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
- 2011-12-21 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $2.06 | $2.06 | 870 |
| 2015-12-30 | $2.30 | $2.30 | 50 |
| 2015-12-29 | $2.30 | $2.30 | 1,050 |
| 2015-12-28 | $2.25 | $2.25 | 40 |
| 2015-12-24 | $2.34 | $2.34 | 20 |
| 2015-12-23 | $2.44 | $2.44 | 100 |
| 2015-12-22 | $2.39 | $2.39 | 750 |
| 2015-12-21 | $2.45 | $2.45 | 60 |
| 2015-12-18 | $2.32 | $2.32 | 170 |
| 2015-12-17 | $2.40 | $2.40 | 10 |
| 2015-12-16 | $2.39 | $2.39 | 340 |
| 2015-12-15 | $2.30 | $2.30 | 150 |
| 2015-12-14 | $2.12 | $2.12 | 0 |
| 2015-12-11 | $2.12 | $2.12 | 240 |
| 2015-12-10 | $2.20 | $2.20 | 100 |
| 2015-12-09 | $2.33 | $2.33 | 190 |
| 2015-12-08 | $2.41 | $2.41 | 250 |
| 2015-12-07 | $2.20 | $2.20 | 750 |
| 2015-12-04 | $2.20 | $2.20 | 3,060 |
| 2015-12-03 | $2.29 | $2.29 | 370 |
| 2015-12-02 | $2.27 | $2.27 | 0 |
| 2015-12-01 | $2.27 | $2.27 | 440 |
| 2015-11-30 | $2.60 | $2.60 | 630 |
| 2015-11-27 | $2.60 | $2.60 | 220 |
| 2015-11-25 | $2.50 | $2.50 | 1,250 |
| 2015-11-24 | $2.50 | $2.50 | 60 |
| 2015-11-23 | $2.65 | $2.65 | 130 |
| 2015-11-20 | $2.50 | $2.50 | 2,310 |
| 2015-11-19 | $2.50 | $2.50 | 3,990 |
| 2015-11-18 | $2.27 | $2.27 | 2,810 |
| 2015-11-17 | $2.65 | $2.65 | 4,770 |
| 2015-11-16 | $2.72 | $2.72 | 25,760 |
| 2015-11-13 | $1.69 | $1.69 | 0 |
| 2015-11-12 | $1.69 | $1.69 | 970 |
| 2015-11-11 | $1.88 | $1.88 | 10 |
| 2015-11-10 | $1.75 | $1.75 | 400 |
| 2015-11-09 | $1.88 | $1.88 | 1,100 |
| 2015-11-06 | $2.02 | $2.02 | 20 |
| 2015-11-05 | $2.00 | $2.00 | 320 |
| 2015-11-04 | $2.17 | $2.17 | 2,680 |
| 2015-11-03 | $2.20 | $2.20 | 40 |
| 2015-11-02 | $2.20 | $2.20 | 0 |
| 2015-10-30 | $2.20 | $2.20 | 150 |
| 2015-10-29 | $2.28 | $2.28 | 1,510 |
| 2015-10-28 | $2.35 | $2.35 | 1,380 |
| 2015-10-27 | $2.33 | $2.33 | 150 |
| 2015-10-26 | $2.33 | $2.33 | 6,320 |
| 2015-10-23 | $2.57 | $2.57 | 200 |
| 2015-10-22 | $2.60 | $2.60 | 5,340 |
| 2015-10-21 | $2.65 | $2.65 | 0 |
| 2015-10-20 | $2.65 | $2.65 | 3,090 |
| 2015-10-19 | $2.48 | $2.48 | 3,680 |
| 2015-10-16 | $2.39 | $2.39 | 1,460 |
| 2015-10-15 | $2.40 | $2.40 | 3,110 |
| 2015-10-14 | $2.39 | $2.39 | 1,610 |
| 2015-10-13 | $2.40 | $2.40 | 5,620 |
| 2015-10-12 | $2.69 | $2.69 | 100 |
| 2015-10-09 | $2.63 | $2.63 | 0 |
| 2015-10-08 | $2.63 | $2.63 | 450 |
| 2015-10-07 | $2.59 | $2.59 | 550 |
| 2015-10-06 | $2.69 | $2.69 | 610 |
