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
- 2000-09-19 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 | $1.88 | $2.76 | 221,600 | — | — |
| 2015-12-30 | $1.86 | $2.73 | 252,800 | — | — |
| 2015-12-29 | $1.90 | $2.79 | 533,500 | — | — |
| 2015-12-28 | $1.91 | $2.81 | 390,400 | — | — |
| 2015-12-24 | $1.92 | $2.82 | 219,100 | — | — |
| 2015-12-23 | $1.95 | $2.86 | 604,300 | — | — |
| 2015-12-22 | $1.91 | $2.81 | 719,900 | — | — |
| 2015-12-21 | $1.93 | $2.84 | 469,400 | — | — |
| 2015-12-18 | $1.89 | $2.78 | 2,379,800 | — | — |
| 2015-12-17 | $1.88 | $2.76 | 722,700 | — | — |
| 2015-12-16 | $1.87 | $2.75 | 696,500 | — | — |
| 2015-12-15 | $1.84 | $2.70 | 1,062,500 | — | — |
| 2015-12-14 | $1.83 | $2.69 | 659,500 | — | — |
| 2015-12-11 | $1.79 | $2.63 | 1,233,700 | — | — |
| 2015-12-10 | $1.80 | $2.64 | 1,091,200 | — | — |
| 2015-12-09 | $1.76 | $2.59 | 1,301,700 | — | — |
| 2015-12-08 | $1.83 | $2.69 | 511,100 | — | — |
| 2015-12-07 | $1.88 | $2.76 | 412,800 | — | — |
| 2015-12-04 | $1.88 | $2.76 | 527,400 | — | — |
| 2015-12-03 | $1.87 | $2.75 | 574,600 | — | — |
| 2015-12-02 | $1.88 | $2.76 | 1,353,800 | — | — |
| 2015-12-01 | $1.90 | $2.79 | 2,266,400 | — | — |
| 2015-11-30 | $1.85 | $2.72 | 1,269,700 | — | — |
| 2015-11-27 | $1.87 | $2.75 | 195,200 | — | — |
| 2015-11-25 | $1.89 | $2.78 | 1,432,700 | — | — |
| 2015-11-24 | $1.88 | $2.76 | 800,100 | — | — |
| 2015-11-23 | $1.92 | $2.82 | 1,823,300 | — | — |
| 2015-11-20 | $1.97 | $2.89 | 2,160,400 | — | — |
| 2015-11-19 | $1.92 | $2.82 | 1,903,000 | — | — |
| 2015-11-18 | $1.91 | $2.81 | 1,350,300 | — | — |
| 2015-11-17 | $1.91 | $2.81 | 1,348,700 | — | — |
| 2015-11-16 | $1.84 | $2.70 | 1,371,700 | — | — |
| 2015-11-13 | $1.85 | $2.72 | 1,498,500 | — | — |
| 2015-11-12 | $1.88 | $2.76 | 1,769,800 | — | — |
| 2015-11-11 | $1.90 | $2.79 | 1,754,800 | — | — |
| 2015-11-10 | $1.90 | $2.79 | 1,645,400 | — | — |
| 2015-11-09 | $1.94 | $2.85 | 1,931,300 | — | — |
| 2015-11-06 | $1.95 | $2.86 | 2,946,400 | — | — |
| 2015-11-05 | $1.97 | $2.89 | 430,000 | — | — |
| 2015-11-04 | $1.99 | $2.92 | 1,790,500 | — | — |
| 2015-11-03 | $1.93 | $2.84 | 790,000 | — | — |
| 2015-11-02 | $1.87 | $2.75 | 1,139,400 | — | — |
| 2015-10-30 | $1.85 | $2.72 | 805,300 | — | — |
| 2015-10-29 | $1.85 | $2.72 | 713,600 | — | — |
| 2015-10-28 | $1.87 | $2.75 | 1,844,600 | — | — |
| 2015-10-27 | $1.92 | $2.82 | 690,500 | — | — |
| 2015-10-26 | $1.94 | $2.85 | 286,200 | — | — |
| 2015-10-23 | $1.93 | $2.84 | 781,600 | — | — |
| 2015-10-22 | $1.92 | $2.82 | 570,700 | — | — |
