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
- 1985-09-05 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 | $2.24 | $6.59 | 2,100 |
| 2015-12-30 | $2.24 | $6.59 | 7,900 |
| 2015-12-29 | $2.24 | $6.59 | 300 |
| 2015-12-28 | $2.24 | $6.59 | 2,800 |
| 2015-12-24 | $2.23 | $6.56 | 8,100 |
| 2015-12-23 | $2.27 | $6.68 | 107,200 |
| 2015-12-22 | $2.28 | $6.71 | 53,500 |
| 2015-12-21 | $2.28 | $6.71 | 100 |
| 2015-12-18 | $2.27 | $6.68 | 100 |
| 2015-12-17 | $2.24 | $6.59 | 2,200 |
| 2015-12-16 | $2.26 | $6.65 | 18,600 |
| 2015-12-15 | $2.26 | $6.65 | 100 |
| 2015-12-14 | $2.27 | $6.68 | 5,000 |
| 2015-12-11 | $2.27 | $6.68 | 200 |
| 2015-12-10 | $2.25 | $6.62 | 3,300 |
| 2015-12-09 | $2.28 | $6.71 | 21,300 |
| 2015-12-08 | $2.35 | $6.91 | 18,100 |
| 2015-12-07 | $2.30 | $6.77 | 40,200 |
| 2015-12-04 | $2.26 | $6.65 | 77,900 |
| 2015-12-03 | $2.28 | $6.71 | 900 |
| 2015-12-02 | $2.34 | $6.88 | 22,000 |
| 2015-12-01 | $2.29 | $6.74 | 2,700 |
| 2015-11-30 | $2.33 | $6.85 | 800 |
| 2015-11-27 | $2.35 | $6.91 | 100 |
| 2015-11-25 | $2.35 | $6.91 | 700 |
| 2015-11-24 | $2.35 | $6.91 | 400 |
| 2015-11-23 | $2.45 | $7.21 | 0 |
| 2015-11-20 | $2.45 | $7.21 | 900 |
| 2015-11-19 | $2.50 | $7.35 | 100 |
| 2015-11-18 | $2.45 | $7.21 | 500 |
| 2015-11-17 | $2.45 | $7.21 | 200 |
| 2015-11-16 | $2.35 | $6.91 | 100 |
| 2015-11-13 | $2.35 | $6.91 | 100,600 |
| 2015-11-12 | $2.35 | $6.91 | 1,000 |
| 2015-11-11 | $2.40 | $7.06 | 80,300 |
| 2015-11-10 | $2.34 | $6.88 | 3,900 |
| 2015-11-09 | $2.30 | $6.77 | 211,400 |
| 2015-11-06 | $2.24 | $6.59 | 3,200 |
| 2015-11-05 | $2.20 | $6.47 | 10,800 |
| 2015-11-04 | $2.30 | $6.77 | 100 |
| 2015-11-03 | $2.20 | $6.47 | 25,100 |
| 2015-11-02 | $2.23 | $6.56 | 200 |
| 2015-10-30 | $2.23 | $6.56 | 24,100 |
| 2015-10-29 | $2.25 | $6.62 | 100 |
| 2015-10-28 | $2.20 | $6.47 | 3,100 |
| 2015-10-27 | $2.27 | $6.68 | 400 |
| 2015-10-26 | $2.28 | $6.71 | 1,500 |
| 2015-10-23 | $2.30 | $6.77 | 0 |
| 2015-10-22 | $2.30 | $6.77 | 11,400 |
| 2015-10-21 | $2.30 | $6.77 | 3,800 |
| 2015-10-20 | $2.30 | $6.77 | 12,600 |
| 2015-10-19 | $2.30 | $6.77 | 8,000 |
| 2015-10-16 | $2.40 | $7.06 | 500 |
| 2015-10-15 | $2.33 | $6.85 | 600 |
| 2015-10-14 | $2.40 | $7.06 | 1,100 |
| 2015-10-13 | $2.30 | $6.77 | 4,500 |
| 2015-10-12 | $2.32 | $6.82 | 0 |
| 2015-10-09 | $2.32 | $6.82 | 0 |
| 2015-10-08 | $2.32 | $6.82 | 400 |
| 2015-10-07 | $2.30 | $6.77 | 1,700 |
| 2015-10-06 | $2.33 | $6.85 | 0 |
| 2015-10-05 | $2.33 | $6.85 | 100 |
