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
- 1980-03-18 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 | $3.33 | $5.06 | 1,600 | — | — |
| 2015-12-30 | $3.27 | $4.96 | 1,100 | — | — |
| 2015-12-29 | $3.25 | $4.93 | 42,400 | — | — |
| 2015-12-28 | $3.36 | $5.10 | 10,500 | — | — |
| 2015-12-24 | $3.32 | $5.04 | 1,800 | — | — |
| 2015-12-23 | $3.32 | $5.04 | 6,600 | — | — |
| 2015-12-22 | $3.32 | $5.04 | 8,600 | — | — |
| 2015-12-21 | $3.31 | $5.03 | 18,500 | — | — |
| 2015-12-18 | $3.39 | $5.15 | 12,400 | — | — |
| 2015-12-17 | $3.17 | $4.81 | 23,500 | — | — |
| 2015-12-16 | $3.16 | $4.80 | 18,200 | — | — |
| 2015-12-15 | $3.16 | $4.80 | 74,000 | — | — |
| 2015-12-14 | $3.15 | $4.78 | 23,200 | — | — |
| 2015-12-11 | $3.15 | $4.78 | 9,400 | — | — |
| 2015-12-10 | $3.18 | $4.83 | 8,300 | — | — |
| 2015-12-09 | $3.15 | $4.78 | 3,500 | — | — |
| 2015-12-08 | $3.16 | $4.80 | 2,400 | — | — |
| 2015-12-07 | $3.16 | $4.80 | 5,800 | — | — |
| 2015-12-04 | $3.27 | $4.96 | 4,000 | — | — |
| 2015-12-03 | $3.27 | $4.96 | 8,900 | — | — |
| 2015-12-02 | $3.26 | $4.95 | 6,000 | — | — |
| 2015-12-01 | $3.36 | $5.10 | 10,400 | — | — |
| 2015-11-30 | $3.26 | $4.95 | 7,900 | — | — |
| 2015-11-27 | $3.33 | $5.06 | 1,900 | — | — |
| 2015-11-25 | $3.22 | $4.89 | 3,400 | — | — |
| 2015-11-24 | $3.37 | $5.12 | 15,900 | — | — |
| 2015-11-23 | $3.38 | $5.13 | 2,700 | — | — |
| 2015-11-20 | $3.37 | $5.12 | 2,200 | — | — |
| 2015-11-19 | $3.43 | $5.21 | 3,700 | — | — |
| 2015-11-18 | $3.45 | $5.24 | 12,600 | — | — |
| 2015-11-17 | $3.43 | $5.21 | 21,900 | — | — |
| 2015-11-16 | $3.41 | $5.18 | 17,700 | — | — |
| 2015-11-13 | $3.49 | $5.30 | 11,400 | — | — |
| 2015-11-12 | $3.66 | $5.56 | 3,600 | — | — |
| 2015-11-11 | $3.56 | $5.40 | 22,700 | — | — |
| 2015-11-10 | $3.73 | $5.66 | 12,300 | — | — |
| 2015-11-09 | $3.64 | $5.53 | 29,400 | — | — |
| 2015-11-06 | $3.59 | $5.45 | 14,700 | — | — |
| 2015-11-05 | $3.74 | $5.68 | 33,900 | — | — |
| 2015-11-04 | $3.84 | $5.83 | 22,700 | — | — |
| 2015-11-03 | $3.75 | $5.69 | 25,700 | — | — |
| 2015-11-02 | $3.73 | $5.66 | 19,400 | — | — |
| 2015-10-30 | $3.62 | $5.50 | 12,700 | — | — |
| 2015-10-29 | $3.70 | $5.62 | 10,200 | — | — |
| 2015-10-28 | $3.74 | $5.68 | 18,000 | — | — |
| 2015-10-27 | $3.66 | $5.56 | 10,000 | — | — |
| 2015-10-26 | $3.71 | $5.63 | 9,500 | — | — |
| 2015-10-23 | $3.70 | $5.62 | 31,600 | — | — |