| 2015-10-21 | $1.86 | $2.73 | 1,420,200 | — | — |
| 2015-10-20 | $1.91 | $2.81 | 459,900 | — | — |
| 2015-10-19 | $1.94 | $2.85 | 1,403,600 | — | — |
| 2015-10-16 | $1.92 | $2.82 | 2,310,400 | — | — |
| 2015-10-15 | $1.96 | $2.88 | 3,345,700 | — | — |
| 2015-10-14 | $1.90 | $2.79 | 2,988,700 | — | — |
| 2015-10-13 | $1.82 | $2.67 | 2,021,500 | — | — |
| 2015-10-12 | $1.77 | $2.60 | 1,028,000 | — | — |
| 2015-10-09 | $1.76 | $2.59 | 887,100 | — | — |
| 2015-10-08 | $1.78 | $2.61 | 526,900 | — | — |
| 2015-10-07 | $1.77 | $2.60 | 769,100 | — | — |
| 2015-10-06 | $1.73 | $2.54 | 441,900 | — | — |
| 2015-10-05 | $1.75 | $2.57 | 801,900 | — | — |
| 2015-10-02 | $1.66 | $2.44 | 737,100 | — | — |
| 2015-10-01 | $1.66 | $2.44 | 370,200 | — | — |
| 2015-09-30 | $1.62 | $2.38 | 1,156,000 | — | — |
| 2015-09-29 | $1.65 | $2.42 | 574,700 | — | — |
| 2015-09-28 | $1.62 | $2.38 | 306,600 | — | — |
| 2015-09-25 | $1.61 | $2.37 | 2,460,300 | — | — |
| 2015-09-24 | $1.66 | $2.44 | 333,600 | — | — |
| 2015-09-23 | $1.66 | $2.44 | 345,600 | — | — |
| 2015-09-22 | $1.70 | $2.50 | 644,000 | — | — |
| 2015-09-21 | $1.74 | $2.56 | 1,076,100 | — | — |
| 2015-09-18 | $1.77 | $2.60 | 873,300 | — | — |
| 2015-09-17 | $1.82 | $2.67 | 588,400 | — | — |
| 2015-09-16 | $1.82 | $2.67 | 1,085,600 | — | — |
| 2015-09-15 | $1.81 | $2.66 | 1,093,800 | — | — |
| 2015-09-14 | $1.76 | $2.59 | 378,700 | — | — |
| 2015-09-11 | $1.76 | $2.59 | 793,500 | — | — |
| 2015-09-10 | $1.77 | $2.60 | 530,700 | — | — |
| 2015-09-09 | $1.75 | $2.57 | 494,600 | — | — |
| 2015-09-08 | $1.77 | $2.60 | 1,276,400 | — | — |
| 2015-09-04 | $1.68 | $2.47 | 1,474,200 | — | — |
| 2015-09-03 | $1.75 | $2.57 | 1,441,700 | — | — |
| 2015-09-02 | $1.67 | $2.45 | 676,600 | — | — |
| 2015-09-01 | $1.66 | $2.44 | 893,900 | — | — |
| 2015-08-31 | $1.63 | $2.39 | 1,699,000 | — | — |
| 2015-08-28 | $1.73 | $2.54 | 1,174,700 | — | — |
| 2015-08-27 | $1.72 | $2.53 | 791,500 | — | — |
| 2015-08-26 | $1.67 | $2.45 | 1,053,300 | — | — |
| 2015-08-25 | $1.68 | $2.47 | 1,225,100 | — | — |
| 2015-08-24 | $1.62 | $2.38 | 2,181,100 | — | — |
| 2015-08-21 | $1.63 | $2.39 | 2,810,100 | — | — |
| 2015-08-20 | $1.69 | $2.48 | 1,518,300 | — | — |
| 2015-08-19 | $1.71 | $2.51 | 1,066,300 | — | — |
| 2015-08-18 | $1.72 | $2.53 | 1,055,300 | — | — |
| 2015-08-17 | $1.75 | $2.57 | 627,600 | — | — |
| 2015-08-14 | $1.76 | $2.59 | 340,000 | — | — |
| 2015-08-13 | $1.75 | $2.57 | 814,500 | — | — |
| 2015-08-12 | $1.79 | $2.63 | 707,200 | — | — |
