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
- 2012-09-25 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 | $2.80 | $2.80 | 27,540 | — | — |
| 2015-12-30 | $2.74 | $2.74 | 3,780 | — | — |
| 2015-12-29 | $2.74 | $2.74 | 715 | — | — |
| 2015-12-28 | $2.74 | $2.74 | 3,850 | — | — |
| 2015-12-24 | $2.76 | $2.76 | 13,430 | — | — |
| 2015-12-23 | $2.62 | $2.62 | 4,415 | — | — |
| 2015-12-22 | $2.62 | $2.62 | 8,340 | — | — |
| 2015-12-21 | $2.77 | $2.77 | 14,345 | — | — |
| 2015-12-18 | $2.68 | $2.68 | 31,995 | — | — |
| 2015-12-17 | $2.55 | $2.55 | 11,095 | — | — |
| 2015-12-16 | $2.60 | $2.60 | 3,410 | — | — |
| 2015-12-15 | $2.69 | $2.69 | 13,725 | — | — |
| 2015-12-14 | $2.58 | $2.58 | 26,185 | — | — |
| 2015-12-11 | $2.60 | $2.60 | 9,065 | — | — |
| 2015-12-10 | $2.60 | $2.60 | 9,385 | — | — |
| 2015-12-09 | $2.56 | $2.56 | 7,325 | — | — |
| 2015-12-08 | $2.68 | $2.68 | 5,345 | — | — |
| 2015-12-07 | $2.53 | $2.53 | 11,430 | — | — |
| 2015-12-04 | $2.74 | $2.74 | 960 | — | — |
| 2015-12-03 | $2.60 | $2.60 | 5,210 | — | — |
| 2015-12-02 | $2.54 | $2.54 | 3,350 | — | — |
| 2015-12-01 | $2.70 | $2.70 | 10,560 | — | — |
| 2015-11-30 | $2.68 | $2.68 | 3,155 | — | — |
| 2015-11-27 | $2.42 | $2.42 | 325 | — | — |
| 2015-11-25 | $2.50 | $2.50 | 1,100 | — | — |
| 2015-11-24 | $2.60 | $2.60 | 10,650 | — | — |
| 2015-11-23 | $2.56 | $2.56 | 30,920 | — | — |
| 2015-11-20 | $2.18 | $2.18 | 9,625 | — | — |
| 2015-11-19 | $2.10 | $2.10 | 1,920 | — | — |
| 2015-11-18 | $2.14 | $2.14 | 2,500 | — | — |
| 2015-11-17 | $2.15 | $2.15 | 2,415 | — | — |
| 2015-11-16 | $2.14 | $2.14 | 24,480 | — | — |
| 2015-11-13 | $2.16 | $2.16 | 82,670 | — | — |
| 2015-11-12 | $2.18 | $2.18 | 2,800 | — | — |
| 2015-11-11 | $2.19 | $2.19 | 3,270 | — | — |
| 2015-11-10 | $2.15 | $2.15 | 5,885 | — | — |
| 2015-11-09 | $1.98 | $1.98 | 3,670 | — | — |
| 2015-11-06 | $2.10 | $2.10 | 6,680 | — | — |
| 2015-11-05 | $2.10 | $2.10 | 880 | — | — |
| 2015-11-04 | $2.19 | $2.19 | 26,450 | — | — |
| 2015-11-03 | $1.90 | $1.90 | 9,585 | — | — |
| 2015-11-02 | $2.08 | $2.08 | 2,985 | — | — |
| 2015-10-30 | $1.92 | $1.92 | 30,325 | — | — |
| 2015-10-29 | $2.00 | $2.00 | 2,210 | — | — |
| 2015-10-28 | $1.77 | $1.77 | 2,160 | — | — |
| 2015-10-27 | $1.80 | $1.80 | 1,450 | — | — |
| 2015-10-26 | $1.90 | $1.90 | 8,790 | — | — |
| 2015-10-23 | $1.98 | $1.98 | 25,870 | — | — |
