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
- 1995-05-05 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 | $3.65 | $3.65 | 13,200 |
| 2015-12-30 | $3.73 | $3.73 | 17,700 |
| 2015-12-29 | $3.78 | $3.78 | 6,200 |
| 2015-12-28 | $3.77 | $3.77 | 1,000 |
| 2015-12-24 | $3.80 | $3.80 | 11,000 |
| 2015-12-23 | $3.77 | $3.77 | 5,300 |
| 2015-12-22 | $3.78 | $3.78 | 20,900 |
| 2015-12-21 | $3.76 | $3.76 | 3,900 |
| 2015-12-18 | $3.80 | $3.80 | 17,200 |
| 2015-12-17 | $3.80 | $3.80 | 6,200 |
| 2015-12-16 | $3.77 | $3.77 | 8,500 |
| 2015-12-15 | $3.77 | $3.77 | 5,800 |
| 2015-12-14 | $3.76 | $3.76 | 4,600 |
| 2015-12-11 | $3.75 | $3.75 | 10,100 |
| 2015-12-10 | $3.77 | $3.77 | 10,500 |
| 2015-12-09 | $3.73 | $3.73 | 14,300 |
| 2015-12-08 | $3.76 | $3.76 | 19,200 |
| 2015-12-07 | $3.69 | $3.69 | 28,400 |
| 2015-12-04 | $3.70 | $3.70 | 21,400 |
| 2015-12-03 | $3.72 | $3.72 | 20,200 |
| 2015-12-02 | $3.74 | $3.74 | 30,400 |
| 2015-12-01 | $3.72 | $3.72 | 11,600 |
| 2015-11-30 | $3.79 | $3.79 | 27,700 |
| 2015-11-27 | $3.70 | $3.70 | 7,800 |
| 2015-11-25 | $3.74 | $3.74 | 14,700 |
| 2015-11-24 | $3.70 | $3.70 | 48,200 |
| 2015-11-23 | $3.68 | $3.68 | 16,400 |
| 2015-11-20 | $3.71 | $3.71 | 12,500 |
| 2015-11-19 | $3.68 | $3.68 | 46,500 |
| 2015-11-18 | $3.75 | $3.75 | 11,500 |
| 2015-11-17 | $3.71 | $3.71 | 19,800 |
| 2015-11-16 | $3.66 | $3.66 | 36,100 |
| 2015-11-13 | $3.55 | $3.55 | 5,800 |
| 2015-11-12 | $3.70 | $3.70 | 4,800 |
| 2015-11-11 | $3.74 | $3.74 | 18,500 |
| 2015-11-10 | $3.73 | $3.73 | 12,900 |
| 2015-11-09 | $3.78 | $3.78 | 11,200 |
| 2015-11-06 | $3.75 | $3.75 | 19,500 |
| 2015-11-05 | $3.78 | $3.78 | 30,800 |
| 2015-11-04 | $3.80 | $3.80 | 2,900 |
| 2015-11-03 | $3.79 | $3.79 | 2,800 |
| 2015-11-02 | $3.80 | $3.80 | 3,100 |
| 2015-10-30 | $3.79 | $3.79 | 3,400 |
| 2015-10-29 | $3.78 | $3.78 | 2,100 |
| 2015-10-28 | $3.73 | $3.73 | 5,000 |
| 2015-10-27 | $3.84 | $3.84 | 5,000 |
| 2015-10-26 | $3.82 | $3.82 | 2,400 |
| 2015-10-23 | $3.83 | $3.83 | 11,100 |
| 2015-10-22 | $3.90 | $3.90 | 2,100 |
| 2015-10-21 | $3.70 | $3.70 | 4,400 |
| 2015-10-20 | $3.76 | $3.76 | 4,000 |
| 2015-10-19 | $3.80 | $3.80 | 3,600 |
| 2015-10-16 | $3.88 | $3.88 | 15,400 |
| 2015-10-15 | $3.73 | $3.73 | 31,400 |
| 2015-10-14 | $3.92 | $3.92 | 8,800 |
| 2015-10-13 | $3.94 | $3.94 | 9,800 |
| 2015-10-12 | $3.89 | $3.89 | 700 |
| 2015-10-09 | $3.84 | $3.84 | 9,500 |
| 2015-10-08 | $3.99 | $3.99 | 800 |
| 2015-10-07 | $3.89 | $3.89 | 5,000 |
| 2015-10-06 | $3.95 | $3.95 | 4,700 |
| 2015-10-05 | $3.80 | $3.80 | 7,000 |
