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
- 2004-09-16 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 | $0.80 | $1.53 | 10,200 |
| 2015-12-30 | $0.74 | $1.41 | 12,400 |
| 2015-12-29 | $0.74 | $1.41 | 2,500 |
| 2015-12-28 | $0.71 | $1.36 | 70,800 |
| 2015-12-24 | $0.71 | $1.36 | 300 |
| 2015-12-23 | $0.75 | $1.43 | 4,400 |
| 2015-12-22 | $0.73 | $1.39 | 4,200 |
| 2015-12-21 | $0.78 | $1.49 | 6,000 |
| 2015-12-18 | $0.76 | $1.45 | 9,500 |
| 2015-12-17 | $0.75 | $1.43 | 22,100 |
| 2015-12-16 | $0.80 | $1.53 | 22,600 |
| 2015-12-15 | $0.76 | $1.45 | 13,200 |
| 2015-12-14 | $0.76 | $1.45 | 19,900 |
| 2015-12-11 | $0.75 | $1.43 | 70,200 |
| 2015-12-10 | $0.84 | $1.60 | 8,700 |
| 2015-12-09 | $0.90 | $1.72 | 22,800 |
| 2015-12-08 | $0.92 | $1.76 | 4,700 |
| 2015-12-07 | $0.92 | $1.76 | 2,400 |
| 2015-12-04 | $0.92 | $1.76 | 8,000 |
| 2015-12-03 | $0.95 | $1.81 | 9,200 |
| 2015-12-02 | $1.05 | $2.01 | 700 |
| 2015-12-01 | $1.05 | $2.01 | 1,300 |
| 2015-11-30 | $1.20 | $2.29 | 14,000 |
| 2015-11-27 | $1.00 | $1.91 | 1,500 |
| 2015-11-25 | $1.00 | $1.91 | 9,300 |
| 2015-11-24 | $1.01 | $1.93 | 9,900 |
| 2015-11-23 | $1.01 | $1.93 | 3,500 |
| 2015-11-20 | $1.01 | $1.93 | 42,000 |
| 2015-11-19 | $0.99 | $1.89 | 2,700 |
| 2015-11-18 | $0.93 | $1.78 | 1,000 |
| 2015-11-17 | $0.93 | $1.78 | 2,000 |
| 2015-11-16 | $0.95 | $1.81 | 103,000 |
| 2015-11-13 | $1.00 | $1.91 | 6,900 |
| 2015-11-12 | $1.00 | $1.91 | 28,900 |
| 2015-11-11 | $1.00 | $1.91 | 19,700 |
| 2015-11-10 | $1.00 | $1.91 | 26,600 |
| 2015-11-09 | $0.99 | $1.89 | 38,000 |
| 2015-11-06 | $1.02 | $1.95 | 63,900 |
| 2015-11-05 | $1.10 | $2.10 | 2,800 |
| 2015-11-04 | $1.15 | $2.20 | 3,600 |
| 2015-11-03 | $1.10 | $2.10 | 33,400 |
| 2015-11-02 | $1.14 | $2.18 | 5,300 |
| 2015-10-30 | $1.12 | $2.14 | 19,800 |
| 2015-10-29 | $1.30 | $2.48 | 9,500 |
| 2015-10-28 | $1.21 | $2.31 | 4,400 |
| 2015-10-27 | $1.25 | $2.39 | 4,600 |
| 2015-10-26 | $1.30 | $2.48 | 2,000 |
| 2015-10-23 | $1.35 | $2.58 | 0 |
| 2015-10-22 | $1.35 | $2.58 | 2,100 |
| 2015-10-21 | $1.27 | $2.43 | 5,300 |
| 2015-10-20 | $1.33 | $2.54 | 700 |
| 2015-10-19 | $1.30 | $2.48 | 0 |
| 2015-10-16 | $1.30 | $2.48 | 2,500 |
| 2015-10-15 | $1.25 | $2.39 | 5,600 |
| 2015-10-14 | $1.27 | $2.43 | 3,700 |
| 2015-10-13 | $1.24 | $2.37 | 29,300 |
| 2015-10-12 | $1.39 | $2.65 | 2,900 |
| 2015-10-09 | $1.40 | $2.67 | 2,300 |
| 2015-10-08 | $1.44 | $2.75 | 300 |
| 2015-10-07 | $1.36 | $2.60 | 2,000 |
| 2015-10-06 | $1.35 | $2.58 | 4,900 |
