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
- 1999-05-11 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 | $1.94 | $2.26 | 0 |
| 2015-12-30 | $1.94 | $2.26 | 0 |
| 2015-12-29 | $1.94 | $2.26 | 0 |
| 2015-12-28 | $1.94 | $2.26 | 0 |
| 2015-12-24 | $1.94 | $2.26 | 0 |
| 2015-12-23 | $1.94 | $2.26 | 0 |
| 2015-12-22 | $1.94 | $2.26 | 0 |
| 2015-12-21 | $1.94 | $2.26 | 0 |
| 2015-12-18 | $1.94 | $2.26 | 0 |
| 2015-12-17 | $1.94 | $2.26 | 0 |
| 2015-12-16 | $1.94 | $2.26 | 0 |
| 2015-12-15 | $1.94 | $2.26 | 0 |
| 2015-12-14 | $1.94 | $2.26 | 0 |
| 2015-12-11 | $1.94 | $2.26 | 0 |
| 2015-12-10 | $1.94 | $2.26 | 0 |
| 2015-12-09 | $1.94 | $2.26 | 0 |
| 2015-12-08 | $1.94 | $2.26 | 1,300 |
| 2015-12-07 | $4.23 | $4.92 | 130 |
| 2015-12-04 | $3.08 | $3.58 | 0 |
| 2015-12-03 | $3.08 | $3.58 | 0 |
| 2015-12-02 | $3.08 | $3.58 | 0 |
| 2015-12-01 | $3.08 | $3.58 | 780 |
| 2015-11-30 | $3.73 | $4.34 | 780 |
| 2015-11-27 | $3.46 | $4.03 | 0 |
| 2015-11-25 | $3.46 | $4.03 | 0 |
| 2015-11-24 | $3.46 | $4.03 | 0 |
| 2015-11-23 | $3.46 | $4.03 | 4,290 |
| 2015-11-20 | $3.50 | $4.07 | 130 |
| 2015-11-19 | $3.46 | $4.03 | 0 |
| 2015-11-18 | $3.46 | $4.03 | 5,850 |
| 2015-11-17 | $3.85 | $4.48 | 0 |
| 2015-11-16 | $3.85 | $4.48 | 0 |
| 2015-11-13 | $3.85 | $4.48 | 0 |
| 2015-11-12 | $3.85 | $4.48 | 1,040 |
| 2015-11-11 | $3.85 | $4.48 | 0 |
| 2015-11-10 | $3.85 | $4.48 | 0 |
| 2015-11-09 | $3.85 | $4.48 | 0 |
| 2015-11-06 | $3.85 | $4.48 | 0 |
| 2015-11-05 | $3.85 | $4.48 | 0 |
| 2015-11-04 | $3.85 | $4.43 | 0 |
| 2015-11-03 | $3.85 | $4.43 | 0 |
| 2015-11-02 | $3.85 | $4.43 | 0 |
| 2015-10-30 | $3.85 | $4.43 | 0 |
| 2015-10-29 | $3.85 | $4.43 | 0 |
| 2015-10-28 | $3.85 | $4.43 | 0 |
| 2015-10-27 | $3.85 | $4.43 | 0 |
| 2015-10-26 | $3.85 | $4.43 | 0 |
| 2015-10-23 | $3.85 | $4.43 | 0 |
| 2015-10-22 | $3.85 | $4.43 | 0 |
| 2015-10-21 | $3.85 | $4.43 | 520 |
| 2015-10-20 | $3.85 | $4.43 | 0 |
| 2015-10-19 | $3.85 | $4.43 | 0 |
| 2015-10-16 | $3.85 | $4.43 | 0 |
| 2015-10-15 | $3.85 | $4.43 | 0 |
| 2015-10-14 | $3.85 | $4.43 | 0 |
| 2015-10-13 | $3.85 | $4.43 | 0 |
| 2015-10-12 | $3.85 | $4.43 | 0 |
| 2015-10-09 | $3.85 | $4.43 | 0 |
| 2015-10-08 | $3.85 | $4.43 | 0 |
| 2015-10-07 | $3.85 | $4.43 | 0 |
| 2015-10-06 | $3.85 | $4.43 | 0 |
| 2015-10-05 | $3.85 | $4.43 | 0 |
| 2015-10-02 | $3.85 | $4.43 | 0 |