| 2015-10-02 | $3.77 | $3.77 | 900 |
| 2015-10-01 | $3.69 | $3.69 | 5,900 |
| 2015-09-30 | $3.75 | $3.75 | 17,100 |
| 2015-09-29 | $3.72 | $3.72 | 23,400 |
| 2015-09-28 | $3.81 | $3.81 | 38,800 |
| 2015-09-25 | $3.76 | $3.76 | 3,100 |
| 2015-09-24 | $3.77 | $3.77 | 18,600 |
| 2015-09-23 | $3.70 | $3.70 | 25,500 |
| 2015-09-22 | $3.73 | $3.73 | 49,500 |
| 2015-09-21 | $3.85 | $3.85 | 67,900 |
| 2015-09-18 | $4.01 | $4.01 | 19,600 |
| 2015-09-17 | $4.03 | $4.03 | 3,500 |
| 2015-09-16 | $4.10 | $4.10 | 50,000 |
| 2015-09-15 | $4.13 | $4.13 | 6,900 |
| 2015-09-14 | $4.12 | $4.12 | 11,200 |
| 2015-09-11 | $4.16 | $4.16 | 10,600 |
| 2015-09-10 | $4.23 | $4.23 | 13,700 |
| 2015-09-09 | $4.11 | $4.11 | 3,200 |
| 2015-09-08 | $4.24 | $4.24 | 20,600 |
| 2015-09-04 | $4.18 | $4.18 | 8,400 |
| 2015-09-03 | $4.16 | $4.16 | 20,200 |
| 2015-09-02 | $4.03 | $4.03 | 11,700 |
| 2015-09-01 | $4.21 | $4.21 | 31,600 |
| 2015-08-31 | $4.14 | $4.14 | 35,700 |
| 2015-08-28 | $4.00 | $4.00 | 38,100 |
| 2015-08-27 | $3.95 | $3.95 | 11,900 |
| 2015-08-26 | $3.95 | $3.95 | 19,400 |
| 2015-08-25 | $4.00 | $4.00 | 52,700 |
| 2015-08-24 | $3.55 | $3.55 | 82,900 |
| 2015-08-21 | $3.82 | $3.82 | 111,800 |
| 2015-08-20 | $3.83 | $3.83 | 132,500 |
| 2015-08-19 | $4.15 | $4.15 | 12,400 |
| 2015-08-18 | $4.19 | $4.19 | 20,700 |
| 2015-08-17 | $4.08 | $4.08 | 31,500 |
| 2015-08-14 | $4.23 | $4.23 | 9,300 |
| 2015-08-13 | $4.25 | $4.25 | 32,000 |
| 2015-08-12 | $4.19 | $4.19 | 31,900 |
| 2015-08-11 | $4.16 | $4.16 | 35,500 |
| 2015-08-10 | $4.29 | $4.29 | 49,400 |
| 2015-08-07 | $4.35 | $4.35 | 41,600 |
| 2015-08-06 | $4.35 | $4.35 | 36,900 |
| 2015-08-05 | $4.37 | $4.37 | 18,300 |
| 2015-08-04 | $4.35 | $4.35 | 20,900 |
| 2015-08-03 | $4.40 | $4.40 | 55,700 |
| 2015-07-31 | $4.35 | $4.35 | 142,600 |
| 2015-07-30 | $3.92 | $3.92 | 57,100 |
| 2015-07-29 | $4.17 | $4.17 | 61,200 |
| 2015-07-28 | $4.23 | $4.23 | 179,600 |
| 2015-07-27 | $4.66 | $4.66 | 165,200 |
| 2015-07-24 | $4.13 | $4.13 | 32,100 |
| 2015-07-23 | $4.07 | $4.07 | 64,700 |
| 2015-07-22 | $3.95 | $3.95 | 21,700 |
| 2015-07-21 | $3.99 | $3.99 | 42,600 |
| 2015-07-20 | $3.88 | $3.88 | 47,500 |
| 2015-07-17 | $4.00 | $4.00 | 19,900 |
| 2015-07-16 | $3.97 | $3.97 | 22,600 |
| 2015-07-15 | $3.90 | $3.90 | 37,100 |
| 2015-07-14 | $3.90 | $3.90 | 89,400 |
| 2015-07-13 | $3.95 | $3.95 | 153,500 |
| 2015-07-10 | $3.90 | $3.90 | 654,300 |
| 2015-07-09 | $3.40 | $3.40 | 20,600 |
| 2015-07-08 | $3.39 | $3.39 | 14,700 |
| 2015-07-07 | $3.43 | $3.43 | 61,000 |
| 2015-07-06 | $3.48 | $3.48 | 46,800 |