| 2015-10-05 | $1.36 | $2.60 | 17,000 |
| 2015-10-02 | $1.38 | $2.64 | 0 |
| 2015-10-01 | $1.38 | $2.64 | 8,900 |
| 2015-09-30 | $1.33 | $2.54 | 7,600 |
| 2015-09-29 | $1.32 | $2.52 | 4,300 |
| 2015-09-28 | $1.39 | $2.65 | 4,100 |
| 2015-09-25 | $1.32 | $2.52 | 900 |
| 2015-09-24 | $1.27 | $2.43 | 4,400 |
| 2015-09-23 | $1.26 | $2.41 | 23,800 |
| 2015-09-22 | $1.32 | $2.52 | 7,300 |
| 2015-09-21 | $1.38 | $2.64 | 5,300 |
| 2015-09-18 | $1.33 | $2.54 | 11,300 |
| 2015-09-17 | $1.40 | $2.67 | 2,900 |
| 2015-09-16 | $1.40 | $2.67 | 3,400 |
| 2015-09-15 | $1.45 | $2.77 | 3,800 |
| 2015-09-14 | $1.50 | $2.86 | 15,600 |
| 2015-09-11 | $1.70 | $3.25 | 6,900 |
| 2015-09-10 | $1.35 | $2.58 | 20,600 |
| 2015-09-09 | $1.39 | $2.65 | 2,300 |
| 2015-09-08 | $1.39 | $2.65 | 53,300 |
| 2015-09-04 | $1.44 | $2.75 | 1,000 |
| 2015-09-03 | $1.44 | $2.75 | 0 |
| 2015-09-02 | $1.44 | $2.75 | 16,800 |
| 2015-09-01 | $1.38 | $2.64 | 9,500 |
| 2015-08-31 | $1.38 | $2.64 | 10,100 |
| 2015-08-28 | $1.40 | $2.67 | 5,400 |
| 2015-08-27 | $1.38 | $2.64 | 2,500 |
| 2015-08-26 | $1.33 | $2.54 | 5,600 |
| 2015-08-25 | $1.31 | $2.50 | 3,600 |
| 2015-08-24 | $1.31 | $2.50 | 21,800 |
| 2015-08-21 | $1.30 | $2.48 | 26,300 |
| 2015-08-20 | $1.37 | $2.62 | 1,100 |
| 2015-08-19 | $1.41 | $2.69 | 2,500 |
| 2015-08-18 | $1.40 | $2.67 | 1,200 |
| 2015-08-17 | $1.45 | $2.77 | 8,700 |
| 2015-08-14 | $1.50 | $2.86 | 10,000 |
| 2015-08-13 | $1.45 | $2.77 | 34,300 |
| 2015-08-12 | $1.50 | $2.86 | 1,600 |
| 2015-08-11 | $1.40 | $2.67 | 13,800 |
| 2015-08-10 | $1.45 | $2.77 | 200 |
| 2015-08-07 | $1.32 | $2.52 | 35,800 |
| 2015-08-06 | $1.39 | $2.65 | 28,100 |
| 2015-08-05 | $1.45 | $2.77 | 32,300 |
| 2015-08-04 | $1.47 | $2.81 | 31,300 |
| 2015-08-03 | $1.64 | $3.13 | 13,900 |
| 2015-07-31 | $1.82 | $3.48 | 7,000 |
| 2015-07-30 | $1.88 | $3.59 | 45,800 |
| 2015-07-29 | $1.96 | $3.74 | 3,200 |
| 2015-07-28 | $2.00 | $3.82 | 5,000 |
| 2015-07-27 | $1.99 | $3.80 | 8,400 |
| 2015-07-24 | $1.93 | $3.69 | 6,200 |
| 2015-07-23 | $2.25 | $4.30 | 6,500 |
| 2015-07-22 | $2.01 | $3.84 | 5,500 |
| 2015-07-21 | $2.00 | $3.82 | 6,200 |
| 2015-07-20 | $2.01 | $3.84 | 5,800 |
| 2015-07-17 | $1.91 | $3.65 | 2,600 |
| 2015-07-16 | $2.11 | $4.03 | 9,900 |
| 2015-07-15 | $2.12 | $4.05 | 5,100 |
| 2015-07-14 | $2.12 | $4.05 | 1,300 |
| 2015-07-13 | $1.95 | $3.72 | 32,900 |
| 2015-07-10 | $1.87 | $3.57 | 112,400 |
| 2015-07-09 | $2.37 | $4.53 | 4,600 |
| 2015-07-08 | $2.35 | $4.49 | 22,600 |
