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
- 2003-10-27 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 | $2.10 | $2.10 | 2,320 | — | — |
| 2015-12-30 | $2.10 | $2.10 | 667 | — | — |
| 2015-12-29 | $2.10 | $2.10 | 3,143 | — | — |
| 2015-12-28 | $2.10 | $2.10 | 37 | — | — |
| 2015-12-24 | $2.40 | $2.40 | 1,130 | — | — |
| 2015-12-23 | $1.80 | $1.80 | 7,387 | — | — |
| 2015-12-22 | $2.10 | $2.10 | 2,327 | — | — |
| 2015-12-21 | $2.10 | $2.10 | 6,203 | — | — |
| 2015-12-18 | $2.10 | $2.10 | 7,117 | — | — |
| 2015-12-17 | $2.40 | $2.40 | 1,093 | — | — |
| 2015-12-16 | $2.70 | $2.70 | 160 | — | — |
| 2015-12-15 | $2.40 | $2.40 | 260 | — | — |
| 2015-12-14 | $2.40 | $2.40 | 1,450 | — | — |
| 2015-12-11 | $2.40 | $2.40 | 477 | — | — |
| 2015-12-10 | $2.70 | $2.70 | 667 | — | — |
| 2015-12-09 | $2.70 | $2.70 | 227 | — | — |
| 2015-12-08 | $2.40 | $2.40 | 1,403 | — | — |
| 2015-12-07 | $3.00 | $3.00 | 2,657 | — | — |
| 2015-12-04 | $2.70 | $2.70 | 290 | — | — |
| 2015-12-03 | $2.70 | $2.70 | 0 | — | — |
| 2015-12-02 | $2.70 | $2.70 | 2,467 | — | — |
| 2015-12-01 | $3.00 | $3.00 | 1,483 | — | — |
| 2015-11-30 | $3.00 | $3.00 | 260 | — | — |
| 2015-11-27 | $3.00 | $3.00 | 527 | — | — |
| 2015-11-25 | $3.30 | $3.30 | 273 | — | — |
| 2015-11-24 | $3.00 | $3.00 | 37 | — | — |
| 2015-11-23 | $3.00 | $3.00 | 83 | — | — |
| 2015-11-20 | $3.00 | $3.00 | 37 | — | — |
| 2015-11-19 | $3.30 | $3.30 | 300 | — | — |
| 2015-11-18 | $3.30 | $3.30 | 2,000 | — | — |
| 2015-11-17 | $3.00 | $3.00 | 553 | — | — |
| 2015-11-16 | $3.30 | $3.30 | 397 | — | — |
| 2015-11-13 | $3.30 | $3.30 | 4,620 | — | — |
| 2015-11-12 | $3.00 | $3.00 | 2,950 | — | — |
| 2015-11-11 | $3.30 | $3.30 | 1,733 | — | — |
| 2015-11-10 | $3.30 | $3.30 | 153 | — | — |
| 2015-11-09 | $3.30 | $3.30 | 47 | — | — |
| 2015-11-06 | $3.30 | $3.30 | 5,107 | — | — |
| 2015-11-05 | $3.60 | $3.60 | 657 | — | — |
| 2015-11-04 | $3.30 | $3.30 | 1,710 | — | — |
| 2015-11-03 | $3.60 | $3.60 | 263 | — | — |
| 2015-11-02 | $3.30 | $3.30 | 403 | — | — |
| 2015-10-30 | $3.30 | $3.30 | 100 | — | — |
| 2015-10-29 | $3.30 | $3.30 | 3,403 | — | — |
| 2015-10-28 | $3.60 | $3.60 | 1,657 | — | — |
| 2015-10-27 | $3.30 | $3.30 | 380 | — | — |
| 2015-10-26 | $3.60 | $3.60 | 363 | — | — |
| 2015-10-23 | $3.60 | $3.60 | 6,310 | — | — |
| 2015-10-22 | $3.90 | $3.90 | 17 | — | — |