| 2015-08-11 | $1.75 | $2.57 | 1,099,100 | — | — |
| 2015-08-10 | $1.80 | $2.64 | 1,748,000 | — | — |
| 2015-08-07 | $1.78 | $2.61 | 552,900 | — | — |
| 2015-08-06 | $1.78 | $2.61 | 411,500 | — | — |
| 2015-08-05 | $1.78 | $2.61 | 1,178,700 | — | — |
| 2015-08-04 | $1.77 | $2.60 | 1,087,000 | — | — |
| 2015-08-03 | $1.79 | $2.63 | 806,300 | — | — |
| 2015-07-31 | $1.80 | $2.64 | 1,722,100 | — | — |
| 2015-07-30 | $1.81 | $2.66 | 1,865,900 | — | — |
| 2015-07-29 | $1.72 | $2.53 | 4,806,000 | — | — |
| 2015-07-28 | $1.75 | $2.57 | 1,619,800 | — | — |
| 2015-07-27 | $1.75 | $2.57 | 1,429,900 | — | — |
| 2015-07-24 | $1.76 | $2.59 | 632,200 | — | — |
| 2015-07-23 | $1.79 | $2.63 | 1,297,000 | — | — |
| 2015-07-22 | $1.79 | $2.63 | 2,519,700 | — | — |
| 2015-07-21 | $1.93 | $2.84 | 662,800 | — | — |
| 2015-07-20 | $1.93 | $2.84 | 498,200 | — | — |
| 2015-07-17 | $1.93 | $2.84 | 884,100 | — | — |
| 2015-07-16 | $1.95 | $2.86 | 524,300 | — | — |
| 2015-07-15 | $1.95 | $2.86 | 1,515,000 | — | — |
| 2015-07-14 | $1.98 | $2.91 | 1,918,000 | — | — |
| 2015-07-13 | $2.02 | $2.84 | 1,270,800 | — | — |
| 2015-07-10 | $2.02 | $2.84 | 817,700 | — | — |
| 2015-07-09 | $1.97 | $2.77 | 1,264,800 | — | — |
| 2015-07-08 | $1.91 | $2.68 | 1,398,100 | — | — |
| 2015-07-07 | $2.04 | $2.86 | 1,133,500 | — | — |
| 2015-07-06 | $2.06 | $2.89 | 567,200 | — | — |
| 2015-07-02 | $2.09 | $2.93 | 756,200 | — | — |
| 2015-07-01 | $2.05 | $2.88 | 652,500 | — | — |
| 2015-06-30 | $2.05 | $2.88 | 503,700 | — | — |
| 2015-06-29 | $2.02 | $2.84 | 1,132,300 | — | — |
| 2015-06-26 | $2.06 | $2.89 | 576,100 | — | — |
| 2015-06-25 | $2.11 | $2.96 | 1,176,100 | — | — |
| 2015-06-24 | $2.08 | $2.92 | 747,700 | — | — |
| 2015-06-23 | $2.12 | $2.98 | 573,600 | — | — |
| 2015-06-22 | $2.08 | $2.92 | 1,625,000 | — | — |
| 2015-06-19 | $2.01 | $2.82 | 3,885,500 | — | — |
| 2015-06-18 | $2.11 | $2.96 | 258,300 | — | — |
| 2015-06-17 | $2.10 | $2.95 | 400,400 | — | — |
| 2015-06-16 | $2.08 | $2.92 | 533,200 | — | — |
| 2015-06-15 | $2.12 | $2.98 | 386,400 | — | — |
| 2015-06-12 | $2.11 | $2.96 | 247,500 | — | — |
| 2015-06-11 | $2.10 | $2.95 | 536,000 | — | — |
| 2015-06-10 | $2.14 | $3.01 | 568,100 | — | — |
| 2015-06-09 | $2.07 | $2.91 | 1,519,100 | — | — |
| 2015-06-08 | $2.13 | $2.99 | 1,303,500 | — | — |
| 2015-06-05 | $2.16 | $3.03 | 706,300 | — | — |
| 2015-06-04 | $2.17 | $3.05 | 841,000 | — | — |
| 2015-06-03 | $2.22 | $3.12 | 1,228,900 | — | — |
| 2015-06-02 | $2.20 | $3.09 | 632,600 | — | — |
| 2015-06-01 | $2.22 | $3.12 | 415,100 | — | — |