| 2015-10-22 | $3.64 | $5.53 | 23,300 | — | — |
| 2015-10-21 | $3.67 | $5.57 | 38,600 | — | — |
| 2015-10-20 | $3.55 | $5.39 | 39,500 | — | — |
| 2015-10-19 | $3.58 | $5.44 | 44,200 | — | — |
| 2015-10-16 | $3.37 | $5.12 | 19,700 | — | — |
| 2015-10-15 | $3.37 | $5.12 | 13,700 | — | — |
| 2015-10-14 | $3.37 | $5.12 | 10,800 | — | — |
| 2015-10-13 | $3.34 | $5.07 | 30,400 | — | — |
| 2015-10-12 | $3.30 | $5.01 | 30,000 | — | — |
| 2015-10-09 | $3.31 | $5.03 | 35,300 | — | — |
| 2015-10-08 | $3.27 | $4.96 | 15,300 | — | — |
| 2015-10-07 | $3.28 | $4.98 | 92,200 | — | — |
| 2015-10-06 | $3.19 | $4.84 | 9,000 | — | — |
| 2015-10-05 | $3.17 | $4.81 | 37,000 | — | — |
| 2015-10-02 | $3.08 | $4.68 | 22,700 | — | — |
| 2015-10-01 | $3.02 | $4.59 | 12,400 | — | — |
| 2015-09-30 | $2.99 | $4.54 | 3,200 | — | — |
| 2015-09-29 | $2.99 | $4.54 | 17,500 | — | — |
| 2015-09-28 | $2.87 | $4.36 | 5,700 | — | — |
| 2015-09-25 | $2.86 | $4.34 | 3,800 | — | — |
| 2015-09-24 | $2.91 | $4.42 | 12,500 | — | — |
| 2015-09-23 | $2.90 | $4.40 | 32,000 | — | — |
| 2015-09-22 | $2.84 | $4.31 | 8,000 | — | — |
| 2015-09-21 | $2.93 | $4.45 | 17,100 | — | — |
| 2015-09-18 | $2.88 | $4.37 | 8,900 | — | — |
| 2015-09-17 | $2.86 | $4.34 | 3,000 | — | — |
| 2015-09-16 | $2.85 | $4.33 | 12,100 | — | — |
| 2015-09-15 | $2.81 | $4.27 | 8,500 | — | — |
| 2015-09-14 | $2.85 | $4.33 | 19,900 | — | — |
| 2015-09-11 | $2.85 | $4.33 | 32,200 | — | — |
| 2015-09-10 | $2.99 | $4.54 | 442,500 | — | — |
| 2015-09-09 | $2.50 | $3.80 | 5,900 | — | — |
| 2015-09-08 | $2.54 | $3.86 | 4,100 | — | — |
| 2015-09-04 | $2.60 | $3.95 | 7,400 | — | — |
| 2015-09-03 | $2.54 | $3.86 | 3,100 | — | — |
| 2015-09-02 | $2.58 | $3.92 | 5,100 | — | — |
| 2015-09-01 | $2.67 | $4.05 | 3,800 | — | — |
| 2015-08-31 | $2.62 | $3.98 | 15,400 | — | — |
| 2015-08-28 | $2.68 | $4.07 | 1,400 | — | — |
| 2015-08-27 | $2.70 | $4.10 | 5,600 | — | — |
| 2015-08-26 | $2.68 | $4.07 | 6,300 | — | — |
| 2015-08-25 | $2.50 | $3.80 | 19,900 | — | — |
| 2015-08-24 | $2.46 | $3.73 | 6,200 | — | — |
| 2015-08-21 | $2.52 | $3.83 | 1,800 | — | — |
| 2015-08-20 | $2.47 | $3.75 | 6,000 | — | — |
| 2015-08-19 | $2.52 | $3.83 | 16,100 | — | — |
| 2015-08-18 | $2.52 | $3.83 | 8,100 | — | — |
| 2015-08-17 | $2.53 | $3.84 | 3,100 | — | — |
| 2015-08-14 | $2.52 | $3.83 | 400 | — | — |
| 2015-08-13 | $2.50 | $3.80 | 11,100 | — | — |
| 2015-08-12 | $2.51 | $3.81 | 800 | — | — |