| 2015-10-21 | $3.90 | $3.90 | 177 | — | — |
| 2015-10-20 | $4.20 | $4.20 | 190 | — | — |
| 2015-10-19 | $4.20 | $4.20 | 243 | — | — |
| 2015-10-16 | $4.50 | $4.50 | 480 | — | — |
| 2015-10-15 | $4.20 | $4.20 | 1,913 | — | — |
| 2015-10-14 | $4.20 | $4.20 | 123 | — | — |
| 2015-10-13 | $4.20 | $4.20 | 1,690 | — | — |
| 2015-10-12 | $3.90 | $3.90 | 413 | — | — |
| 2015-10-09 | $3.90 | $3.90 | 697 | — | — |
| 2015-10-08 | $3.90 | $3.90 | 140 | — | — |
| 2015-10-07 | $4.20 | $4.20 | 1,620 | — | — |
| 2015-10-06 | $4.20 | $4.20 | 6,637 | — | — |
| 2015-10-05 | $3.90 | $3.90 | 713 | — | — |
| 2015-10-02 | $3.90 | $3.90 | 4,450 | — | — |
| 2015-10-01 | $3.60 | $3.60 | 1,447 | — | — |
| 2015-09-30 | $3.30 | $3.30 | 1,700 | — | — |
| 2015-09-29 | $3.60 | $3.60 | 1,463 | — | — |
| 2015-09-28 | $3.90 | $3.90 | 1,690 | — | — |
| 2015-09-25 | $3.90 | $3.90 | 3,263 | — | — |
| 2015-09-24 | $3.60 | $3.60 | 417 | — | — |
| 2015-09-23 | $3.30 | $3.30 | 483 | — | — |
| 2015-09-22 | $3.60 | $3.60 | 233 | — | — |
| 2015-09-21 | $3.90 | $3.90 | 317 | — | — |
| 2015-09-18 | $3.90 | $3.90 | 630 | — | — |
| 2015-09-17 | $3.60 | $3.60 | 1,480 | — | — |
| 2015-09-16 | $3.60 | $3.60 | 1,340 | — | — |
| 2015-09-15 | $3.60 | $3.60 | 243 | — | — |
| 2015-09-14 | $3.60 | $3.60 | 1,003 | — | — |
| 2015-09-11 | $3.00 | $3.00 | 3,450 | — | — |
| 2015-09-10 | $3.00 | $3.00 | 2,030 | — | — |
| 2015-09-09 | $3.30 | $3.30 | 1,317 | — | — |
| 2015-09-08 | $3.30 | $3.30 | 1,820 | — | — |
| 2015-09-04 | $3.30 | $3.30 | 0 | — | — |
| 2015-09-03 | $3.30 | $3.30 | 383 | — | — |
| 2015-09-02 | $3.30 | $3.30 | 2,933 | — | — |
| 2015-09-01 | $3.30 | $3.30 | 1,227 | — | — |
| 2015-08-31 | $3.60 | $3.60 | 250 | — | — |
| 2015-08-28 | $3.30 | $3.30 | 193 | — | — |
| 2015-08-27 | $3.60 | $3.60 | 3,763 | — | — |
| 2015-08-26 | $3.30 | $3.30 | 3,527 | — | — |
| 2015-08-25 | $3.30 | $3.30 | 777 | — | — |
| 2015-08-24 | $3.90 | $3.90 | 603 | — | — |
| 2015-08-21 | $4.20 | $4.20 | 2,957 | — | — |
| 2015-08-20 | $3.90 | $3.90 | 3,937 | — | — |
| 2015-08-19 | $4.20 | $4.20 | 1,333 | — | — |
| 2015-08-18 | $4.20 | $4.20 | 413 | — | — |
| 2015-08-17 | $4.20 | $4.20 | 490 | — | — |
| 2015-08-14 | $4.20 | $4.20 | 363 | — | — |
| 2015-08-13 | $4.20 | $4.20 | 263 | — | — |
| 2015-08-12 | $4.50 | $4.50 | 1,713 | — | — |
| 2015-08-11 | $3.90 | $3.90 | 997 | — | — |