| 2015-10-01 | $3.85 | $4.43 | 0 |
| 2015-09-30 | $3.85 | $4.43 | 0 |
| 2015-09-29 | $3.85 | $4.43 | 0 |
| 2015-09-28 | $3.85 | $4.43 | 0 |
| 2015-09-25 | $3.85 | $4.43 | 3,510 |
| 2015-09-24 | $3.85 | $4.43 | 0 |
| 2015-09-23 | $3.85 | $4.43 | 0 |
| 2015-09-22 | $3.85 | $4.43 | 0 |
| 2015-09-21 | $3.85 | $4.43 | 0 |
| 2015-09-18 | $3.85 | $4.43 | 0 |
| 2015-09-17 | $3.85 | $4.43 | 0 |
| 2015-09-16 | $3.85 | $4.43 | 1,170 |
| 2015-09-15 | $3.46 | $3.99 | 0 |
| 2015-09-14 | $3.46 | $3.99 | 0 |
| 2015-09-11 | $3.46 | $3.99 | 0 |
| 2015-09-10 | $3.46 | $3.99 | 5,200 |
| 2015-09-09 | $4.62 | $5.32 | 0 |
| 2015-09-08 | $4.62 | $5.32 | 130 |
| 2015-09-04 | $4.85 | $5.58 | 2,470 |
| 2015-09-03 | $4.42 | $5.10 | 130 |
| 2015-09-02 | $3.85 | $4.43 | 0 |
| 2015-09-01 | $3.85 | $4.43 | 0 |
| 2015-08-31 | $3.85 | $4.43 | 0 |
| 2015-08-28 | $3.85 | $4.43 | 0 |
| 2015-08-27 | $3.85 | $4.43 | 7,800 |
| 2015-08-26 | $4.23 | $4.87 | 0 |
| 2015-08-25 | $4.23 | $4.87 | 1,170 |
| 2015-08-24 | $4.23 | $4.87 | 0 |
| 2015-08-21 | $4.23 | $4.87 | 130 |
| 2015-08-20 | $4.24 | $4.88 | 0 |
| 2015-08-19 | $4.24 | $4.88 | 0 |
| 2015-08-18 | $4.24 | $4.88 | 2,600 |
| 2015-08-17 | $4.62 | $5.32 | 780 |
| 2015-08-14 | $4.81 | $5.54 | 2,600 |
| 2015-08-13 | $4.75 | $5.48 | 1,170 |
| 2015-08-12 | $3.89 | $4.48 | 0 |
| 2015-08-11 | $3.89 | $4.48 | 0 |
| 2015-08-10 | $3.89 | $4.48 | 390 |
| 2015-08-07 | $3.88 | $4.47 | 2,730 |
| 2015-08-06 | $3.55 | $4.09 | 0 |
| 2015-08-05 | $3.55 | $4.09 | 23,400 |
| 2015-08-04 | $3.46 | $3.99 | 3,380 |
| 2015-08-03 | $3.36 | $3.87 | 780 |
| 2015-07-31 | $3.36 | $3.87 | 260 |
| 2015-07-30 | $3.36 | $3.87 | 0 |
| 2015-07-29 | $3.36 | $3.87 | 0 |
| 2015-07-28 | $3.36 | $3.87 | 390 |
| 2015-07-27 | $3.36 | $3.87 | 2,470 |
| 2015-07-24 | $3.08 | $3.54 | 0 |
| 2015-07-23 | $3.08 | $3.54 | 39,130 |
| 2015-07-22 | $2.88 | $3.32 | 0 |
| 2015-07-21 | $2.88 | $3.32 | 0 |
| 2015-07-20 | $2.88 | $3.32 | 0 |
| 2015-07-17 | $2.88 | $3.32 | 0 |
| 2015-07-16 | $2.88 | $3.32 | 260 |
| 2015-07-15 | $3.36 | $3.87 | 0 |
| 2015-07-14 | $3.36 | $3.87 | 0 |
| 2015-07-13 | $3.36 | $3.87 | 130 |
| 2015-07-10 | $3.08 | $3.54 | 0 |
| 2015-07-09 | $3.08 | $3.54 | 0 |
| 2015-07-08 | $3.08 | $3.54 | 2,990 |
| 2015-07-07 | $2.95 | $3.40 | 8,060 |
| 2015-07-06 | $2.46 | $2.84 | 0 |
