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
- 1999-02-22 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 | $1.99 | $1.99 | 28,500 | — | — |
| 2015-12-30 | $2.06 | $2.06 | 52,500 | — | — |
| 2015-12-29 | $2.05 | $2.05 | 35,500 | — | — |
| 2015-12-28 | $2.05 | $2.05 | 71,400 | — | — |
| 2015-12-24 | $2.05 | $2.05 | 23,000 | — | — |
| 2015-12-23 | $2.05 | $2.05 | 75,300 | — | — |
| 2015-12-22 | $2.05 | $2.05 | 20,900 | — | — |
| 2015-12-21 | $1.99 | $1.99 | 21,100 | — | — |
| 2015-12-18 | $1.86 | $1.86 | 54,900 | — | — |
| 2015-12-17 | $2.02 | $2.02 | 38,700 | — | — |
| 2015-12-16 | $2.12 | $2.12 | 44,000 | — | — |
| 2015-12-15 | $2.07 | $2.07 | 34,000 | — | — |
| 2015-12-14 | $2.07 | $2.07 | 15,500 | — | — |
| 2015-12-11 | $2.04 | $2.04 | 48,300 | — | — |
| 2015-12-10 | $2.10 | $2.10 | 35,800 | — | — |
| 2015-12-09 | $2.05 | $2.05 | 70,100 | — | — |
| 2015-12-08 | $2.05 | $2.05 | 68,000 | — | — |
| 2015-12-07 | $2.07 | $2.07 | 9,900 | — | — |
| 2015-12-04 | $2.05 | $2.05 | 14,300 | — | — |
| 2015-12-03 | $2.05 | $2.05 | 15,600 | — | — |
| 2015-12-02 | $2.07 | $2.07 | 19,800 | — | — |
| 2015-12-01 | $2.01 | $2.01 | 8,800 | — | — |
| 2015-11-30 | $2.17 | $2.17 | 14,500 | — | — |
| 2015-11-27 | $2.06 | $2.06 | 6,900 | — | — |
| 2015-11-25 | $2.10 | $2.10 | 10,900 | — | — |
| 2015-11-24 | $2.08 | $2.08 | 18,800 | — | — |
| 2015-11-23 | $2.17 | $2.17 | 8,000 | — | — |
| 2015-11-20 | $2.35 | $2.35 | 10,000 | — | — |
| 2015-11-19 | $2.15 | $2.15 | 16,400 | — | — |
| 2015-11-18 | $2.21 | $2.21 | 18,500 | — | — |
| 2015-11-17 | $2.35 | $2.35 | 12,600 | — | — |
| 2015-11-16 | $2.39 | $2.39 | 9,500 | — | — |
| 2015-11-13 | $2.43 | $2.43 | 8,100 | — | — |
| 2015-11-12 | $2.46 | $2.46 | 17,500 | — | — |
| 2015-11-11 | $2.57 | $2.57 | 5,000 | — | — |
| 2015-11-10 | $2.59 | $2.59 | 7,800 | — | — |
| 2015-11-09 | $2.64 | $2.64 | 7,900 | — | — |
| 2015-11-06 | $2.64 | $2.64 | 32,200 | — | — |
| 2015-11-05 | $2.81 | $2.81 | 1,300 | — | — |
| 2015-11-04 | $2.80 | $2.80 | 13,100 | — | — |
| 2015-11-03 | $2.76 | $2.76 | 6,300 | — | — |
| 2015-11-02 | $2.72 | $2.72 | 13,700 | — | — |
| 2015-10-30 | $2.72 | $2.72 | 7,900 | — | — |
| 2015-10-29 | $2.75 | $2.75 | 12,800 | — | — |
| 2015-10-28 | $2.73 | $2.73 | 3,900 | — | — |
| 2015-10-27 | $2.73 | $2.73 | 3,900 | — | — |
| 2015-10-26 | $2.73 | $2.73 | 28,500 | — | — |
| 2015-10-23 | $2.82 | $2.82 | 4,800 | — | — |