| 2015-08-11 | $2.54 | $3.86 | 4,800 | — | — |
| 2015-08-10 | $2.57 | $3.90 | 2,400 | — | — |
| 2015-08-07 | $2.51 | $3.81 | 25,300 | — | — |
| 2015-08-06 | $2.55 | $3.87 | 4,800 | — | — |
| 2015-08-05 | $2.54 | $3.86 | 22,100 | — | — |
| 2015-08-04 | $2.58 | $3.92 | 5,200 | — | — |
| 2015-08-03 | $2.58 | $3.92 | 2,900 | — | — |
| 2015-07-31 | $2.59 | $3.93 | 2,300 | — | — |
| 2015-07-30 | $2.60 | $3.95 | 7,900 | — | — |
| 2015-07-29 | $2.58 | $3.92 | 23,000 | — | — |
| 2015-07-28 | $2.75 | $4.18 | 3,200 | — | — |
| 2015-07-27 | $2.71 | $4.11 | 7,300 | — | — |
| 2015-07-24 | $2.68 | $4.07 | 17,800 | — | — |
| 2015-07-23 | $2.70 | $4.10 | 5,400 | — | — |
| 2015-07-22 | $2.73 | $4.14 | 4,800 | — | — |
| 2015-07-21 | $2.73 | $4.14 | 6,800 | — | — |
| 2015-07-20 | $2.71 | $4.11 | 14,600 | — | — |
| 2015-07-17 | $2.77 | $4.21 | 2,600 | — | — |
| 2015-07-16 | $2.77 | $4.21 | 4,200 | — | — |
| 2015-07-15 | $2.83 | $4.30 | 24,700 | — | — |
| 2015-07-14 | $2.81 | $4.27 | 6,600 | — | — |
| 2015-07-13 | $2.75 | $4.18 | 15,700 | — | — |
| 2015-07-10 | $2.84 | $4.31 | 13,800 | — | — |
| 2015-07-09 | $2.84 | $4.31 | 8,800 | — | — |
| 2015-07-08 | $2.87 | $4.36 | 36,000 | — | — |
| 2015-07-07 | $2.89 | $4.39 | 10,300 | — | — |
| 2015-07-06 | $2.90 | $4.40 | 16,900 | — | — |
| 2015-07-02 | $2.91 | $4.42 | 30,600 | — | — |
| 2015-07-01 | $2.84 | $4.31 | 9,400 | — | — |
| 2015-06-30 | $2.85 | $4.33 | 19,700 | — | — |
| 2015-06-29 | $2.88 | $4.37 | 10,300 | — | — |
| 2015-06-26 | $2.85 | $4.33 | 5,100 | — | — |
| 2015-06-25 | $2.80 | $4.25 | 12,400 | — | — |
| 2015-06-24 | $2.83 | $4.30 | 12,400 | — | — |
| 2015-06-23 | $2.88 | $4.37 | 26,500 | — | — |
| 2015-06-22 | $2.76 | $4.19 | 8,400 | — | — |
| 2015-06-19 | $2.74 | $4.16 | 18,100 | — | — |
| 2015-06-18 | $2.87 | $4.36 | 30,600 | — | — |
| 2015-06-17 | $2.74 | $4.16 | 35,500 | — | — |
| 2015-06-16 | $2.71 | $4.11 | 16,900 | — | — |
| 2015-06-15 | $2.64 | $4.01 | 36,800 | — | — |
| 2015-06-12 | $2.59 | $3.93 | 61,400 | — | — |
| 2015-06-11 | $2.57 | $3.90 | 7,700 | — | — |
| 2015-06-10 | $2.58 | $3.92 | 10,500 | — | — |
| 2015-06-09 | $2.55 | $3.87 | 13,800 | — | — |
| 2015-06-08 | $2.54 | $3.86 | 16,400 | — | — |
| 2015-06-05 | $2.51 | $3.81 | 23,700 | — | — |
| 2015-06-04 | $2.54 | $3.86 | 4,100 | — | — |
| 2015-06-03 | $2.62 | $3.98 | 5,200 | — | — |
| 2015-06-02 | $2.63 | $3.99 | 2,600 | — | — |
| 2015-06-01 | $2.63 | $3.99 | 1,200 | — | — |