| 2015-10-22 | $1.72 | $1.72 | 525 | — | — |
| 2015-10-21 | $1.67 | $1.67 | 4,110 | — | — |
| 2015-10-20 | $1.64 | $1.64 | 50 | — | — |
| 2015-10-19 | $1.63 | $1.63 | 1,115 | — | — |
| 2015-10-16 | $1.74 | $1.74 | 1,610 | — | — |
| 2015-10-15 | $1.70 | $1.70 | 2,325 | — | — |
| 2015-10-14 | $1.75 | $1.75 | 0 | — | — |
| 2015-10-13 | $1.75 | $1.75 | 1,015 | — | — |
| 2015-10-12 | $1.75 | $1.75 | 760 | — | — |
| 2015-10-09 | $1.80 | $1.80 | 0 | — | — |
| 2015-10-08 | $1.80 | $1.80 | 9,240 | — | — |
| 2015-10-07 | $1.90 | $1.90 | 2,030 | — | — |
| 2015-10-06 | $1.80 | $1.80 | 10,620 | — | — |
| 2015-10-05 | $1.80 | $1.80 | 16,565 | — | — |
| 2015-10-02 | $1.90 | $1.90 | 28,110 | — | — |
| 2015-10-01 | $1.70 | $1.70 | 550 | — | — |
| 2015-09-30 | $1.74 | $1.74 | 780 | — | — |
| 2015-09-29 | $1.68 | $1.68 | 3,695 | — | — |
| 2015-09-28 | $1.70 | $1.70 | 1,675 | — | — |
| 2015-09-25 | $1.80 | $1.80 | 2,995 | — | — |
| 2015-09-24 | $1.78 | $1.78 | 3,975 | — | — |
| 2015-09-23 | $1.70 | $1.70 | 3,500 | — | — |
| 2015-09-22 | $1.70 | $1.70 | 3,505 | — | — |
| 2015-09-21 | $1.80 | $1.80 | 525 | — | — |
| 2015-09-18 | $1.60 | $1.60 | 10,340 | — | — |
| 2015-09-17 | $1.67 | $1.67 | 1,375 | — | — |
| 2015-09-16 | $1.67 | $1.67 | 3,190 | — | — |
| 2015-09-15 | $1.67 | $1.67 | 5,845 | — | — |
| 2015-09-14 | $1.66 | $1.66 | 7,105 | — | — |
| 2015-09-11 | $1.74 | $1.74 | 0 | — | — |
| 2015-09-10 | $1.74 | $1.74 | 2,650 | — | — |
| 2015-09-09 | $1.70 | $1.70 | 14,000 | — | — |
| 2015-09-08 | $1.77 | $1.77 | 1,955 | — | — |
| 2015-09-04 | $1.70 | $1.70 | 3,595 | — | — |
| 2015-09-03 | $1.80 | $1.80 | 250 | — | — |
| 2015-09-02 | $1.70 | $1.70 | 6,680 | — | — |
| 2015-09-01 | $1.88 | $1.88 | 10,900 | — | — |
| 2015-08-31 | $1.80 | $1.80 | 4,630 | — | — |
| 2015-08-28 | $1.74 | $1.74 | 30 | — | — |
| 2015-08-27 | $1.80 | $1.80 | 4,040 | — | — |
| 2015-08-26 | $1.70 | $1.70 | 45 | — | — |
| 2015-08-25 | $1.80 | $1.80 | 4,190 | — | — |
| 2015-08-24 | $1.80 | $1.80 | 59,400 | — | — |
| 2015-08-21 | $1.80 | $1.80 | 34,995 | — | — |
| 2015-08-20 | $1.80 | $1.80 | 5,580 | — | — |
| 2015-08-19 | $1.88 | $1.88 | 40,510 | — | — |
| 2015-08-18 | $2.02 | $2.02 | 3,450 | — | — |
| 2015-08-17 | $2.04 | $2.04 | 29,155 | — | — |
| 2015-08-14 | $2.10 | $2.10 | 15,165 | — | — |
| 2015-08-13 | $2.00 | $2.00 | 1,800 | — | — |
| 2015-08-12 | $2.20 | $2.20 | 875 | — | — |