| 2015-10-02 | $2.35 | $6.91 | 0 |
| 2015-10-01 | $2.35 | $6.91 | 11,300 |
| 2015-09-30 | $2.35 | $6.91 | 71,500 |
| 2015-09-29 | $2.35 | $6.91 | 0 |
| 2015-09-28 | $2.35 | $6.91 | 42,900 |
| 2015-09-25 | $2.41 | $7.09 | 192,400 |
| 2015-09-24 | $2.41 | $7.09 | 4,800 |
| 2015-09-23 | $2.41 | $7.09 | 2,800 |
| 2015-09-22 | $2.41 | $7.09 | 240,000 |
| 2015-09-21 | $2.41 | $7.09 | 2,100 |
| 2015-09-18 | $2.41 | $7.09 | 4,100 |
| 2015-09-17 | $2.41 | $7.09 | 15,500 |
| 2015-09-16 | $2.45 | $7.21 | 2,200 |
| 2015-09-15 | $2.45 | $7.21 | 0 |
| 2015-09-14 | $2.45 | $7.21 | 5,700 |
| 2015-09-11 | $2.45 | $7.21 | 1,000 |
| 2015-09-10 | $2.47 | $7.27 | 12,400 |
| 2015-09-09 | $2.45 | $7.21 | 111,600 |
| 2015-09-08 | $2.41 | $7.09 | 0 |
| 2015-09-04 | $2.41 | $7.09 | 4,700 |
| 2015-09-03 | $2.42 | $7.12 | 1,600 |
| 2015-09-02 | $2.41 | $7.09 | 1,000 |
| 2015-09-01 | $2.41 | $7.09 | 2,700 |
| 2015-08-31 | $2.41 | $7.09 | 200 |
| 2015-08-28 | $2.54 | $7.47 | 5,000 |
| 2015-08-27 | $2.59 | $7.62 | 38,000 |
| 2015-08-26 | $2.40 | $7.06 | 163,200 |
| 2015-08-25 | $2.50 | $7.35 | 6,200 |
| 2015-08-24 | $2.50 | $7.35 | 11,500 |
| 2015-08-21 | $2.50 | $7.35 | 8,800 |
| 2015-08-20 | $2.50 | $7.35 | 5,800 |
| 2015-08-19 | $2.52 | $7.41 | 22,400 |
| 2015-08-18 | $2.50 | $7.35 | 38,700 |
| 2015-08-17 | $2.50 | $7.35 | 18,100 |
| 2015-08-14 | $2.50 | $7.35 | 59,200 |
| 2015-08-13 | $2.50 | $7.35 | 41,300 |
| 2015-08-12 | $2.50 | $7.35 | 19,900 |
| 2015-08-11 | $2.51 | $7.38 | 37,400 |
| 2015-08-10 | $2.51 | $7.38 | 80,300 |
| 2015-08-07 | $2.55 | $7.50 | 1,000 |
| 2015-08-06 | $2.50 | $7.35 | 4,600 |
| 2015-08-05 | $2.50 | $7.35 | 4,100 |
| 2015-08-04 | $2.50 | $7.35 | 11,300 |
| 2015-08-03 | $2.50 | $7.35 | 13,800 |
| 2015-07-31 | $2.50 | $7.35 | 5,400 |
| 2015-07-30 | $2.50 | $7.35 | 66,800 |
| 2015-07-29 | $2.50 | $7.35 | 17,600 |
| 2015-07-28 | $2.50 | $7.35 | 32,300 |
| 2015-07-27 | $2.51 | $7.38 | 0 |
| 2015-07-24 | $2.51 | $7.38 | 5,400 |
| 2015-07-23 | $2.57 | $7.56 | 72,600 |
| 2015-07-22 | $2.52 | $7.41 | 1,500 |
| 2015-07-21 | $2.51 | $7.38 | 45,200 |
| 2015-07-20 | $2.57 | $7.56 | 12,300 |
| 2015-07-17 | $2.55 | $7.50 | 100 |
| 2015-07-16 | $2.55 | $7.50 | 57,300 |
| 2015-07-15 | $2.55 | $7.50 | 2,000 |
| 2015-07-14 | $2.53 | $7.44 | 97,300 |
| 2015-07-13 | $2.52 | $7.41 | 200 |
| 2015-07-10 | $2.50 | $7.35 | 74,900 |
| 2015-07-09 | $2.50 | $7.35 | 264,300 |
| 2015-07-08 | $2.50 | $7.35 | 265,700 |
| 2015-07-07 | $2.50 | $7.35 | 12,800 |