| 2015-10-22 | $2.80 | $2.80 | 1,600 | — | — |
| 2015-10-21 | $2.81 | $2.81 | 1,600 | — | — |
| 2015-10-20 | $2.83 | $2.83 | 10,000 | — | — |
| 2015-10-19 | $2.79 | $2.79 | 14,800 | — | — |
| 2015-10-16 | $2.84 | $2.84 | 16,700 | — | — |
| 2015-10-15 | $2.85 | $2.85 | 16,400 | — | — |
| 2015-10-14 | $2.75 | $2.75 | 4,300 | — | — |
| 2015-10-13 | $2.81 | $2.81 | 3,600 | — | — |
| 2015-10-12 | $2.78 | $2.78 | 1,600 | — | — |
| 2015-10-09 | $2.80 | $2.80 | 5,300 | — | — |
| 2015-10-08 | $2.82 | $2.82 | 12,300 | — | — |
| 2015-10-07 | $2.90 | $2.90 | 10,500 | — | — |
| 2015-10-06 | $2.95 | $2.95 | 5,100 | — | — |
| 2015-10-05 | $2.95 | $2.95 | 3,000 | — | — |
| 2015-10-02 | $2.92 | $2.92 | 14,900 | — | — |
| 2015-10-01 | $2.95 | $2.95 | 6,000 | — | — |
| 2015-09-30 | $3.01 | $3.01 | 8,200 | — | — |
| 2015-09-29 | $2.94 | $2.94 | 10,800 | — | — |
| 2015-09-28 | $2.91 | $2.91 | 8,600 | — | — |
| 2015-09-25 | $3.11 | $3.11 | 8,900 | — | — |
| 2015-09-24 | $3.29 | $3.29 | 8,100 | — | — |
| 2015-09-23 | $3.29 | $3.29 | 12,700 | — | — |
| 2015-09-22 | $3.26 | $3.26 | 21,300 | — | — |
| 2015-09-21 | $3.45 | $3.45 | 43,200 | — | — |
| 2015-09-18 | $2.84 | $2.84 | 65,100 | — | — |
| 2015-09-17 | $3.78 | $3.78 | 14,100 | — | — |
| 2015-09-16 | $3.66 | $3.66 | 4,900 | — | — |
| 2015-09-15 | $3.72 | $3.72 | 12,700 | — | — |
| 2015-09-14 | $3.70 | $3.70 | 16,500 | — | — |
| 2015-09-11 | $3.68 | $3.68 | 11,400 | — | — |
| 2015-09-10 | $3.60 | $3.60 | 8,600 | — | — |
| 2015-09-09 | $3.51 | $3.51 | 7,700 | — | — |
| 2015-09-08 | $3.45 | $3.45 | 29,300 | — | — |
| 2015-09-04 | $3.53 | $3.53 | 1,800 | — | — |
| 2015-09-03 | $3.50 | $3.50 | 20,900 | — | — |
| 2015-09-02 | $3.45 | $3.45 | 95,700 | — | — |
| 2015-09-01 | $3.49 | $3.49 | 7,100 | — | — |
| 2015-08-31 | $3.63 | $3.63 | 9,200 | — | — |
| 2015-08-28 | $3.45 | $3.45 | 8,500 | — | — |
| 2015-08-27 | $3.47 | $3.47 | 10,500 | — | — |
| 2015-08-26 | $3.44 | $3.44 | 10,100 | — | — |
| 2015-08-25 | $3.37 | $3.37 | 44,100 | — | — |
| 2015-08-24 | $3.12 | $3.12 | 78,400 | — | — |
| 2015-08-21 | $2.54 | $2.54 | 112,800 | — | — |
| 2015-08-20 | $3.74 | $3.74 | 126,000 | — | — |
| 2015-08-19 | $3.90 | $3.90 | 70,800 | — | — |
| 2015-08-18 | $3.66 | $3.66 | 30,600 | — | — |
| 2015-08-17 | $4.10 | $4.10 | 80,900 | — | — |
| 2015-08-14 | $4.92 | $4.92 | 16,600 | — | — |
| 2015-08-13 | $5.15 | $5.15 | 12,900 | — | — |
| 2015-08-12 | $5.11 | $5.11 | 16,700 | — | — |
