23 | $3.66 | $3.66 | 3,799,000 | — | — |
| 2015-03-20 | $3.72 | $3.72 | 5,275,000 | — | — |
| 2015-03-19 | $3.67 | $3.67 | 4,532,000 | — | — |
| 2015-03-18 | $3.54 | $3.54 | 6,651,000 | — | — |
| 2015-03-17 | $3.54 | $3.54 | 6,841,000 | — | — |
| 2015-03-16 | $3.64 | $3.64 | 4,784,000 | — | — |
| 2015-03-13 | $3.61 | $3.61 | 10,691,000 | — | — |
| 2015-03-12 | $3.73 | $3.73 | 5,795,000 | — | — |
| 2015-03-11 | $3.82 | $3.82 | 3,656,000 | — | — |
| 2015-03-10 | $3.71 | $3.71 | 5,379,000 | — | — |
| 2015-03-09 | $3.81 | $3.81 | 4,188,000 | — | — |
| 2015-03-06 | $3.81 | $3.81 | 3,360,000 | — | — |
| 2015-03-05 | $3.94 | $3.94 | 2,898,000 | — | — |
| 2015-03-04 | $3.92 | $3.92 | 3,007,000 | — | — |
| 2015-03-03 | $3.98 | $3.98 | 4,230,000 | — | — |
| 2015-03-02 | $4.03 | $4.03 | 3,884,000 | — | — |
| 2015-02-27 | $4.02 | $4.02 | 5,396,000 | — | — |
| 2015-02-26 | $4.11 | $4.11 | 8,320,000 | — | — |
| 2015-02-25 | $4.02 | $4.02 | 8,594,000 | — | — |
| 2015-02-24 | $4.07 | $4.07 | 9,329,000 | — | — |
| 2015-02-23 | $3.87 | $3.87 | 4,753,000 | — | — |
| 2015-02-20 | $3.92 | $3.92 | 2,193,000 | — | — |
| 2015-02-19 | $3.92 | $3.92 | 1,997,000 | — | — |
| 2015-02-18 | $3.91 | $3.91 | 3,794,000 | — | — |
| 2015-02-17 | $3.99 | $3.99 | 3,814,000 | — | — |
| 2015-02-13 | $3.97 | $3.97 | 4,746,000 | — | — |
| 2015-02-12 | $4.00 | $4.00 | 5,521,000 | — | — |
| 2015-02-11 | $3.92 | $3.92 | 9,064,000 | — | — |
| 2015-02-10 | $3.92 | $3.92 | 8,410,000 | — | — |
| 2015-02-09 | $3.72 | $3.72 | 3,126,000 | — | — |
| 2015-02-06 | $3.71 | $3.71 | 4,480,000 | — | — |
| 2015-02-05 | $3.66 | $3.66 | 5,762,000 | — | — |
| 2015-02-04 | $3.57 | $3.57 | 3,845,000 | — | — |
| 2015-02-03 | $3.59 | $3.59 | 4,861,000 | — | — |
| 2015-02-02 | $3.65 | $3.65 | 4,504,000 | — | — |
| 2015-01-30 | $3.66 | $3.66 | 4,987,000 | — | — |
| 2015-01-29 | $3.79 | $3.79 | 3,823,000 | — | — |
| 2015-01-28 | $3.74 | $3.74 | 6,553,000 | — | — |
| 2015-01-27 | $3.73 | $3.73 | 6,854,000 | — | — |
| 2015-01-26 | $3.67 | $3.67 | 5,967,000 | — | — |
| 2015-01-23 | $3.64 | $3.64 | 6,672,000 | — | — |
| 2015-01-22 | $3.69 | $3.69 | 6,966,000 | — | — |
| 2015-01-21 | $3.41 | $3.41 | 27,573,000 | — | — |
| 2015-01-20 | $3.77 | $3.77 | 13,194,000 | — | — |
| 2015-01-16 | $3.51 | $3.51 | 5,244,000 | — | — |
| 2015-01-15 | $3.32 | $3.32 | 5,913,000 | — | — |
| 2015-01-14 | $3.37 | $3.37 | 2,611,000 | — | — |
| 2015-01-13 | $3.42 | $3.42 | 3,361,000 | — | — |
| 2015-01-12 | $3.42 | $3.42 | 2,336,000 | — | — |
| 2015-01-09 | $3.45 | $3.45 | 2,074,000 | — | — |
| 2015-01-08 | $3.47 | $3.47 | 3,599,000 | — | — |
| 2015-01-07 | $3.30 | $3.30 | 3,553,000 | — | — |
| 2015-01-06 | $3.28 | $3.28 | 3,381,000 | — | — |
| 2015-01-05 | $3.37 | $3.37 | 3,900,000 | — | — |
| 2015-01-02 | $3.47 | $3.47 | 2,073,000 | — | — |