| 2015-07-06 | $2.50 | $7.35 | 113,000 |
| 2015-07-02 | $2.56 | $7.53 | 44,600 |
| 2015-07-01 | $2.50 | $7.35 | 226,600 |
| 2015-06-30 | $2.59 | $7.62 | 40,600 |
| 2015-06-29 | $2.57 | $7.56 | 32,100 |
| 2015-06-26 | $2.57 | $7.56 | 29,700 |
| 2015-06-25 | $2.53 | $7.44 | 1,398,000 |
| 2015-06-24 | $2.48 | $7.30 | 9,200 |
| 2015-06-23 | $2.46 | $7.24 | 746,800 |
| 2015-06-22 | $2.45 | $7.21 | 28,400 |
| 2015-06-19 | $2.38 | $6.99 | 13,600 |
| 2015-06-18 | $2.35 | $6.91 | 40,200 |
| 2015-06-17 | $2.35 | $6.91 | 75,300 |
| 2015-06-16 | $2.39 | $7.03 | 26,100 |
| 2015-06-15 | $2.32 | $6.82 | 11,600 |
| 2015-06-12 | $2.33 | $6.85 | 0 |
| 2015-06-11 | $2.33 | $6.85 | 32,300 |
| 2015-06-10 | $2.34 | $6.88 | 14,700 |
| 2015-06-09 | $2.33 | $6.85 | 54,700 |
| 2015-06-08 | $2.32 | $6.82 | 10,100 |
| 2015-06-05 | $2.33 | $6.85 | 35,400 |
| 2015-06-04 | $2.24 | $6.59 | 10,700 |
| 2015-06-03 | $2.24 | $6.59 | 3,800 |
| 2015-06-02 | $2.22 | $6.53 | 31,200 |
| 2015-06-01 | $2.22 | $6.53 | 10,400 |
| 2015-05-29 | $2.22 | $6.53 | 66,900 |
| 2015-05-28 | $2.22 | $6.53 | 94,100 |
| 2015-05-27 | $2.22 | $6.53 | 1,800 |
| 2015-05-26 | $2.22 | $6.53 | 185,100 |
| 2015-05-22 | $2.25 | $6.62 | 200 |
| 2015-05-21 | $2.22 | $6.53 | 3,400 |
| 2015-05-20 | $2.25 | $6.62 | 21,500 |
| 2015-05-19 | $2.23 | $6.56 | 25,200 |
| 2015-05-18 | $2.23 | $6.56 | 53,500 |
| 2015-05-15 | $2.24 | $6.59 | 5,200 |
| 2015-05-14 | $2.20 | $6.47 | 172,100 |
| 2015-05-13 | $2.19 | $6.44 | 42,400 |
| 2015-05-12 | $2.18 | $6.41 | 2,500 |
| 2015-05-11 | $2.19 | $6.44 | 39,500 |
| 2015-05-08 | $2.15 | $6.32 | 0 |
| 2015-05-07 | $2.15 | $6.32 | 5,000 |
| 2015-05-06 | $2.15 | $6.32 | 5,400 |
| 2015-05-05 | $2.15 | $6.32 | 1,300 |
| 2015-05-04 | $2.15 | $6.32 | 300 |
| 2015-05-01 | $2.15 | $6.32 | 15,300 |
| 2015-04-30 | $2.15 | $6.32 | 15,300 |
| 2015-04-29 | $2.15 | $6.32 | 0 |
| 2015-04-28 | $2.15 | $6.32 | 3,600 |
| 2015-04-27 | $2.15 | $6.32 | 9,400 |
| 2015-04-24 | $2.15 | $6.32 | 28,300 |
| 2015-04-23 | $2.12 | $6.24 | 700 |
| 2015-04-22 | $2.15 | $6.32 | 700 |
| 2015-04-21 | $2.14 | $6.30 | 5,100 |
| 2015-04-20 | $2.14 | $6.30 | 11,300 |
| 2015-04-17 | $2.12 | $6.24 | 17,500 |
| 2015-04-16 | $2.12 | $6.24 | 18,200 |
| 2015-04-15 | $2.12 | $6.24 | 5,000 |
| 2015-04-14 | $2.11 | $6.21 | 361,300 |
| 2015-04-13 | $2.12 | $6.24 | 5,800 |
| 2015-04-10 | $2.12 | $6.24 | 3,400 |
| 2015-04-09 | $2.18 | $6.41 | 7,000 |
| 2015-04-08 | $2.12 | $6.24 | 42,700 |
| 2015-04-07 | $2.12 | $6.24 | 11,800 |