| 2015-07-02 | $3.38 | $3.38 | 57,700 |
| 2015-07-01 | $3.44 | $3.44 | 34,100 |
| 2015-06-30 | $3.47 | $3.47 | 39,400 |
| 2015-06-29 | $3.40 | $3.40 | 75,200 |
| 2015-06-26 | $3.46 | $3.46 | 49,400 |
| 2015-06-25 | $3.44 | $3.44 | 22,500 |
| 2015-06-24 | $3.37 | $3.37 | 84,600 |
| 2015-06-23 | $3.36 | $3.36 | 33,300 |
| 2015-06-22 | $3.41 | $3.41 | 33,800 |
| 2015-06-19 | $3.44 | $3.44 | 12,000 |
| 2015-06-18 | $3.42 | $3.42 | 43,000 |
| 2015-06-17 | $3.37 | $3.37 | 62,300 |
| 2015-06-16 | $3.38 | $3.38 | 38,000 |
| 2015-06-15 | $3.42 | $3.42 | 43,600 |
| 2015-06-12 | $3.39 | $3.39 | 42,400 |
| 2015-06-11 | $3.38 | $3.38 | 36,900 |
| 2015-06-10 | $3.44 | $3.44 | 84,100 |
| 2015-06-09 | $3.41 | $3.41 | 284,300 |
| 2015-06-08 | $3.18 | $3.18 | 37,700 |
| 2015-06-05 | $3.11 | $3.11 | 46,900 |
| 2015-06-04 | $3.14 | $3.14 | 57,500 |
| 2015-06-03 | $3.08 | $3.08 | 54,400 |
| 2015-06-02 | $3.09 | $3.09 | 21,000 |
| 2015-06-01 | $3.03 | $3.03 | 64,000 |
| 2015-05-29 | $3.01 | $3.01 | 233,200 |
| 2015-05-28 | $3.09 | $3.09 | 80,200 |
| 2015-05-27 | $2.97 | $2.97 | 27,900 |
| 2015-05-26 | $2.97 | $2.97 | 73,200 |
| 2015-05-22 | $2.98 | $2.98 | 81,700 |
| 2015-05-21 | $3.02 | $3.02 | 51,800 |
| 2015-05-20 | $2.92 | $2.92 | 42,800 |
| 2015-05-19 | $2.99 | $2.99 | 57,400 |
| 2015-05-18 | $2.88 | $2.88 | 131,000 |
| 2015-05-15 | $3.08 | $3.08 | 455,500 |
| 2015-05-14 | $2.71 | $2.71 | 126,800 |
| 2015-05-13 | $2.65 | $2.65 | 81,300 |
| 2015-05-12 | $2.60 | $2.60 | 49,300 |
| 2015-05-11 | $2.54 | $2.54 | 169,900 |
| 2015-05-08 | $2.52 | $2.52 | 148,100 |
| 2015-05-07 | $2.62 | $2.62 | 120,200 |
| 2015-05-06 | $2.72 | $2.72 | 499,500 |
| 2015-05-05 | $2.99 | $2.99 | 935,100 |
| 2015-05-04 | $3.11 | $3.11 | 1,776,200 |
| 2015-05-01 | $2.76 | $2.76 | 119,000 |
| 2015-04-30 | $2.70 | $2.70 | 115,000 |
| 2015-04-29 | $2.74 | $2.74 | 172,800 |
| 2015-04-28 | $2.90 | $2.90 | 390,000 |
| 2015-04-27 | $2.72 | $2.72 | 142,800 |
| 2015-04-24 | $2.80 | $2.80 | 60,800 |
| 2015-04-23 | $2.82 | $2.82 | 39,600 |
| 2015-04-22 | $2.74 | $2.74 | 36,900 |
| 2015-04-21 | $2.73 | $2.73 | 61,800 |
| 2015-04-20 | $2.90 | $2.90 | 136,000 |
| 2015-04-17 | $2.69 | $2.69 | 64,500 |
| 2015-04-16 | $2.64 | $2.64 | 85,100 |
| 2015-04-15 | $2.65 | $2.65 | 57,100 |
| 2015-04-14 | $2.62 | $2.62 | 99,700 |
| 2015-04-13 | $2.73 | $2.73 | 157,500 |
| 2015-04-10 | $2.71 | $2.71 | 953,800 |
| 2015-04-09 | $3.15 | $3.15 | 814,100 |
| 2015-04-08 | $2.64 | $2.64 | 115,700 |
| 2015-04-07 | $2.60 | $2.60 | 83,900 |
| 2015-04-06 | $2.57 | $2.57 | 98,400 |