| 2015-08-11 | $2.20 | $2.20 | 13,905 | — | — |
| 2015-08-10 | $2.10 | $2.10 | 480 | — | — |
| 2015-08-07 | $2.10 | $2.10 | 1,365 | — | — |
| 2015-08-06 | $2.00 | $2.00 | 6,000 | — | — |
| 2015-08-05 | $2.20 | $2.20 | 1,135 | — | — |
| 2015-08-04 | $2.10 | $2.10 | 640 | — | — |
| 2015-08-03 | $2.30 | $2.30 | 1,655 | — | — |
| 2015-07-31 | $2.14 | $2.14 | 4,825 | — | — |
| 2015-07-30 | $2.20 | $2.20 | 18,230 | — | — |
| 2015-07-29 | $2.00 | $2.00 | 500 | — | — |
| 2015-07-28 | $2.00 | $2.00 | 10,465 | — | — |
| 2015-07-27 | $2.04 | $2.04 | 4,130 | — | — |
| 2015-07-24 | $2.00 | $2.00 | 7,425 | — | — |
| 2015-07-23 | $2.02 | $2.02 | 3,235 | — | — |
| 2015-07-22 | $2.02 | $2.02 | 9,215 | — | — |
| 2015-07-21 | $2.00 | $2.00 | 6,500 | — | — |
| 2015-07-20 | $2.16 | $2.16 | 3,455 | — | — |
| 2015-07-17 | $2.16 | $2.16 | 3,600 | — | — |
| 2015-07-16 | $2.10 | $2.10 | 1,595 | — | — |
| 2015-07-15 | $2.16 | $2.16 | 5,375 | — | — |
| 2015-07-14 | $2.00 | $2.00 | 5,550 | — | — |
| 2015-07-13 | $1.89 | $1.89 | 4,540 | — | — |
| 2015-07-10 | $2.00 | $2.00 | 5,125 | — | — |
| 2015-07-09 | $1.84 | $1.84 | 1,750 | — | — |
| 2015-07-08 | $1.83 | $1.83 | 1,400 | — | — |
| 2015-07-07 | $1.88 | $1.88 | 1,840 | — | — |
| 2015-07-06 | $1.87 | $1.87 | 2,255 | — | — |
| 2015-07-02 | $1.82 | $1.82 | 2,140 | — | — |
| 2015-07-01 | $1.90 | $1.90 | 0 | — | — |
| 2015-06-30 | $1.90 | $1.90 | 3,750 | — | — |
| 2015-06-29 | $2.00 | $2.00 | 1,645 | — | — |
| 2015-06-26 | $2.06 | $2.06 | 9,210 | — | — |
| 2015-06-25 | $2.10 | $2.10 | 2,175 | — | — |
| 2015-06-24 | $2.20 | $2.20 | 2,045 | — | — |
| 2015-06-23 | $2.10 | $2.10 | 8,065 | — | — |
| 2015-06-22 | $2.16 | $2.16 | 4,255 | — | — |
| 2015-06-19 | $2.20 | $2.20 | 5,290 | — | — |
| 2015-06-18 | $2.16 | $2.16 | 5,335 | — | — |
| 2015-06-17 | $2.12 | $2.12 | 75 | — | — |
| 2015-06-16 | $2.02 | $2.02 | 515 | — | — |
| 2015-06-15 | $2.08 | $2.08 | 8,750 | — | — |
| 2015-06-12 | $2.10 | $2.10 | 5,060 | — | — |
| 2015-06-11 | $2.10 | $2.10 | 2,480 | — | — |
| 2015-06-10 | $2.10 | $2.10 | 1,190 | — | — |
| 2015-06-09 | $2.20 | $2.20 | 7,870 | — | — |
| 2015-06-08 | $2.30 | $2.30 | 16,255 | — | — |
| 2015-06-05 | $2.40 | $2.40 | 260 | — | — |
| 2015-06-04 | $2.40 | $2.40 | 790 | — | — |
| 2015-06-03 | $2.24 | $2.24 | 500 | — | — |
| 2015-06-02 | $2.24 | $2.24 | 1,300 | — | — |
| 2015-06-01 | $2.44 | $2.44 | 550 | — | — |
| 2015-05-29 | $2.50 | $2.50 | 3,755 | — | — |