| 2015-04-06 | $2.12 | $6.24 | 6,100 |
| 2015-04-02 | $2.12 | $6.24 | 5,700 |
| 2015-04-01 | $2.20 | $6.47 | 0 |
| 2015-03-31 | $2.20 | $6.47 | 87,400 |
| 2015-03-30 | $2.15 | $6.32 | 1,000 |
| 2015-03-27 | $2.15 | $6.32 | 6,300 |
| 2015-03-26 | $2.18 | $6.41 | 18,700 |
| 2015-03-25 | $2.19 | $6.44 | 0 |
| 2015-03-24 | $2.19 | $6.44 | 0 |
| 2015-03-23 | $2.19 | $6.44 | 10,800 |
| 2015-03-20 | $2.22 | $6.53 | 900 |
| 2015-03-19 | $2.24 | $6.59 | 0 |
| 2015-03-18 | $2.24 | $6.59 | 3,900 |
| 2015-03-17 | $2.20 | $6.47 | 3,000 |
| 2015-03-16 | $2.29 | $6.74 | 15,600 |
| 2015-03-13 | $2.24 | $6.59 | 35,000 |
| 2015-03-12 | $2.15 | $6.32 | 300 |
| 2015-03-11 | $2.20 | $6.47 | 35,800 |
| 2015-03-10 | $2.23 | $6.56 | 100 |
| 2015-03-09 | $2.21 | $6.50 | 22,900 |
| 2015-03-06 | $2.22 | $6.53 | 1,000 |
| 2015-03-05 | $2.24 | $6.59 | 900 |
| 2015-03-04 | $2.25 | $6.62 | 1,000 |
| 2015-03-03 | $2.24 | $6.59 | 5,800 |
| 2015-03-02 | $2.25 | $6.62 | 8,000 |
| 2015-02-27 | $2.25 | $6.62 | 26,000 |
| 2015-02-26 | $2.21 | $6.50 | 5,000 |
| 2015-02-25 | $2.23 | $6.56 | 0 |
| 2015-02-24 | $2.23 | $6.56 | 9,300 |
| 2015-02-23 | $2.15 | $6.32 | 35,900 |
| 2015-02-20 | $2.14 | $6.30 | 25,100 |
| 2015-02-19 | $2.10 | $6.18 | 12,700 |
| 2015-02-18 | $1.93 | $5.68 | 3,900 |
| 2015-02-17 | $1.90 | $5.59 | 14,000 |
| 2015-02-13 | $1.85 | $5.44 | 12,700 |
| 2015-02-12 | $1.72 | $5.06 | 127,500 |
| 2015-02-11 | $1.74 | $5.12 | 300 |
| 2015-02-10 | $1.74 | $5.12 | 300 |
| 2015-02-09 | $1.71 | $5.03 | 400 |
| 2015-02-06 | $1.75 | $5.15 | 11,000 |
| 2015-02-05 | $1.74 | $5.12 | 80,800 |
| 2015-02-04 | $1.68 | $4.94 | 0 |
| 2015-02-03 | $1.68 | $4.94 | 16,200 |
| 2015-02-02 | $1.69 | $4.97 | 9,900 |
| 2015-01-30 | $1.66 | $4.88 | 0 |
| 2015-01-29 | $1.66 | $4.88 | 0 |
| 2015-01-28 | $1.66 | $4.88 | 0 |
| 2015-01-27 | $1.66 | $4.88 | 9,300 |
| 2015-01-26 | $1.67 | $4.91 | 31,200 |
| 2015-01-23 | $1.70 | $5.00 | 1,700 |
| 2015-01-22 | $1.66 | $4.88 | 300 |
| 2015-01-21 | $1.65 | $4.85 | 27,300 |
| 2015-01-20 | $1.65 | $4.85 | 0 |
| 2015-01-16 | $1.65 | $4.85 | 30,900 |
| 2015-01-15 | $1.65 | $4.85 | 500 |
| 2015-01-14 | $1.74 | $5.12 | 101,000 |
| 2015-01-13 | $1.74 | $5.12 | 31,400 |
| 2015-01-12 | $1.68 | $4.94 | 44,000 |
| 2015-01-09 | $1.68 | $4.94 | 3,300 |
| 2015-01-08 | $1.71 | $5.03 | 15,500 |
| 2015-01-07 | $1.70 | $5.00 | 43,600 |
| 2015-01-06 | $1.60 | $4.71 | 46,300 |
| 2015-01-05 | $1.65 | $4.85 | 11,900 |
| 2015-01-02 | $1.65 | $4.85 | 30,000 |