| 2015-08-11 | $4.56 | $4.56 | 0 | — | — |
| 2015-08-10 | $4.56 | $4.56 | 16,600 | — | — |
| 2015-08-07 | $4.35 | $4.35 | 8,700 | — | — |
| 2015-08-06 | $4.25 | $4.25 | 10,900 | — | — |
| 2015-08-05 | $4.10 | $4.10 | 4,100 | — | — |
| 2015-08-04 | $4.25 | $4.25 | 1,700 | — | — |
| 2015-08-03 | $4.19 | $4.19 | 800 | — | — |
| 2015-07-31 | $4.30 | $4.30 | 0 | — | — |
| 2015-07-30 | $4.30 | $4.30 | 3,300 | — | — |
| 2015-07-29 | $4.10 | $4.10 | 4,000 | — | — |
| 2015-07-28 | $4.02 | $4.02 | 1,200 | — | — |
| 2015-07-27 | $4.40 | $4.40 | 5,900 | — | — |
| 2015-07-24 | $4.05 | $4.05 | 0 | — | — |
| 2015-07-23 | $4.05 | $4.05 | 0 | — | — |
| 2015-07-22 | $4.05 | $4.05 | 9,913 | — | — |
| 2015-07-21 | $4.05 | $4.05 | 5,940 | — | — |
| 2015-07-20 | $4.05 | $4.05 | 2,913 | — | — |
| 2015-07-17 | $3.75 | $3.75 | 1,540 | — | — |
| 2015-07-16 | $4.05 | $4.05 | 880 | — | — |
| 2015-07-15 | $3.90 | $3.90 | 15,080 | — | — |
| 2015-07-14 | $3.90 | $3.90 | 5,560 | — | — |
| 2015-07-13 | $3.75 | $3.75 | 2,667 | — | — |
| 2015-07-10 | $4.05 | $4.05 | 3,273 | — | — |
| 2015-07-09 | $3.90 | $3.90 | 180 | — | — |
| 2015-07-08 | $3.90 | $3.90 | 380 | — | — |
| 2015-07-07 | $4.05 | $4.05 | 1,193 | — | — |
| 2015-07-06 | $4.20 | $4.20 | 2,047 | — | — |
| 2015-07-02 | $4.35 | $4.35 | 107 | — | — |
| 2015-07-01 | $4.50 | $4.50 | 3,367 | — | — |
| 2015-06-30 | $4.20 | $4.20 | 3,620 | — | — |
| 2015-06-29 | $4.20 | $4.20 | 2,387 | — | — |
| 2015-06-26 | $4.20 | $4.20 | 7,180 | — | — |
| 2015-06-25 | $4.20 | $4.20 | 2,767 | — | — |
| 2015-06-24 | $4.20 | $4.20 | 1,093 | — | — |
| 2015-06-23 | $4.20 | $4.20 | 1,280 | — | — |
| 2015-06-22 | $4.20 | $4.20 | 507 | — | — |
| 2015-06-19 | $4.20 | $4.20 | 4,500 | — | — |
| 2015-06-18 | $3.90 | $3.90 | 4,820 | — | — |
| 2015-06-17 | $4.05 | $4.05 | 5,793 | — | — |
| 2015-06-16 | $3.75 | $3.75 | 32,653 | — | — |
| 2015-06-15 | $3.90 | $3.90 | 2,387 | — | — |
| 2015-06-12 | $4.50 | $4.50 | 1,267 | — | — |
| 2015-06-11 | $4.35 | $4.35 | 3,473 | — | — |
| 2015-06-10 | $4.05 | $4.05 | 3,920 | — | — |
| 2015-06-09 | $3.90 | $3.90 | 4,340 | — | — |
| 2015-06-08 | $3.90 | $3.90 | 3,440 | — | — |
| 2015-06-05 | $4.20 | $4.20 | 2,280 | — | — |
| 2015-06-04 | $4.05 | $4.05 | 21,060 | — | — |
| 2015-06-03 | $4.20 | $4.20 | 7,113 | — | — |
| 2015-06-02 | $4.65 | $4.65 | 40,927 | — | — |
| 2015-06-01 | $4.65 | $4.65 | 7,433 | — | — |