| 2015-05-28 | $2.48 | $2.48 | 1,400 | — | — |
| 2015-05-27 | $2.40 | $2.40 | 5,030 | — | — |
| 2015-05-26 | $2.36 | $2.36 | 470 | — | — |
| 2015-05-22 | $2.36 | $2.36 | 110 | — | — |
| 2015-05-21 | $2.36 | $2.36 | 380 | — | — |
| 2015-05-20 | $2.36 | $2.36 | 930 | — | — |
| 2015-05-19 | $2.36 | $2.36 | 4,615 | — | — |
| 2015-05-18 | $2.36 | $2.36 | 270 | — | — |
| 2015-05-15 | $2.36 | $2.36 | 3,370 | — | — |
| 2015-05-14 | $2.36 | $2.36 | 1,000 | — | — |
| 2015-05-13 | $2.36 | $2.36 | 1,405 | — | — |
| 2015-05-12 | $2.24 | $2.24 | 2,210 | — | — |
| 2015-05-11 | $2.24 | $2.24 | 500 | — | — |
| 2015-05-08 | $2.20 | $2.20 | 20,270 | — | — |
| 2015-05-07 | $2.10 | $2.10 | 24,140 | — | — |
| 2015-05-06 | $2.16 | $2.16 | 5,670 | — | — |
| 2015-05-05 | $2.32 | $2.32 | 32,815 | — | — |
| 2015-05-04 | $2.34 | $2.34 | 2,820 | — | — |
| 2015-05-01 | $2.40 | $2.40 | 5,725 | — | — |
| 2015-04-30 | $2.24 | $2.24 | 1,975 | — | — |
| 2015-04-29 | $2.36 | $2.36 | 920 | — | — |
| 2015-04-28 | $2.38 | $2.38 | 2,205 | — | — |
| 2015-04-27 | $2.24 | $2.24 | 1,630 | — | — |
| 2015-04-24 | $2.40 | $2.40 | 190 | — | — |
| 2015-04-23 | $2.40 | $2.40 | 2,715 | — | — |
| 2015-04-22 | $2.44 | $2.44 | 56,425 | — | — |
| 2015-04-21 | $2.56 | $2.56 | 5,010 | — | — |
| 2015-04-20 | $2.60 | $2.60 | 4,610 | — | — |
| 2015-04-17 | $2.52 | $2.52 | 13,130 | — | — |
| 2015-04-16 | $2.60 | $2.60 | 10,695 | — | — |
| 2015-04-15 | $2.60 | $2.60 | 11,310 | — | — |
| 2015-04-14 | $2.70 | $2.70 | 4,510 | — | — |
| 2015-04-13 | $2.70 | $2.70 | 2,030 | — | — |
| 2015-04-10 | $2.70 | $2.70 | 340 | — | — |
| 2015-04-09 | $2.98 | $2.98 | 5,300 | — | — |
| 2015-04-08 | $2.68 | $2.68 | 36,810 | — | — |
| 2015-04-07 | $2.76 | $2.76 | 6,980 | — | — |
| 2015-04-06 | $2.80 | $2.80 | 32,290 | — | — |
| 2015-04-02 | $3.10 | $3.10 | 2,505 | — | — |
| 2015-04-01 | $3.20 | $3.20 | 1,675 | — | — |
| 2015-03-31 | $3.20 | $3.20 | 3,800 | — | — |
| 2015-03-30 | $3.20 | $3.20 | 17,285 | — | — |
| 2015-03-27 | $3.20 | $3.20 | 165 | — | — |
| 2015-03-26 | $3.20 | $3.20 | 15,170 | — | — |
| 2015-03-25 | $3.24 | $3.24 | 9,760 | — | — |
| 2015-03-24 | $3.30 | $3.30 | 10,555 | — | — |
| 2015-03-23 | $3.40 | $3.40 | 8,565 | — | — |
| 2015-03-20 | $3.30 | $3.30 | 6,680 | — | — |
| 2015-03-19 | $3.30 | $3.30 | 1,535 | — | — |
| 2015-03-18 | $3.30 | $3.30 | 2,490 | — | — |
| 2015-03-17 | $3.44 | $3.44 | 830 | — | — |