| 2015-07-07 | $2.31 | $4.41 | 12,000 |
| 2015-07-06 | $2.62 | $5.00 | 15,400 |
| 2015-07-02 | $2.61 | $4.98 | 12,700 |
| 2015-07-01 | $2.37 | $4.53 | 56,100 |
| 2015-06-30 | $2.80 | $5.35 | 18,000 |
| 2015-06-29 | $2.90 | $5.54 | 29,600 |
| 2015-06-26 | $2.88 | $5.50 | 13,600 |
| 2015-06-25 | $2.85 | $5.44 | 29,000 |
| 2015-06-24 | $2.93 | $5.60 | 39,800 |
| 2015-06-23 | $2.80 | $5.35 | 23,200 |
| 2015-06-22 | $2.70 | $5.16 | 8,300 |
| 2015-06-19 | $2.60 | $4.97 | 0 |
| 2015-06-18 | $2.60 | $4.97 | 0 |
| 2015-06-17 | $2.60 | $4.97 | 11,600 |
| 2015-06-16 | $2.45 | $4.68 | 4,400 |
| 2015-06-15 | $2.45 | $4.68 | 3,700 |
| 2015-06-12 | $2.45 | $4.68 | 36,500 |
| 2015-06-11 | $2.51 | $4.79 | 26,800 |
| 2015-06-10 | $2.49 | $4.76 | 3,400 |
| 2015-06-09 | $2.40 | $4.58 | 7,000 |
| 2015-06-08 | $2.35 | $4.49 | 10,000 |
| 2015-06-05 | $2.37 | $4.53 | 15,200 |
| 2015-06-04 | $2.35 | $4.49 | 3,400 |
| 2015-06-03 | $2.38 | $4.55 | 12,100 |
| 2015-06-02 | $2.30 | $4.39 | 700 |
| 2015-06-01 | $2.36 | $4.51 | 7,700 |
| 2015-05-29 | $2.36 | $4.51 | 35,800 |
| 2015-05-28 | $2.16 | $4.13 | 8,300 |
| 2015-05-27 | $2.15 | $4.11 | 3,800 |
| 2015-05-26 | $2.15 | $4.11 | 14,400 |
| 2015-05-22 | $2.13 | $4.07 | 55,000 |
| 2015-05-21 | $2.05 | $3.91 | 9,800 |
| 2015-05-20 | $2.11 | $4.03 | 4,000 |
| 2015-05-19 | $2.06 | $3.93 | 2,400 |
| 2015-05-18 | $2.14 | $4.09 | 14,600 |
| 2015-05-15 | $2.12 | $4.05 | 27,900 |
| 2015-05-14 | $2.00 | $3.82 | 15,900 |
| 2015-05-13 | $2.00 | $3.82 | 60,400 |
| 2015-05-12 | $1.90 | $3.63 | 4,500 |
| 2015-05-11 | $2.01 | $3.84 | 3,000 |
| 2015-05-08 | $2.00 | $3.82 | 2,200 |
| 2015-05-07 | $2.00 | $3.82 | 0 |
| 2015-05-06 | $2.00 | $3.82 | 100 |
| 2015-05-05 | $2.00 | $3.82 | 1,600 |
| 2015-05-04 | $2.00 | $3.82 | 0 |
| 2015-05-01 | $2.00 | $3.82 | 0 |
| 2015-04-30 | $2.00 | $3.82 | 8,800 |
| 2015-04-29 | $2.01 | $3.84 | 15,900 |
| 2015-04-28 | $2.04 | $3.90 | 5,600 |
| 2015-04-27 | $2.20 | $4.20 | 2,900 |
| 2015-04-24 | $2.23 | $4.26 | 3,400 |
| 2015-04-23 | $2.24 | $4.28 | 1,000 |
| 2015-04-22 | $2.25 | $4.30 | 16,000 |
| 2015-04-21 | $2.10 | $4.01 | 17,400 |
| 2015-04-20 | $2.02 | $3.86 | 7,300 |
| 2015-04-17 | $2.09 | $3.99 | 17,200 |
| 2015-04-16 | $1.87 | $3.57 | 68,200 |
| 2015-04-15 | $1.80 | $3.44 | 16,500 |
| 2015-04-14 | $1.75 | $3.34 | 1,100 |
| 2015-04-13 | $1.80 | $3.44 | 2,900 |
| 2015-04-10 | $1.79 | $3.42 | 0 |
| 2015-04-09 | $1.79 | $3.42 | 6,600 |
| 2015-04-08 | $1.79 | $3.42 | 1,900 |
| 2015-04-07 | $1.75 | $3.34 | 15,000 |