| 2015-10-05 | $2.41 | $2.41 | 1,730 |
| 2015-10-02 | $2.40 | $2.40 | 630 |
| 2015-10-01 | $2.46 | $2.46 | 210 |
| 2015-09-30 | $2.50 | $2.50 | 0 |
| 2015-09-29 | $2.50 | $2.50 | 0 |
| 2015-09-28 | $2.50 | $2.50 | 2,750 |
| 2015-09-25 | $2.60 | $2.60 | 300 |
| 2015-09-24 | $2.55 | $2.55 | 380 |
| 2015-09-23 | $2.55 | $2.55 | 1,000 |
| 2015-09-22 | $2.45 | $2.45 | 8,000 |
| 2015-09-21 | $2.64 | $2.64 | 1,690 |
| 2015-09-18 | $2.60 | $2.60 | 0 |
| 2015-09-17 | $2.60 | $2.60 | 2,680 |
| 2015-09-16 | $2.75 | $2.75 | 6,510 |
| 2015-09-15 | $2.47 | $2.47 | 11,130 |
| 2015-09-14 | $2.79 | $2.79 | 5,910 |
| 2015-09-11 | $2.30 | $2.30 | 500 |
| 2015-09-10 | $2.45 | $2.45 | 890 |
| 2015-09-09 | $2.47 | $2.47 | 60 |
| 2015-09-08 | $2.20 | $2.20 | 2,670 |
| 2015-09-04 | $2.38 | $2.38 | 1,810 |
| 2015-09-03 | $2.30 | $2.30 | 0 |
| 2015-09-02 | $2.30 | $2.30 | 1,680 |
| 2015-09-01 | $2.26 | $2.26 | 4,360 |
| 2015-08-31 | $2.41 | $2.41 | 4,940 |
| 2015-08-28 | $2.31 | $2.31 | 4,040 |
| 2015-08-27 | $2.57 | $2.57 | 10 |
| 2015-08-26 | $2.58 | $2.58 | 2,860 |
| 2015-08-25 | $2.55 | $2.55 | 2,410 |
| 2015-08-24 | $2.63 | $2.63 | 2,370 |
| 2015-08-21 | $2.67 | $2.67 | 100 |
| 2015-08-20 | $2.48 | $2.48 | 750 |
| 2015-08-19 | $2.70 | $2.70 | 5,810 |
| 2015-08-18 | $2.53 | $2.53 | 2,350 |
| 2015-08-17 | $2.50 | $2.50 | 1,090 |
| 2015-08-14 | $2.50 | $2.50 | 0 |
| 2015-08-13 | $2.50 | $2.50 | 1,000 |
| 2015-08-12 | $2.50 | $2.50 | 2,780 |
| 2015-08-11 | $2.68 | $2.68 | 1,110 |
| 2015-08-10 | $2.85 | $2.85 | 16,050 |
| 2015-08-07 | $2.51 | $2.51 | 140 |
| 2015-08-06 | $2.37 | $2.37 | 0 |
| 2015-08-05 | $2.37 | $2.37 | 70 |
| 2015-08-04 | $2.45 | $2.45 | 4,880 |
| 2015-08-03 | $2.57 | $2.57 | 1,100 |
| 2015-07-31 | $2.57 | $2.57 | 1,730 |
| 2015-07-30 | $2.57 | $2.57 | 400 |
| 2015-07-29 | $2.59 | $2.59 | 1,000 |
| 2015-07-28 | $2.49 | $2.49 | 160 |
| 2015-07-27 | $2.48 | $2.48 | 2,570 |
| 2015-07-24 | $2.31 | $2.31 | 10,280 |
| 2015-07-23 | $2.40 | $2.40 | 1,320 |
| 2015-07-22 | $2.64 | $2.64 | 860 |
| 2015-07-21 | $2.61 | $2.61 | 1,630 |
| 2015-07-20 | $2.57 | $2.57 | 7,480 |
| 2015-07-17 | $2.73 | $2.73 | 920 |
| 2015-07-16 | $2.73 | $2.73 | 1,310 |
| 2015-07-15 | $2.80 | $2.80 | 11,620 |
| 2015-07-14 | $2.69 | $2.69 | 4,690 |
| 2015-07-13 | $2.56 | $2.56 | 18,320 |
| 2015-07-10 | $2.40 | $2.40 | 1,380 |
| 2015-07-09 | $2.22 | $2.22 | 890 |