| 2015-05-29 | $2.25 | $3.16 | 323,800 | — | — |
| 2015-05-28 | $2.29 | $3.22 | 419,800 | — | — |
| 2015-05-27 | $2.27 | $3.19 | 352,900 | — | — |
| 2015-05-26 | $2.26 | $3.17 | 668,000 | — | — |
| 2015-05-22 | $2.25 | $3.16 | 356,600 | — | — |
| 2015-05-21 | $2.23 | $3.13 | 1,013,300 | — | — |
| 2015-05-20 | $2.27 | $3.19 | 668,500 | — | — |
| 2015-05-19 | $2.28 | $3.20 | 1,100,400 | — | — |
| 2015-05-18 | $2.24 | $3.15 | 998,700 | — | — |
| 2015-05-15 | $2.25 | $3.16 | 608,800 | — | — |
| 2015-05-14 | $2.22 | $3.12 | 1,499,600 | — | — |
| 2015-05-13 | $2.22 | $3.12 | 1,145,300 | — | — |
| 2015-05-12 | $2.17 | $3.05 | 1,293,000 | — | — |
| 2015-05-11 | $2.19 | $3.08 | 9,577,600 | — | — |
| 2015-05-08 | $2.23 | $3.13 | 1,650,900 | — | — |
| 2015-05-07 | $2.29 | $3.22 | 751,900 | — | — |
| 2015-05-06 | $2.34 | $3.29 | 726,800 | — | — |
| 2015-05-05 | $2.31 | $3.24 | 1,552,400 | — | — |
| 2015-05-04 | $2.32 | $3.26 | 1,365,100 | — | — |
| 2015-05-01 | $2.40 | $3.37 | 736,000 | — | — |
| 2015-04-30 | $2.42 | $3.40 | 2,473,900 | — | — |
| 2015-04-29 | $2.42 | $3.40 | 720,400 | — | — |
| 2015-04-28 | $2.40 | $3.37 | 560,900 | — | — |
| 2015-04-27 | $2.45 | $3.44 | 895,500 | — | — |
| 2015-04-24 | $2.37 | $3.33 | 284,600 | — | — |
| 2015-04-23 | $2.37 | $3.33 | 814,300 | — | — |
| 2015-04-22 | $2.28 | $3.20 | 1,635,800 | — | — |
| 2015-04-21 | $2.28 | $3.20 | 2,531,300 | — | — |
| 2015-04-20 | $2.21 | $3.10 | 1,304,500 | — | — |
| 2015-04-17 | $2.23 | $3.13 | 1,764,000 | — | — |
| 2015-04-16 | $2.30 | $3.23 | 678,600 | — | — |
| 2015-04-15 | $2.35 | $3.30 | 752,400 | — | — |
| 2015-04-14 | $2.33 | $3.27 | 1,221,800 | — | — |
| 2015-04-13 | $2.40 | $3.37 | 330,600 | — | — |
| 2015-04-10 | $2.43 | $3.41 | 439,700 | — | — |
| 2015-04-09 | $2.45 | $3.44 | 613,900 | — | — |
| 2015-04-08 | $2.47 | $3.47 | 338,900 | — | — |
| 2015-04-07 | $2.49 | $3.50 | 611,400 | — | — |
| 2015-04-06 | $2.51 | $3.52 | 1,130,300 | — | — |
| 2015-04-02 | $2.47 | $3.47 | 414,700 | — | — |
| 2015-04-01 | $2.38 | $3.34 | 533,400 | — | — |
| 2015-03-31 | $2.44 | $3.43 | 804,800 | — | — |
| 2015-03-30 | $2.42 | $3.40 | 574,300 | — | — |
| 2015-03-27 | $2.41 | $3.38 | 1,076,100 | — | — |
| 2015-03-26 | $2.35 | $3.30 | 1,165,900 | — | — |
| 2015-03-25 | $2.39 | $3.36 | 1,079,600 | — | — |
| 2015-03-24 | $2.48 | $3.48 | 2,597,900 | — | — |
| 2015-03-23 | $2.47 | $3.47 | 505,600 | — | — |
| 2015-03-20 | $2.48 | $3.48 | 412,800 | — | — |
| 2015-03-19 | $2.48 | $3.48 | 652,400 | — | — |
| 2015-03-18 | $2.50 | $3.51 | 477,100 | — | — |