| 2015-07-02 | $2.46 | $2.84 | 0 |
| 2015-07-01 | $2.46 | $2.84 | 520 |
| 2015-06-30 | $2.65 | $3.06 | 0 |
| 2015-06-29 | $2.65 | $3.06 | 22,100 |
| 2015-06-26 | $2.69 | $3.10 | 10,400 |
| 2015-06-25 | $2.69 | $3.10 | 0 |
| 2015-06-24 | $2.69 | $3.10 | 8,580 |
| 2015-06-23 | $2.50 | $2.88 | 62,790 |
| 2015-06-22 | $2.45 | $2.83 | 0 |
| 2015-06-19 | $2.45 | $2.83 | 4,420 |
| 2015-06-18 | $2.50 | $2.88 | 0 |
| 2015-06-17 | $2.50 | $2.88 | 0 |
| 2015-06-16 | $2.50 | $2.88 | 0 |
| 2015-06-15 | $2.50 | $2.88 | 0 |
| 2015-06-12 | $2.50 | $2.88 | 0 |
| 2015-06-11 | $2.50 | $2.88 | 0 |
| 2015-06-10 | $2.50 | $2.88 | 0 |
| 2015-06-09 | $2.50 | $2.88 | 6,370 |
| 2015-06-08 | $2.50 | $2.88 | 0 |
| 2015-06-05 | $2.50 | $2.88 | 0 |
| 2015-06-04 | $2.50 | $2.88 | 2,730 |
| 2015-06-03 | $2.46 | $2.84 | 0 |
| 2015-06-02 | $2.46 | $2.84 | 0 |
| 2015-06-01 | $2.46 | $2.84 | 260 |
| 2015-05-29 | $2.47 | $2.84 | 6,240 |
| 2015-05-28 | $2.35 | $2.70 | 0 |
| 2015-05-27 | $2.35 | $2.70 | 7,800 |
| 2015-05-26 | $2.96 | $3.41 | 0 |
| 2015-05-22 | $2.96 | $3.41 | 0 |
| 2015-05-21 | $2.96 | $3.41 | 0 |
| 2015-05-20 | $2.96 | $3.41 | 0 |
| 2015-05-19 | $2.96 | $3.41 | 0 |
| 2015-05-18 | $2.96 | $3.41 | 0 |
| 2015-05-15 | $2.96 | $3.41 | 1,950 |
| 2015-05-14 | $2.96 | $3.41 | 7,280 |
| 2015-05-13 | $2.88 | $3.32 | 0 |
| 2015-05-12 | $2.88 | $3.32 | 5,330 |
| 2015-05-11 | $2.62 | $3.01 | 3,900 |
| 2015-05-08 | $2.65 | $3.06 | 2,600 |
| 2015-05-07 | $2.65 | $3.06 | 0 |
| 2015-05-06 | $2.65 | $3.06 | 0 |
| 2015-05-05 | $2.65 | $3.06 | 0 |
| 2015-05-04 | $2.65 | $3.06 | 6,110 |
| 2015-05-01 | $2.46 | $2.84 | 0 |
| 2015-04-30 | $2.46 | $2.84 | 0 |
| 2015-04-29 | $2.46 | $2.84 | 0 |
| 2015-04-28 | $2.46 | $2.84 | 2,730 |
| 2015-04-27 | $2.51 | $2.89 | 0 |
| 2015-04-24 | $2.51 | $2.89 | 0 |
| 2015-04-23 | $2.51 | $2.89 | 5,850 |
| 2015-04-22 | $2.58 | $2.97 | 130 |
| 2015-04-21 | $2.60 | $3.00 | 14,690 |
| 2015-04-20 | $2.46 | $2.84 | 16,250 |
| 2015-04-17 | $2.50 | $2.88 | 130 |
| 2015-04-16 | $2.50 | $2.88 | 130 |
| 2015-04-15 | $2.46 | $2.84 | 2,860 |
| 2015-04-14 | $2.55 | $2.93 | 9,880 |
| 2015-04-13 | $2.59 | $2.99 | 12,740 |
| 2015-04-10 | $2.50 | $2.88 | 0 |
| 2015-04-09 | $2.50 | $2.88 | 4,030 |
| 2015-04-08 | $2.52 | $2.91 | 3,380 |
| 2015-04-07 | $2.65 | $3.06 | 18,980 |
| 2015-04-06 | $2.65 | $3.05 | 18,330 |