| 2015-05-29 | $4.95 | $4.95 | 3,107 | — | — |
| 2015-05-28 | $4.95 | $4.95 | 8,060 | — | — |
| 2015-05-27 | $4.95 | $4.95 | 3,093 | — | — |
| 2015-05-26 | $4.95 | $4.95 | 1,473 | — | — |
| 2015-05-22 | $5.10 | $5.10 | 8,147 | — | — |
| 2015-05-21 | $5.10 | $5.10 | 5,073 | — | — |
| 2015-05-20 | $4.95 | $4.95 | 1,893 | — | — |
| 2015-05-19 | $5.10 | $5.10 | 8,407 | — | — |
| 2015-05-18 | $4.95 | $4.95 | 3,047 | — | — |
| 2015-05-15 | $5.10 | $5.10 | 20,847 | — | — |
| 2015-05-14 | $4.95 | $4.95 | 12,200 | — | — |
| 2015-05-13 | $5.25 | $5.25 | 3,347 | — | — |
| 2015-05-12 | $4.95 | $4.95 | 2,787 | — | — |
| 2015-05-11 | $5.25 | $5.25 | 8,887 | — | — |
| 2015-05-08 | $4.95 | $4.95 | 10,980 | — | — |
| 2015-05-07 | $4.50 | $4.50 | 9,060 | — | — |
| 2015-05-06 | $5.10 | $5.10 | 8,307 | — | — |
| 2015-05-05 | $5.10 | $5.10 | 8,120 | — | — |
| 2015-05-04 | $5.25 | $5.25 | 17,520 | — | — |
| 2015-05-01 | $5.40 | $5.40 | 13,067 | — | — |
| 2015-04-30 | $5.55 | $5.55 | 2,693 | — | — |
| 2015-04-29 | $5.25 | $5.25 | 8,820 | — | — |
| 2015-04-28 | $5.25 | $5.25 | 6,767 | — | — |
| 2015-04-27 | $5.55 | $5.55 | 5,273 | — | — |
| 2015-04-24 | $5.40 | $5.40 | 13,407 | — | — |
| 2015-04-23 | $5.10 | $5.10 | 8,007 | — | — |
| 2015-04-22 | $5.25 | $5.25 | 5,700 | — | — |
| 2015-04-21 | $5.25 | $5.25 | 3,767 | — | — |
| 2015-04-20 | $5.25 | $5.25 | 8,747 | — | — |
| 2015-04-17 | $5.85 | $5.85 | 8,047 | — | — |
| 2015-04-16 | $5.25 | $5.25 | 3,393 | — | — |
| 2015-04-15 | $5.40 | $5.40 | 10,587 | — | — |
| 2015-04-14 | $5.55 | $5.55 | 10,273 | — | — |
| 2015-04-13 | $5.10 | $5.10 | 29,380 | — | — |
| 2015-04-10 | $5.70 | $5.70 | 11,427 | — | — |
| 2015-04-09 | $5.70 | $5.70 | 4,867 | — | — |
| 2015-04-08 | $5.25 | $5.25 | 4,153 | — | — |
| 2015-04-07 | $5.70 | $5.70 | 5,373 | — | — |
| 2015-04-06 | $5.85 | $5.85 | 14,073 | — | — |
| 2015-04-02 | $5.85 | $5.85 | 18,427 | — | — |
| 2015-04-01 | $5.70 | $5.70 | 17,647 | — | — |
| 2015-03-31 | $5.85 | $5.85 | 14,200 | — | — |
| 2015-03-30 | $6.15 | $6.15 | 72,380 | — | — |
| 2015-03-27 | $4.80 | $4.80 | 15,140 | — | — |
| 2015-03-26 | $4.20 | $4.20 | 11,060 | — | — |
| 2015-03-25 | $4.05 | $4.05 | 66,487 | — | — |
| 2015-03-24 | $4.65 | $4.65 | 5,553 | — | — |
| 2015-03-23 | $5.10 | $5.10 | 8,493 | — | — |
| 2015-03-20 | $5.25 | $5.25 | 6,800 | — | — |
| 2015-03-19 | $5.25 | $5.25 | 4,527 | — | — |
| 2015-03-18 | $5.70 | $5.70 | 22,233 | — | — |