| 2015-03-17 | $2.44 | $3.43 | 286,700 | — | — |
| 2015-03-16 | $2.48 | $3.48 | 336,800 | — | — |
| 2015-03-13 | $2.46 | $3.45 | 344,000 | — | — |
| 2015-03-12 | $2.50 | $3.51 | 358,200 | — | — |
| 2015-03-11 | $2.47 | $3.47 | 310,400 | — | — |
| 2015-03-10 | $2.46 | $3.45 | 351,000 | — | — |
| 2015-03-09 | $2.47 | $3.47 | 328,700 | — | — |
| 2015-03-06 | $2.47 | $3.47 | 552,200 | — | — |
| 2015-03-05 | $2.48 | $3.48 | 592,200 | — | — |
| 2015-03-04 | $2.50 | $3.51 | 766,300 | — | — |
| 2015-03-03 | $2.53 | $3.55 | 443,600 | — | — |
| 2015-03-02 | $2.52 | $3.54 | 715,800 | — | — |
| 2015-02-27 | $2.51 | $3.52 | 571,200 | — | — |
| 2015-02-26 | $2.52 | $3.54 | 244,100 | — | — |
| 2015-02-25 | $2.54 | $3.57 | 1,092,200 | — | — |
| 2015-02-24 | $2.47 | $3.47 | 612,500 | — | — |
| 2015-02-23 | $2.47 | $3.47 | 512,500 | — | — |
| 2015-02-20 | $2.47 | $3.47 | 401,000 | — | — |
| 2015-02-19 | $2.45 | $3.44 | 151,700 | — | — |
| 2015-02-18 | $2.47 | $3.47 | 199,700 | — | — |
| 2015-02-17 | $2.46 | $3.45 | 243,000 | — | — |
| 2015-02-13 | $2.48 | $3.48 | 813,200 | — | — |
| 2015-02-12 | $2.48 | $3.48 | 462,500 | — | — |
| 2015-02-11 | $2.49 | $3.50 | 1,002,000 | — | — |
| 2015-02-10 | $2.45 | $3.44 | 343,400 | — | — |
| 2015-02-09 | $2.43 | $3.41 | 871,800 | — | — |
| 2015-02-06 | $2.46 | $3.45 | 1,050,500 | — | — |
| 2015-02-05 | $2.50 | $3.51 | 693,500 | — | — |
| 2015-02-04 | $2.48 | $3.48 | 3,471,000 | — | — |
| 2015-02-03 | $2.48 | $3.48 | 977,500 | — | — |
| 2015-02-02 | $2.48 | $3.48 | 643,000 | — | — |
| 2015-01-30 | $2.38 | $3.34 | 471,400 | — | — |
| 2015-01-29 | $2.43 | $3.41 | 434,700 | — | — |
| 2015-01-28 | $2.48 | $3.48 | 1,740,500 | — | — |
| 2015-01-27 | $2.46 | $3.45 | 1,925,200 | — | — |
| 2015-01-26 | $2.48 | $3.48 | 699,800 | — | — |
| 2015-01-23 | $2.49 | $3.50 | 1,833,700 | — | — |
| 2015-01-22 | $2.48 | $3.48 | 500,800 | — | — |
| 2015-01-21 | $2.41 | $3.38 | 589,400 | — | — |
| 2015-01-20 | $2.38 | $3.34 | 829,800 | — | — |
| 2015-01-16 | $2.34 | $3.29 | 2,223,400 | — | — |
| 2015-01-15 | $2.38 | $3.34 | 639,700 | — | — |
| 2015-01-14 | $2.38 | $3.34 | 989,200 | — | — |
| 2015-01-13 | $2.41 | $3.38 | 1,100,900 | — | — |
| 2015-01-12 | $2.42 | $3.40 | 1,259,900 | — | — |
| 2015-01-09 | $2.40 | $3.37 | 3,412,500 | — | — |
| 2015-01-08 | $2.36 | $3.31 | 3,814,500 | — | — |
| 2015-01-07 | $2.26 | $3.17 | 479,600 | — | — |
| 2015-01-06 | $2.22 | $3.12 | 595,000 | — | — |
| 2015-01-05 | $2.29 | $3.22 | 803,500 | — | — |
| 2015-01-02 | $2.22 | $3.12 | 596,800 | — | — |