| 2015-08-10 | $3.90 | $3.90 | 257 | — | — |
| 2015-08-07 | $3.90 | $3.90 | 757 | — | — |
| 2015-08-06 | $3.90 | $3.90 | 803 | — | — |
| 2015-08-05 | $3.90 | $3.90 | 2,960 | — | — |
| 2015-08-04 | $4.20 | $4.20 | 2,077 | — | — |
| 2015-08-03 | $3.90 | $3.90 | 227 | — | — |
| 2015-07-31 | $4.20 | $4.20 | 1,920 | — | — |
| 2015-07-30 | $4.50 | $4.50 | 1,237 | — | — |
| 2015-07-29 | $4.20 | $4.20 | 2,070 | — | — |
| 2015-07-28 | $4.20 | $4.20 | 1,593 | — | — |
| 2015-07-27 | $3.90 | $3.90 | 820 | — | — |
| 2015-07-24 | $3.60 | $3.60 | 2,173 | — | — |
| 2015-07-23 | $3.90 | $3.90 | 1,147 | — | — |
| 2015-07-22 | $3.90 | $3.90 | 610 | — | — |
| 2015-07-21 | $4.20 | $4.20 | 333 | — | — |
| 2015-07-20 | $4.20 | $4.20 | 6,313 | — | — |
| 2015-07-17 | $4.50 | $4.50 | 1,060 | — | — |
| 2015-07-16 | $4.50 | $4.50 | 70 | — | — |
| 2015-07-15 | $4.80 | $4.80 | 1,223 | — | — |
| 2015-07-14 | $4.80 | $4.80 | 953 | — | — |
| 2015-07-13 | $4.80 | $4.80 | 780 | — | — |
| 2015-07-10 | $4.80 | $4.80 | 507 | — | — |
| 2015-07-09 | $4.80 | $4.80 | 397 | — | — |
| 2015-07-08 | $5.10 | $5.10 | 2,053 | — | — |
| 2015-07-07 | $5.10 | $5.10 | 3,963 | — | — |
| 2015-07-06 | $5.10 | $5.10 | 297 | — | — |
| 2015-07-02 | $5.10 | $5.10 | 333 | — | — |
| 2015-07-01 | $5.10 | $5.10 | 3,960 | — | — |
| 2015-06-30 | $5.10 | $5.10 | 1,993 | — | — |
| 2015-06-29 | $5.40 | $5.40 | 1,617 | — | — |
| 2015-06-26 | $5.70 | $5.70 | 713 | — | — |
| 2015-06-25 | $5.70 | $5.70 | 850 | — | — |
| 2015-06-24 | $5.10 | $5.10 | 357 | — | — |
| 2015-06-23 | $5.10 | $5.10 | 100 | — | — |
| 2015-06-22 | $5.40 | $5.40 | 773 | — | — |
| 2015-06-19 | $6.00 | $6.00 | 190 | — | — |
| 2015-06-18 | $5.70 | $5.70 | 750 | — | — |
| 2015-06-17 | $5.40 | $5.40 | 173 | — | — |
| 2015-06-16 | $5.10 | $5.10 | 0 | — | — |
| 2015-06-15 | $5.10 | $5.10 | 540 | — | — |
| 2015-06-12 | $5.40 | $5.40 | 333 | — | — |
| 2015-06-11 | $5.70 | $5.70 | 1,780 | — | — |
| 2015-06-10 | $6.30 | $6.30 | 1,423 | — | — |
| 2015-06-09 | $5.70 | $5.70 | 1,543 | — | — |
| 2015-06-08 | $6.00 | $6.00 | 333 | — | — |
| 2015-06-05 | $6.30 | $6.30 | 670 | — | — |
| 2015-06-04 | $6.00 | $6.00 | 447 | — | — |
| 2015-06-03 | $6.30 | $6.30 | 813 | — | — |
| 2015-06-02 | $6.30 | $6.30 | 887 | — | — |
| 2015-06-01 | $6.30 | $6.30 | 167 | — | — |
| 2015-05-29 | $5.70 | $5.70 | 383 | — | — |