| 2015-04-06 | $1.73 | $3.30 | 3,600 |
| 2015-04-02 | $1.80 | $3.44 | 5,500 |
| 2015-04-01 | $1.79 | $3.42 | 2,500 |
| 2015-03-31 | $1.75 | $3.34 | 700 |
| 2015-03-30 | $1.75 | $3.34 | 10,800 |
| 2015-03-27 | $1.75 | $3.34 | 7,400 |
| 2015-03-26 | $1.71 | $3.27 | 4,000 |
| 2015-03-25 | $1.72 | $3.28 | 2,700 |
| 2015-03-24 | $1.70 | $3.25 | 18,300 |
| 2015-03-23 | $1.80 | $3.44 | 13,300 |
| 2015-03-20 | $1.85 | $3.53 | 10,300 |
| 2015-03-19 | $1.81 | $3.46 | 28,200 |
| 2015-03-18 | $1.74 | $3.32 | 10,000 |
| 2015-03-17 | $1.75 | $3.34 | 35,100 |
| 2015-03-16 | $1.62 | $3.09 | 0 |
| 2015-03-13 | $1.62 | $3.09 | 6,300 |
| 2015-03-12 | $1.60 | $3.06 | 3,800 |
| 2015-03-11 | $1.68 | $3.21 | 13,800 |
| 2015-03-10 | $1.50 | $2.86 | 2,400 |
| 2015-03-09 | $1.59 | $3.04 | 19,500 |
| 2015-03-06 | $1.61 | $3.07 | 4,500 |
| 2015-03-05 | $1.69 | $3.23 | 6,600 |
| 2015-03-04 | $1.61 | $3.07 | 2,600 |
| 2015-03-03 | $1.48 | $2.83 | 2,600 |
| 2015-03-02 | $1.62 | $3.09 | 8,800 |
| 2015-02-27 | $1.64 | $3.13 | 37,900 |
| 2015-02-26 | $1.55 | $2.96 | 6,200 |
| 2015-02-25 | $1.55 | $2.96 | 2,300 |
| 2015-02-24 | $1.65 | $3.15 | 200 |
| 2015-02-23 | $1.56 | $2.98 | 800 |
| 2015-02-20 | $1.58 | $3.02 | 6,300 |
| 2015-02-19 | $1.54 | $2.94 | 27,400 |
| 2015-02-18 | $1.65 | $3.15 | 6,300 |
| 2015-02-17 | $1.55 | $2.96 | 100 |
| 2015-02-13 | $1.55 | $2.96 | 10,600 |
| 2015-02-12 | $1.70 | $3.25 | 3,200 |
| 2015-02-11 | $1.65 | $3.15 | 10,500 |
| 2015-02-10 | $1.54 | $2.94 | 4,100 |
| 2015-02-09 | $1.65 | $3.15 | 3,000 |
| 2015-02-06 | $1.65 | $3.15 | 800 |
| 2015-02-05 | $1.55 | $2.96 | 0 |
| 2015-02-04 | $1.55 | $2.96 | 5,200 |
| 2015-02-03 | $1.51 | $2.88 | 0 |
| 2015-02-02 | $1.51 | $2.88 | 200 |
| 2015-01-30 | $1.70 | $3.25 | 13,200 |
| 2015-01-29 | $1.58 | $3.02 | 4,500 |
| 2015-01-28 | $1.55 | $2.96 | 18,000 |
| 2015-01-27 | $1.68 | $3.21 | 4,700 |
| 2015-01-26 | $1.66 | $3.17 | 200 |
| 2015-01-23 | $1.65 | $3.15 | 1,100 |
| 2015-01-22 | $1.65 | $3.15 | 4,400 |
| 2015-01-21 | $1.70 | $3.25 | 6,600 |
| 2015-01-20 | $1.69 | $3.23 | 10,300 |
| 2015-01-16 | $1.65 | $3.15 | 700 |
| 2015-01-15 | $1.70 | $3.25 | 5,300 |
| 2015-01-14 | $1.64 | $3.13 | 1,800 |
| 2015-01-13 | $1.69 | $3.23 | 1,100 |
| 2015-01-12 | $1.71 | $3.27 | 9,000 |
| 2015-01-09 | $1.69 | $3.23 | 3,400 |
| 2015-01-08 | $1.70 | $3.25 | 3,500 |
| 2015-01-07 | $1.70 | $3.25 | 8,300 |
| 2015-01-06 | $1.74 | $3.32 | 16,400 |
| 2015-01-05 | $1.72 | $3.28 | 3,700 |
| 2015-01-02 | $1.85 | $3.53 | 7,200 |