| 2015-03-16 | $3.46 | $3.46 | 12,395 | — | — |
| 2015-03-13 | $3.30 | $3.30 | 9,560 | — | — |
| 2015-03-12 | $3.36 | $3.36 | 480 | — | — |
| 2015-03-11 | $3.34 | $3.34 | 3,395 | — | — |
| 2015-03-10 | $3.36 | $3.36 | 1,000 | — | — |
| 2015-03-09 | $3.26 | $3.26 | 8,135 | — | — |
| 2015-03-06 | $3.30 | $3.30 | 5,470 | — | — |
| 2015-03-05 | $3.32 | $3.32 | 2,215 | — | — |
| 2015-03-04 | $3.34 | $3.34 | 1,420 | — | — |
| 2015-03-03 | $3.32 | $3.32 | 7,975 | — | — |
| 2015-03-02 | $3.22 | $3.22 | 8,935 | — | — |
| 2015-02-27 | $3.40 | $3.40 | 2,630 | — | — |
| 2015-02-26 | $3.40 | $3.40 | 4,705 | — | — |
| 2015-02-25 | $3.20 | $3.20 | 9,765 | — | — |
| 2015-02-24 | $3.40 | $3.40 | 4,555 | — | — |
| 2015-02-23 | $3.40 | $3.40 | 5,005 | — | — |
| 2015-02-20 | $3.40 | $3.40 | 8,450 | — | — |
| 2015-02-19 | $3.26 | $3.26 | 4,290 | — | — |
| 2015-02-18 | $3.20 | $3.20 | 2,250 | — | — |
| 2015-02-17 | $3.20 | $3.20 | 3,920 | — | — |
| 2015-02-13 | $3.20 | $3.20 | 4,110 | — | — |
| 2015-02-12 | $3.24 | $3.24 | 8,295 | — | — |
| 2015-02-11 | $3.34 | $3.34 | 725 | — | — |
| 2015-02-10 | $3.12 | $3.12 | 6,470 | — | — |
| 2015-02-09 | $3.24 | $3.24 | 3,750 | — | — |
| 2015-02-06 | $3.24 | $3.24 | 16,045 | — | — |
| 2015-02-05 | $3.24 | $3.24 | 6,535 | — | — |
| 2015-02-04 | $3.18 | $3.18 | 12,995 | — | — |
| 2015-02-03 | $3.20 | $3.20 | 10,330 | — | — |
| 2015-02-02 | $3.22 | $3.22 | 3,495 | — | — |
| 2015-01-30 | $3.32 | $3.32 | 9,900 | — | — |
| 2015-01-29 | $3.42 | $3.42 | 11,740 | — | — |
| 2015-01-28 | $3.40 | $3.40 | 10,300 | — | — |
| 2015-01-27 | $3.44 | $3.44 | 22,200 | — | — |
| 2015-01-26 | $3.20 | $3.20 | 6,635 | — | — |
| 2015-01-23 | $3.38 | $3.38 | 43,975 | — | — |
| 2015-01-22 | $3.22 | $3.22 | 45,795 | — | — |
| 2015-01-21 | $2.90 | $2.90 | 22,635 | — | — |
| 2015-01-20 | $2.70 | $2.70 | 1,150 | — | — |
| 2015-01-16 | $2.66 | $2.66 | 15,050 | — | — |
| 2015-01-15 | $2.66 | $2.66 | 14,150 | — | — |
| 2015-01-14 | $2.66 | $2.66 | 13,310 | — | — |
| 2015-01-13 | $2.66 | $2.66 | 1,050 | — | — |
| 2015-01-12 | $2.66 | $2.66 | 2,910 | — | — |
| 2015-01-09 | $2.72 | $2.72 | 8,000 | — | — |
| 2015-01-08 | $2.70 | $2.70 | 30,255 | — | — |
| 2015-01-07 | $2.80 | $2.80 | 32,340 | — | — |
| 2015-01-06 | $2.80 | $2.80 | 17,730 | — | — |
| 2015-01-05 | $2.74 | $2.74 | 2,615 | — | — |
| 2015-01-02 | $2.88 | $2.88 | 16,995 | — | — |