| 2015-05-28 | $6.00 | $6.00 | 2,077 | — | — |
| 2015-05-27 | $6.00 | $6.00 | 833 | — | — |
| 2015-05-26 | $6.00 | $6.00 | 717 | — | — |
| 2015-05-22 | $6.00 | $6.00 | 1,520 | — | — |
| 2015-05-21 | $6.30 | $6.30 | 610 | — | — |
| 2015-05-20 | $6.30 | $6.30 | 1,403 | — | — |
| 2015-05-19 | $6.30 | $6.30 | 1,450 | — | — |
| 2015-05-18 | $6.90 | $6.90 | 1,590 | — | — |
| 2015-05-15 | $6.60 | $6.60 | 2,240 | — | — |
| 2015-05-14 | $6.30 | $6.30 | 2,153 | — | — |
| 2015-05-13 | $6.00 | $6.00 | 2,247 | — | — |
| 2015-05-12 | $6.00 | $6.00 | 817 | — | — |
| 2015-05-11 | $6.00 | $6.00 | 90 | — | — |
| 2015-05-08 | $6.00 | $6.00 | 927 | — | — |
| 2015-05-07 | $6.00 | $6.00 | 410 | — | — |
| 2015-05-06 | $6.00 | $6.00 | 737 | — | — |
| 2015-05-05 | $6.00 | $6.00 | 1,867 | — | — |
| 2015-05-04 | $6.30 | $6.30 | 8,427 | — | — |
| 2015-05-01 | $5.10 | $5.10 | 433 | — | — |
| 2015-04-30 | $4.80 | $4.80 | 193 | — | — |
| 2015-04-29 | $5.10 | $5.10 | 4,480 | — | — |
| 2015-04-28 | $4.50 | $4.50 | 1,870 | — | — |
| 2015-04-27 | $4.80 | $4.80 | 4,700 | — | — |
| 2015-04-24 | $4.50 | $4.50 | 587 | — | — |
| 2015-04-23 | $4.80 | $4.80 | 580 | — | — |
| 2015-04-22 | $4.50 | $4.50 | 3,890 | — | — |
| 2015-04-21 | $4.50 | $4.50 | 1,320 | — | — |
| 2015-04-20 | $4.50 | $4.50 | 797 | — | — |
| 2015-04-17 | $4.50 | $4.50 | 187 | — | — |
| 2015-04-16 | $4.50 | $4.50 | 2,407 | — | — |
| 2015-04-15 | $4.20 | $4.20 | 6,093 | — | — |
| 2015-04-14 | $4.50 | $4.50 | 153 | — | — |
| 2015-04-13 | $4.50 | $4.50 | 1,883 | — | — |
| 2015-04-10 | $4.50 | $4.50 | 37 | — | — |
| 2015-04-09 | $4.20 | $4.20 | 6,247 | — | — |
| 2015-04-08 | $4.20 | $4.20 | 1,893 | — | — |
| 2015-04-07 | $4.20 | $4.20 | 2,523 | — | — |
| 2015-04-06 | $4.50 | $4.50 | 1,457 | — | — |
| 2015-04-02 | $4.50 | $4.50 | 133 | — | — |
| 2015-04-01 | $4.50 | $4.50 | 717 | — | — |
| 2015-03-31 | $4.50 | $4.50 | 1,613 | — | — |
| 2015-03-30 | $4.50 | $4.50 | 697 | — | — |
| 2015-03-27 | $4.80 | $4.80 | 1,377 | — | — |
| 2015-03-26 | $4.50 | $4.50 | 2,880 | — | — |
| 2015-03-25 | $4.80 | $4.80 | 190 | — | — |
| 2015-03-24 | $4.80 | $4.80 | 563 | — | — |
| 2015-03-23 | $4.80 | $4.80 | 1,020 | — | — |
| 2015-03-20 | $4.20 | $4.20 | 4,640 | — | — |
| 2015-03-19 | $4.50 | $4.50 | 1,453 | — | — |
| 2015-03-18 | $4.20 | $4.20 | 1,750 | — | — |