| 2015-07-08 | $2.22 | $2.22 | 2,550 |
| 2015-07-07 | $2.28 | $2.28 | 770 |
| 2015-07-06 | $2.60 | $2.60 | 510 |
| 2015-07-02 | $2.42 | $2.42 | 650 |
| 2015-07-01 | $2.50 | $2.50 | 1,050 |
| 2015-06-30 | $2.45 | $2.45 | 0 |
| 2015-06-29 | $2.45 | $2.45 | 400 |
| 2015-06-26 | $2.63 | $2.63 | 0 |
| 2015-06-25 | $2.63 | $2.63 | 30 |
| 2015-06-24 | $2.72 | $2.72 | 400 |
| 2015-06-23 | $2.61 | $2.61 | 550 |
| 2015-06-22 | $2.47 | $2.47 | 150 |
| 2015-06-19 | $2.81 | $2.81 | 0 |
| 2015-06-18 | $2.81 | $2.81 | 6,640 |
| 2015-06-17 | $2.45 | $2.45 | 0 |
| 2015-06-16 | $2.45 | $2.45 | 0 |
| 2015-06-15 | $2.45 | $2.45 | 0 |
| 2015-06-12 | $2.45 | $2.45 | 700 |
| 2015-06-11 | $2.06 | $2.06 | 100 |
| 2015-06-10 | $2.14 | $2.14 | 220 |
| 2015-06-09 | $2.08 | $2.08 | 0 |
| 2015-06-08 | $2.08 | $2.08 | 100 |
| 2015-06-05 | $2.06 | $2.06 | 0 |
| 2015-06-04 | $2.06 | $2.06 | 50 |
| 2015-06-03 | $2.22 | $2.22 | 250 |
| 2015-06-02 | $2.12 | $2.12 | 420 |
| 2015-06-01 | $2.13 | $2.13 | 3,320 |
| 2015-05-29 | $2.36 | $2.36 | 100 |
| 2015-05-28 | $2.00 | $2.00 | 0 |
| 2015-05-27 | $2.00 | $2.00 | 0 |
| 2015-05-26 | $2.00 | $2.00 | 0 |
| 2015-05-22 | $2.00 | $2.00 | 0 |
| 2015-05-21 | $2.00 | $2.00 | 590 |
| 2015-05-20 | $2.01 | $2.01 | 4,650 |
| 2015-05-19 | $2.35 | $2.35 | 100 |
| 2015-05-18 | $2.30 | $2.30 | 0 |
| 2015-05-15 | $2.30 | $2.30 | 0 |
| 2015-05-14 | $2.30 | $2.30 | 50 |
| 2015-05-13 | $2.24 | $2.24 | 3,700 |
| 2015-05-12 | $2.45 | $2.45 | 0 |
| 2015-05-11 | $2.45 | $2.45 | 0 |
| 2015-05-08 | $2.45 | $2.45 | 40 |
| 2015-05-07 | $2.43 | $2.43 | 40 |
| 2015-05-06 | $2.45 | $2.45 | 100 |
| 2015-05-05 | $2.27 | $2.27 | 720 |
| 2015-05-04 | $2.41 | $2.41 | 3,860 |
| 2015-05-01 | $2.55 | $2.55 | 980 |
| 2015-04-30 | $2.82 | $2.82 | 310 |
| 2015-04-29 | $2.90 | $2.90 | 1,550 |
| 2015-04-28 | $2.70 | $2.70 | 5,160 |
| 2015-04-27 | $2.68 | $2.68 | 4,580 |
| 2015-04-24 | $3.13 | $3.13 | 6,920 |
| 2015-04-23 | $2.46 | $2.46 | 5,540 |
| 2015-04-22 | $2.53 | $2.53 | 2,710 |
| 2015-04-21 | $2.23 | $2.23 | 600 |
| 2015-04-20 | $2.45 | $2.45 | 0 |
| 2015-04-17 | $2.45 | $2.45 | 490 |
| 2015-04-16 | $2.56 | $2.56 | 4,420 |
| 2015-04-15 | $2.48 | $2.48 | 500 |
| 2015-04-14 | $2.50 | $2.50 | 0 |
| 2015-04-13 | $2.50 | $2.50 | 850 |
| 2015-04-10 | $2.42 | $2.42 | 240 |
| 2015-04-09 | $2.40 | $2.40 | 800 |
| 2015-04-08 | $2.45 | $2.45 | 240 |
| 2015-04-07 | $2.53 | $2.53 | 7,180 |