| 2015-05-29 | $2.63 | $3.99 | 21,500 | — | — |
| 2015-05-28 | $2.60 | $3.95 | 24,200 | — | — |
| 2015-05-27 | $2.54 | $3.86 | 7,400 | — | — |
| 2015-05-26 | $2.56 | $3.89 | 7,200 | — | — |
| 2015-05-22 | $2.57 | $3.90 | 29,300 | — | — |
| 2015-05-21 | $2.54 | $3.86 | 30,000 | — | — |
| 2015-05-20 | $2.61 | $3.96 | 2,500 | — | — |
| 2015-05-19 | $2.55 | $3.87 | 5,900 | — | — |
| 2015-05-18 | $2.56 | $3.89 | 15,600 | — | — |
| 2015-05-15 | $2.65 | $4.02 | 200 | — | — |
| 2015-05-14 | $2.63 | $3.99 | 3,000 | — | — |
| 2015-05-13 | $2.64 | $4.01 | 1,900 | — | — |
| 2015-05-12 | $2.60 | $3.95 | 16,300 | — | — |
| 2015-05-11 | $2.60 | $3.95 | 5,600 | — | — |
| 2015-05-08 | $2.60 | $3.95 | 3,400 | — | — |
| 2015-05-07 | $2.55 | $3.87 | 27,700 | — | — |
| 2015-05-06 | $2.58 | $3.92 | 19,100 | — | — |
| 2015-05-05 | $2.75 | $4.18 | 7,100 | — | — |
| 2015-05-04 | $2.77 | $4.21 | 2,700 | — | — |
| 2015-05-01 | $2.66 | $4.04 | 18,000 | — | — |
| 2015-04-30 | $2.65 | $4.02 | 2,800 | — | — |
| 2015-04-29 | $2.71 | $4.11 | 49,300 | — | — |
| 2015-04-28 | $2.69 | $4.08 | 15,700 | — | — |
| 2015-04-27 | $2.72 | $4.13 | 36,900 | — | — |
| 2015-04-24 | $2.78 | $4.22 | 32,000 | — | — |
| 2015-04-23 | $2.78 | $4.22 | 47,600 | — | — |
| 2015-04-22 | $2.80 | $4.25 | 236,200 | — | — |
| 2015-04-21 | $3.14 | $4.77 | 189,600 | — | — |
| 2015-04-20 | $2.73 | $4.14 | 92,400 | — | — |
| 2015-04-17 | $2.66 | $4.04 | 120,900 | — | — |
| 2015-04-16 | $2.62 | $3.98 | 1,100 | — | — |
| 2015-04-15 | $2.69 | $4.08 | 9,000 | — | — |
| 2015-04-14 | $2.61 | $3.96 | 1,300 | — | — |
| 2015-04-13 | $2.69 | $4.08 | 1,800 | — | — |
| 2015-04-10 | $2.75 | $4.18 | 7,000 | — | — |
| 2015-04-09 | $2.63 | $3.99 | 14,100 | — | — |
| 2015-04-08 | $2.75 | $4.18 | 1,300 | — | — |
| 2015-04-07 | $2.78 | $4.22 | 25,300 | — | — |
| 2015-04-06 | $2.66 | $4.04 | 10,500 | — | — |
| 2015-04-02 | $2.68 | $4.07 | 158,800 | — | — |
| 2015-04-01 | $2.60 | $3.95 | 4,900 | — | — |
| 2015-03-31 | $2.72 | $4.13 | 29,900 | — | — |
| 2015-03-30 | $2.73 | $4.14 | 20,900 | — | — |
| 2015-03-27 | $2.70 | $4.10 | 264,500 | — | — |
| 2015-03-26 | $2.85 | $4.33 | 90,200 | — | — |
| 2015-03-25 | $2.60 | $3.95 | 37,300 | — | — |
| 2015-03-24 | $2.64 | $4.01 | 6,900 | — | — |
| 2015-03-23 | $2.63 | $3.99 | 3,400 | — | — |
| 2015-03-20 | $2.62 | $3.98 | 19,800 | — | — |
| 2015-03-19 | $2.53 | $3.84 | 2,900 | — | — |