| 2015-03-17 | $4.20 | $4.20 | 977 | — | — |
| 2015-03-16 | $3.90 | $3.90 | 850 | — | — |
| 2015-03-13 | $4.20 | $4.20 | 1,667 | — | — |
| 2015-03-12 | $4.20 | $4.20 | 747 | — | — |
| 2015-03-11 | $4.20 | $4.20 | 130 | — | — |
| 2015-03-10 | $4.20 | $4.20 | 1,620 | — | — |
| 2015-03-09 | $4.20 | $4.20 | 423 | — | — |
| 2015-03-06 | $4.20 | $4.20 | 9,670 | — | — |
| 2015-03-05 | $4.50 | $4.50 | 153 | — | — |
| 2015-03-04 | $4.80 | $4.80 | 1,627 | — | — |
| 2015-03-03 | $4.50 | $4.50 | 2,583 | — | — |
| 2015-03-02 | $4.20 | $4.20 | 777 | — | — |
| 2015-02-27 | $4.80 | $4.80 | 930 | — | — |
| 2015-02-26 | $4.80 | $4.80 | 443 | — | — |
| 2015-02-25 | $4.80 | $4.80 | 100 | — | — |
| 2015-02-24 | $4.50 | $4.50 | 10 | — | — |
| 2015-02-23 | $4.80 | $4.80 | 4,370 | — | — |
| 2015-02-20 | $4.80 | $4.80 | 1,327 | — | — |
| 2015-02-19 | $4.80 | $4.80 | 0 | — | — |
| 2015-02-18 | $4.80 | $4.80 | 1,017 | — | — |
| 2015-02-17 | $5.10 | $5.10 | 2,217 | — | — |
| 2015-02-13 | $5.10 | $5.10 | 2,080 | — | — |
| 2015-02-12 | $4.50 | $4.50 | 557 | — | — |
| 2015-02-11 | $4.80 | $4.80 | 237 | — | — |
| 2015-02-10 | $4.50 | $4.50 | 133 | — | — |
| 2015-02-09 | $4.50 | $4.50 | 2,660 | — | — |
| 2015-02-06 | $4.80 | $4.80 | 1,220 | — | — |
| 2015-02-05 | $4.80 | $4.80 | 1,013 | — | — |
| 2015-02-04 | $5.10 | $5.10 | 2,300 | — | — |
| 2015-02-03 | $4.80 | $4.80 | 1,050 | — | — |
| 2015-02-02 | $4.80 | $4.80 | 2,030 | — | — |
| 2015-01-30 | $4.80 | $4.80 | 2,453 | — | — |
| 2015-01-29 | $4.50 | $4.50 | 3,413 | — | — |
| 2015-01-28 | $4.80 | $4.80 | 1,050 | — | — |
| 2015-01-27 | $4.80 | $4.80 | 2,920 | — | — |
| 2015-01-26 | $4.80 | $4.80 | 2,733 | — | — |
| 2015-01-23 | $5.40 | $5.40 | 5,427 | — | — |
| 2015-01-22 | $5.40 | $5.40 | 647 | — | — |
| 2015-01-21 | $5.40 | $5.40 | 6,573 | — | — |
| 2015-01-20 | $5.40 | $5.40 | 8,260 | — | — |
| 2015-01-16 | $5.40 | $5.40 | 8,683 | — | — |
| 2015-01-15 | $5.70 | $5.70 | 2,137 | — | — |
| 2015-01-14 | $5.40 | $5.40 | 2,407 | — | — |
| 2015-01-13 | $5.40 | $5.40 | 2,610 | — | — |
| 2015-01-12 | $5.40 | $5.40 | 3,623 | — | — |
| 2015-01-09 | $5.70 | $5.70 | 2,357 | — | — |
| 2015-01-08 | $5.70 | $5.70 | 2,027 | — | — |
| 2015-01-07 | $6.30 | $6.30 | 3,893 | — | — |
| 2015-01-06 | $6.00 | $6.00 | 1,483 | — | — |
| 2015-01-05 | $5.70 | $5.70 | 0 | — | — |
| 2015-01-02 | $5.70 | $5.70 | 3,593 | — | — |