| 2015-04-06 | $2.45 | $2.45 | 1,100 |
| 2015-04-02 | $2.30 | $2.30 | 1,020 |
| 2015-04-01 | $2.38 | $2.38 | 500 |
| 2015-03-31 | $2.39 | $2.39 | 1,510 |
| 2015-03-30 | $2.38 | $2.38 | 560 |
| 2015-03-27 | $2.69 | $2.69 | 2,220 |
| 2015-03-26 | $2.61 | $2.61 | 50 |
| 2015-03-25 | $2.55 | $2.55 | 2,610 |
| 2015-03-24 | $2.33 | $2.33 | 2,360 |
| 2015-03-23 | $2.48 | $2.48 | 840 |
| 2015-03-20 | $2.31 | $2.31 | 1,740 |
| 2015-03-19 | $2.17 | $2.17 | 420 |
| 2015-03-18 | $2.14 | $2.14 | 1,050 |
| 2015-03-17 | $2.02 | $2.02 | 3,780 |
| 2015-03-16 | $2.03 | $2.03 | 13,320 |
| 2015-03-13 | $2.54 | $2.54 | 1,940 |
| 2015-03-12 | $2.90 | $2.90 | 1,600 |
| 2015-03-11 | $3.02 | $3.02 | 2,960 |
| 2015-03-10 | $3.09 | $3.09 | 910 |
| 2015-03-09 | $2.90 | $2.90 | 980 |
| 2015-03-06 | $2.80 | $2.80 | 7,590 |
| 2015-03-05 | $3.09 | $3.09 | 9,250 |
| 2015-03-04 | $2.80 | $2.80 | 16,810 |
| 2015-03-03 | $2.85 | $2.85 | 8,280 |
| 2015-03-02 | $2.29 | $2.29 | 20,120 |
| 2015-02-27 | $2.02 | $2.02 | 200 |
| 2015-02-26 | $1.94 | $1.94 | 500 |
| 2015-02-25 | $1.86 | $1.86 | 0 |
| 2015-02-24 | $1.86 | $1.86 | 200 |
| 2015-02-23 | $1.30 | $1.30 | 0 |
| 2015-02-20 | $1.30 | $1.30 | 0 |
| 2015-02-19 | $1.30 | $1.30 | 0 |
| 2015-02-18 | $1.30 | $1.30 | 110 |
| 2015-02-17 | $1.41 | $1.41 | 0 |
| 2015-02-13 | $1.41 | $1.41 | 0 |
| 2015-02-12 | $1.41 | $1.41 | 440 |
| 2015-02-11 | $1.30 | $1.30 | 0 |
| 2015-02-10 | $1.30 | $1.30 | 0 |
| 2015-02-09 | $1.30 | $1.30 | 100 |
| 2015-02-06 | $1.42 | $1.42 | 300 |
| 2015-02-05 | $1.25 | $1.25 | 0 |
| 2015-02-04 | $1.25 | $1.25 | 20 |
| 2015-02-03 | $1.71 | $1.71 | 0 |
| 2015-02-02 | $1.71 | $1.71 | 0 |
| 2015-01-30 | $1.71 | $1.71 | 0 |
| 2015-01-29 | $1.71 | $1.71 | 0 |
| 2015-01-28 | $1.71 | $1.71 | 500 |
| 2015-01-27 | $1.40 | $1.40 | 0 |
| 2015-01-26 | $1.40 | $1.40 | 0 |
| 2015-01-23 | $1.40 | $1.40 | 1,110 |
| 2015-01-22 | $1.76 | $1.76 | 0 |
| 2015-01-21 | $1.76 | $1.76 | 1,000 |
| 2015-01-20 | $1.80 | $1.80 | 0 |
| 2015-01-16 | $1.80 | $1.80 | 0 |
| 2015-01-15 | $1.80 | $1.80 | 0 |
| 2015-01-14 | $1.80 | $1.80 | 0 |
| 2015-01-13 | $1.80 | $1.80 | 0 |
| 2015-01-12 | $1.80 | $1.80 | 0 |
| 2015-01-09 | $1.80 | $1.80 | 0 |
| 2015-01-08 | $1.80 | $1.80 | 200 |
| 2015-01-07 | $1.79 | $1.79 | 420 |
| 2015-01-06 | $1.50 | $1.50 | 2,500 |
| 2015-01-05 | $1.87 | $1.87 | 0 |
| 2015-01-02 | $1.87 | $1.87 | 0 |