| 2015-03-18 | $2.55 | $3.87 | 7,700 | — | — |
| 2015-03-17 | $2.55 | $3.87 | 6,100 | — | — |
| 2015-03-16 | $2.45 | $3.72 | 11,400 | — | — |
| 2015-03-13 | $2.45 | $3.72 | 600 | — | — |
| 2015-03-12 | $2.63 | $3.99 | 123,100 | — | — |
| 2015-03-11 | $2.46 | $3.73 | 15,800 | — | — |
| 2015-03-10 | $2.40 | $3.64 | 9,200 | — | — |
| 2015-03-09 | $2.44 | $3.70 | 0 | — | — |
| 2015-03-06 | $2.44 | $3.70 | 5,400 | — | — |
| 2015-03-05 | $2.38 | $3.61 | 11,500 | — | — |
| 2015-03-04 | $2.41 | $3.66 | 8,000 | — | — |
| 2015-03-03 | $2.58 | $3.92 | 15,200 | — | — |
| 2015-03-02 | $2.35 | $3.57 | 2,100 | — | — |
| 2015-02-27 | $2.40 | $3.64 | 300 | — | — |
| 2015-02-26 | $2.40 | $3.64 | 5,300 | — | — |
| 2015-02-25 | $2.39 | $3.63 | 100 | — | — |
| 2015-02-24 | $2.40 | $3.64 | 11,300 | — | — |
| 2015-02-23 | $2.35 | $3.57 | 700 | — | — |
| 2015-02-20 | $2.45 | $3.72 | 500 | — | — |
| 2015-02-19 | $2.45 | $3.72 | 5,000 | — | — |
| 2015-02-18 | $2.46 | $3.73 | 0 | — | — |
| 2015-02-17 | $2.46 | $3.73 | 400 | — | — |
| 2015-02-13 | $2.45 | $3.72 | 500 | — | — |
| 2015-02-12 | $2.37 | $3.60 | 100 | — | — |
| 2015-02-11 | $2.42 | $3.67 | 16,000 | — | — |
| 2015-02-10 | $2.36 | $3.58 | 100 | — | — |
| 2015-02-09 | $2.44 | $3.70 | 1,200 | — | — |
| 2015-02-06 | $2.41 | $3.66 | 1,100 | — | — |
| 2015-02-05 | $2.47 | $3.75 | 14,800 | — | — |
| 2015-02-04 | $2.42 | $3.67 | 1,700 | — | — |
| 2015-02-03 | $2.44 | $3.70 | 7,900 | — | — |
| 2015-02-02 | $2.36 | $3.58 | 5,200 | — | — |
| 2015-01-30 | $2.41 | $3.66 | 900 | — | — |
| 2015-01-29 | $2.43 | $3.69 | 200 | — | — |
| 2015-01-28 | $2.43 | $3.69 | 1,100 | — | — |
| 2015-01-27 | $2.40 | $3.64 | 0 | — | — |
| 2015-01-26 | $2.40 | $3.64 | 8,300 | — | — |
| 2015-01-23 | $2.47 | $3.75 | 11,400 | — | — |
| 2015-01-22 | $2.49 | $3.78 | 3,700 | — | — |
| 2015-01-21 | $2.47 | $3.75 | 600 | — | — |
| 2015-01-20 | $2.48 | $3.77 | 2,900 | — | — |
| 2015-01-16 | $2.48 | $3.77 | 6,400 | — | — |
| 2015-01-15 | $2.47 | $3.75 | 700 | — | — |
| 2015-01-14 | $2.48 | $3.77 | 8,000 | — | — |
| 2015-01-13 | $2.47 | $3.75 | 1,400 | — | — |
| 2015-01-12 | $2.47 | $3.75 | 3,400 | — | — |
| 2015-01-09 | $2.44 | $3.70 | 1,800 | — | — |
| 2015-01-08 | $2.49 | $3.78 | 16,000 | — | — |
| 2015-01-07 | $2.47 | $3.75 | 8,700 | — | — |
| 2015-01-06 | $2.48 | $3.77 | 2,700 | — | — |
| 2015-01-05 | $2.51 | $3.81 | 5,100 | — | — |
| 2015-01-02 | $2.45 | $3.72 | 8,400 | — | — |