| 2015-04-02 | $2.56 | $2.56 | 75,900 |
| 2015-04-01 | $2.44 | $2.44 | 101,700 |
| 2015-03-31 | $2.31 | $2.31 | 45,300 |
| 2015-03-30 | $2.33 | $2.33 | 97,000 |
| 2015-03-27 | $2.33 | $2.33 | 26,200 |
| 2015-03-26 | $2.33 | $2.33 | 147,500 |
| 2015-03-25 | $2.45 | $2.45 | 73,100 |
| 2015-03-24 | $2.45 | $2.45 | 90,200 |
| 2015-03-23 | $2.54 | $2.54 | 204,100 |
| 2015-03-20 | $2.42 | $2.42 | 338,100 |
| 2015-03-19 | $2.78 | $2.78 | 110,600 |
| 2015-03-18 | $2.78 | $2.78 | 32,700 |
| 2015-03-17 | $2.72 | $2.72 | 147,400 |
| 2015-03-16 | $2.68 | $2.68 | 622,400 |
| 2015-03-13 | $2.51 | $2.51 | 49,800 |
| 2015-03-12 | $2.45 | $2.45 | 29,200 |
| 2015-03-11 | $2.50 | $2.50 | 15,600 |
| 2015-03-10 | $2.51 | $2.51 | 33,700 |
| 2015-03-09 | $2.53 | $2.53 | 20,100 |
| 2015-03-06 | $2.48 | $2.48 | 88,500 |
| 2015-03-05 | $2.54 | $2.54 | 26,700 |
| 2015-03-04 | $2.54 | $2.54 | 28,500 |
| 2015-03-03 | $2.52 | $2.52 | 28,000 |
| 2015-03-02 | $2.48 | $2.48 | 42,000 |
| 2015-02-27 | $2.59 | $2.59 | 25,100 |
| 2015-02-26 | $2.67 | $2.67 | 73,100 |
| 2015-02-25 | $2.66 | $2.66 | 257,500 |
| 2015-02-24 | $2.54 | $2.54 | 64,300 |
| 2015-02-23 | $2.48 | $2.48 | 24,800 |
| 2015-02-20 | $2.43 | $2.43 | 25,600 |
| 2015-02-19 | $2.43 | $2.43 | 50,100 |
| 2015-02-18 | $2.60 | $2.60 | 23,700 |
| 2015-02-17 | $2.61 | $2.61 | 41,200 |
| 2015-02-13 | $2.49 | $2.49 | 25,100 |
| 2015-02-12 | $2.46 | $2.46 | 53,200 |
| 2015-02-11 | $2.41 | $2.41 | 62,100 |
| 2015-02-10 | $2.34 | $2.34 | 36,000 |
| 2015-02-09 | $2.32 | $2.32 | 90,800 |
| 2015-02-06 | $2.35 | $2.35 | 30,700 |
| 2015-02-05 | $2.37 | $2.37 | 33,300 |
| 2015-02-04 | $2.34 | $2.34 | 59,800 |
| 2015-02-03 | $2.29 | $2.29 | 28,700 |
| 2015-02-02 | $2.27 | $2.27 | 31,300 |
| 2015-01-30 | $2.24 | $2.24 | 15,100 |
| 2015-01-29 | $2.28 | $2.28 | 46,100 |
| 2015-01-28 | $2.33 | $2.33 | 41,900 |
| 2015-01-27 | $2.38 | $2.38 | 64,500 |
| 2015-01-26 | $2.50 | $2.50 | 123,400 |
| 2015-01-23 | $2.49 | $2.49 | 44,800 |
| 2015-01-22 | $2.47 | $2.47 | 38,200 |
| 2015-01-21 | $2.47 | $2.47 | 28,900 |
| 2015-01-20 | $2.50 | $2.50 | 38,700 |
| 2015-01-16 | $2.46 | $2.46 | 23,100 |
| 2015-01-15 | $2.42 | $2.42 | 74,200 |
| 2015-01-14 | $2.44 | $2.44 | 26,300 |
| 2015-01-13 | $2.42 | $2.42 | 59,000 |
| 2015-01-12 | $2.53 | $2.53 | 40,800 |
| 2015-01-09 | $2.49 | $2.49 | 42,900 |
| 2015-01-08 | $2.49 | $2.49 | 107,500 |
| 2015-01-07 | $2.54 | $2.54 | 47,700 |
| 2015-01-06 | $2.49 | $2.49 | 242,200 |
| 2015-01-05 | $2.63 | $2.63 | 113,200 |
| 2015-01-02 | $2.73 | $2.73 | 46,900 |