| 2015-03-17 | $5.70 | $5.70 | 4,960 | — | — |
| 2015-03-16 | $5.55 | $5.55 | 3,740 | — | — |
| 2015-03-13 | $5.40 | $5.40 | 4,633 | — | — |
| 2015-03-12 | $5.40 | $5.40 | 1,513 | — | — |
| 2015-03-11 | $5.40 | $5.40 | 1,787 | — | — |
| 2015-03-10 | $5.40 | $5.40 | 2,887 | — | — |
| 2015-03-09 | $5.55 | $5.55 | 2,187 | — | — |
| 2015-03-06 | $5.55 | $5.55 | 20,300 | — | — |
| 2015-03-05 | $5.70 | $5.70 | 49,720 | — | — |
| 2015-03-04 | $5.40 | $5.40 | 46,473 | — | — |
| 2015-03-03 | $4.50 | $4.50 | 10,093 | — | — |
| 2015-03-02 | $4.35 | $4.35 | 16,360 | — | — |
| 2015-02-27 | $4.20 | $4.20 | 9,373 | — | — |
| 2015-02-26 | $4.20 | $4.20 | 6,907 | — | — |
| 2015-02-25 | $4.05 | $4.05 | 12,687 | — | — |
| 2015-02-24 | $4.05 | $4.05 | 20,500 | — | — |
| 2015-02-23 | $3.90 | $3.90 | 48,700 | — | — |
| 2015-02-20 | $3.45 | $3.45 | 18,800 | — | — |
| 2015-02-19 | $3.45 | $3.45 | 8,633 | — | — |
| 2015-02-18 | $3.30 | $3.30 | 2,313 | — | — |
| 2015-02-17 | $3.45 | $3.45 | 3,007 | — | — |
| 2015-02-13 | $3.45 | $3.45 | 3,140 | — | — |
| 2015-02-12 | $3.45 | $3.45 | 7,340 | — | — |
| 2015-02-11 | $3.30 | $3.30 | 320 | — | — |
| 2015-02-10 | $3.45 | $3.45 | 5,587 | — | — |
| 2015-02-09 | $3.30 | $3.30 | 8,480 | — | — |
| 2015-02-06 | $3.15 | $3.15 | 15,880 | — | — |
| 2015-02-05 | $3.45 | $3.45 | 56,613 | — | — |
| 2015-02-04 | $2.55 | $2.55 | 7,073 | — | — |
| 2015-02-03 | $2.55 | $2.55 | 6,300 | — | — |
| 2015-02-02 | $2.40 | $2.40 | 3,640 | — | — |
| 2015-01-30 | $2.55 | $2.55 | 1,633 | — | — |
| 2015-01-29 | $2.55 | $2.55 | 7,680 | — | — |
| 2015-01-28 | $2.55 | $2.55 | 1,920 | — | — |
| 2015-01-27 | $2.40 | $2.40 | 10,207 | — | — |
| 2015-01-26 | $2.55 | $2.55 | 5,733 | — | — |
| 2015-01-23 | $2.55 | $2.55 | 11,820 | — | — |
| 2015-01-22 | $2.55 | $2.55 | 3,640 | — | — |
| 2015-01-21 | $2.55 | $2.55 | 873 | — | — |
| 2015-01-20 | $2.55 | $2.55 | 15,067 | — | — |
| 2015-01-16 | $2.55 | $2.55 | 10,213 | — | — |
| 2015-01-15 | $2.55 | $2.55 | 20,033 | — | — |
| 2015-01-14 | $2.40 | $2.40 | 4,800 | — | — |
| 2015-01-13 | $2.55 | $2.55 | 24,280 | — | — |
| 2015-01-12 | $2.55 | $2.55 | 7,720 | — | — |
| 2015-01-09 | $2.55 | $2.55 | 9,853 | — | — |
| 2015-01-08 | $2.55 | $2.55 | 1,027 | — | — |
| 2015-01-07 | $2.55 | $2.55 | 647 | — | — |
| 2015-01-06 | $2.55 | $2.55 | 4,333 | — | — |
| 2015-01-05 | $2.55 | $2.55 | 1,000 | — | — |
| 2015-01-02 | $2.55 | $2.55 | 5,060 | — | — |