| 2015-04-02 | $2.39 | $2.76 | 0 |
| 2015-04-01 | $2.39 | $2.76 | 0 |
| 2015-03-31 | $2.39 | $2.76 | 0 |
| 2015-03-30 | $2.39 | $2.76 | 0 |
| 2015-03-27 | $2.39 | $2.76 | 0 |
| 2015-03-26 | $2.39 | $2.76 | 0 |
| 2015-03-25 | $2.39 | $2.76 | 0 |
| 2015-03-24 | $2.39 | $2.76 | 0 |
| 2015-03-23 | $2.39 | $2.76 | 0 |
| 2015-03-20 | $2.39 | $2.76 | 0 |
| 2015-03-19 | $2.39 | $2.76 | 0 |
| 2015-03-18 | $2.39 | $2.76 | 130 |
| 2015-03-17 | $2.65 | $3.06 | 0 |
| 2015-03-16 | $2.65 | $3.06 | 0 |
| 2015-03-13 | $2.65 | $3.06 | 1,560 |
| 2015-03-12 | $2.42 | $2.79 | 4,550 |
| 2015-03-11 | $2.42 | $2.79 | 0 |
| 2015-03-10 | $2.42 | $2.79 | 0 |
| 2015-03-09 | $2.42 | $2.79 | 0 |
| 2015-03-06 | $2.42 | $2.79 | 0 |
| 2015-03-05 | $2.42 | $2.79 | 1,300 |
| 2015-03-04 | $2.42 | $2.79 | 0 |
| 2015-03-03 | $2.42 | $2.79 | 2,600 |
| 2015-03-02 | $2.42 | $2.79 | 2,600 |
| 2015-02-27 | $2.42 | $2.79 | 2,600 |
| 2015-02-26 | $2.42 | $2.79 | 3,900 |
| 2015-02-25 | $2.42 | $2.79 | 0 |
| 2015-02-24 | $2.42 | $2.79 | 0 |
| 2015-02-23 | $2.42 | $2.79 | 1,040 |
| 2015-02-20 | $2.43 | $2.80 | 1,690 |
| 2015-02-19 | $2.38 | $2.75 | 520 |
| 2015-02-18 | $2.38 | $2.75 | 6,760 |
| 2015-02-17 | $2.32 | $2.67 | 3,900 |
| 2015-02-13 | $2.29 | $2.64 | 7,670 |
| 2015-02-12 | $2.31 | $2.66 | 130 |
| 2015-02-11 | $2.31 | $2.66 | 15,080 |
| 2015-02-10 | $2.31 | $2.66 | 0 |
| 2015-02-09 | $2.31 | $2.66 | 910 |
| 2015-02-06 | $2.23 | $2.57 | 5,070 |
| 2015-02-05 | $2.31 | $2.66 | 0 |
| 2015-02-04 | $2.31 | $2.66 | 18,720 |
| 2015-02-03 | $2.31 | $2.66 | 8,450 |
| 2015-02-02 | $2.31 | $2.66 | 3,250 |
| 2015-01-30 | $2.31 | $2.66 | 18,720 |
| 2015-01-29 | $2.31 | $2.66 | 26,390 |
| 2015-01-28 | $2.04 | $2.35 | 7,800 |
| 2015-01-27 | $2.27 | $2.61 | 0 |
| 2015-01-26 | $2.27 | $2.61 | 4,680 |
| 2015-01-23 | $2.24 | $2.58 | 15,340 |
| 2015-01-22 | $2.23 | $2.57 | 0 |
| 2015-01-21 | $2.23 | $2.57 | 9,490 |
| 2015-01-20 | $2.15 | $2.48 | 3,900 |
| 2015-01-16 | $2.23 | $2.57 | 0 |
| 2015-01-15 | $2.23 | $2.57 | 1,560 |
| 2015-01-14 | $2.19 | $2.53 | 0 |
| 2015-01-13 | $2.19 | $2.53 | 520 |
| 2015-01-12 | $1.97 | $2.27 | 0 |
| 2015-01-09 | $1.97 | $2.27 | 3,120 |
| 2015-01-08 | $2.00 | $2.30 | 1,300 |
| 2015-01-07 | $1.84 | $2.12 | 0 |
| 2015-01-06 | $1.84 | $2.12 | 0 |
| 2015-01-05 | $1.84 | $2.12 | 3,380 |
| 2015-01-02 | $1.92 | $2.22 | 0 |