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
- 2010-07-01 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 | $1.51 | $3.02 | 164,500 |
| 2015-12-30 | $1.39 | $2.78 | 113,200 |
| 2015-12-29 | $1.53 | $3.06 | 141,100 |
| 2015-12-28 | $1.52 | $3.04 | 69,200 |
| 2015-12-24 | $1.63 | $3.26 | 49,500 |
| 2015-12-23 | $1.64 | $3.28 | 90,300 |
| 2015-12-22 | $1.50 | $3.00 | 160,800 |
| 2015-12-21 | $1.41 | $2.82 | 82,700 |
| 2015-12-18 | $1.39 | $2.78 | 51,800 |
| 2015-12-17 | $1.40 | $2.80 | 46,600 |
| 2015-12-16 | $1.42 | $2.84 | 55,700 |
| 2015-12-15 | $1.50 | $3.00 | 86,200 |
| 2015-12-14 | $1.45 | $2.90 | 62,600 |
| 2015-12-11 | $1.52 | $3.04 | 71,300 |
| 2015-12-10 | $1.51 | $3.02 | 73,100 |
| 2015-12-09 | $1.56 | $3.12 | 70,800 |
| 2015-12-08 | $1.60 | $3.20 | 107,100 |
| 2015-12-07 | $1.65 | $3.30 | 230,000 |
| 2015-12-04 | $1.67 | $3.34 | 69,400 |
| 2015-12-03 | $1.75 | $3.50 | 50,100 |
| 2015-12-02 | $1.74 | $3.48 | 40,100 |
| 2015-12-01 | $1.85 | $3.70 | 59,300 |
| 2015-11-30 | $1.84 | $3.68 | 86,100 |
| 2015-11-27 | $1.75 | $3.50 | 49,700 |
| 2015-11-25 | $1.74 | $3.48 | 58,700 |
| 2015-11-24 | $1.79 | $3.58 | 33,500 |
| 2015-11-23 | $1.78 | $3.56 | 55,100 |
| 2015-11-20 | $1.75 | $3.50 | 18,000 |
| 2015-11-19 | $1.86 | $3.72 | 32,200 |
| 2015-11-18 | $1.83 | $3.66 | 29,900 |
| 2015-11-17 | $1.85 | $3.55 | 78,200 |
| 2015-11-16 | $1.84 | $3.54 | 30,800 |
| 2015-11-13 | $1.85 | $3.55 | 13,400 |
| 2015-11-12 | $1.85 | $3.55 | 24,200 |
| 2015-11-11 | $1.79 | $3.44 | 50,500 |
| 2015-11-10 | $1.82 | $3.50 | 54,300 |
| 2015-11-09 | $1.93 | $3.71 | 134,800 |
| 2015-11-06 | $1.79 | $3.44 | 43,600 |
| 2015-11-05 | $1.72 | $3.30 | 23,900 |
| 2015-11-04 | $1.70 | $3.27 | 22,000 |
| 2015-11-03 | $1.73 | $3.32 | 56,200 |
| 2015-11-02 | $1.73 | $3.32 | 26,000 |
| 2015-10-30 | $1.71 | $3.29 | 16,200 |
| 2015-10-29 | $1.72 | $3.30 | 17,100 |
| 2015-10-28 | $1.73 | $3.32 | 34,300 |
| 2015-10-27 | $1.68 | $3.23 | 38,400 |
| 2015-10-26 | $1.77 | $3.40 | 22,500 |
| 2015-10-23 | $1.80 | $3.46 | 25,700 |
| 2015-10-22 | $1.82 | $3.50 | 27,800 |
| 2015-10-21 | $1.86 | $3.57 | 10,400 |
| 2015-10-20 | $1.90 | $3.65 | 15,200 |
| 2015-10-19 | $1.89 | $3.63 | 47,700 |
| 2015-10-16 | $1.96 | $3.77 | 14,200 |
| 2015-10-15 | $1.95 | $3.75 | 23,400 |
| 2015-10-14 | $1.88 | $3.61 | 13,800 |
| 2015-10-13 | $1.90 | $3.65 | 17,400 |
| 2015-10-12 | $1.87 | $3.59 | 42,600 |
| 2015-10-09 | $1.96 | $3.77 | 40,600 |
| 2015-10-08 | $1.93 | $3.71 | 48,100 |
| 2015-10-07 | $1.95 | $3.75 | 43,400 |
| 2015-10-06 | $1.87 | $3.59 | 19,800 |
| 2015-10-05 | $1.85 | $3.55 | 29,100 |
| 2015-10-02 | $1.72 | $3.30 | 41,800 |
| 2015-10-01 | $1.69 | $3.25 | 21,200 |
| 2015-09-30 | $1.70 | $3.27 | 52,400 |
| 2015-09-29 | $1.78 | $3.42 | 48,100 |
| 2015-09-28 | $1.84 | $3.54 | 97,400 |
| 2015-09-25 | $1.99 | $3.82 | 11,300 |
| 2015-09-24 | $1.98 | $3.80 | 8,100 |
| 2015-09-23 | $2.00 | $3.84 | 47,000 |
| 2015-09-22 | $2.05 | $3.94 | 27,900 |
| 2015-09-21 | $2.04 | $3.92 | 13,900 |
| 2015-09-18 | $2.01 | $3.86 | 25,800 |
| 2015-09-17 | $2.06 | $3.96 | 8,200 |
| 2015-09-16 | $2.07 | $3.98 | 51,000 |
| 2015-09-15 | $1.93 | $3.71 | 23,300 |
| 2015-09-14 | $1.98 | $3.80 | 33,000 |
| 2015-09-11 | $1.98 | $3.80 | 57,000 |
| 2015-09-10 | $2.12 | $4.07 | 17,200 |
| 2015-09-09 | $2.11 | $4.05 | 18,600 |
| 2015-09-08 | $2.15 | $4.13 | 30,600 |
| 2015-09-04 | $2.15 | $4.13 | 40,200 |
| 2015-09-03 | $2.19 | $4.21 | 44,100 |
| 2015-09-02 | $2.22 | $4.27 | 44,200 |
| 2015-09-01 | $2.24 | $4.30 | 43,900 |
| 2015-08-31 | $2.26 | $4.34 | 149,300 |
| 2015-08-28 | $2.13 | $4.09 | 165,300 |
| 2015-08-27 | $2.04 | $3.92 | 48,200 |
| 2015-08-26 | $1.90 | $3.65 | 78,500 |
| 2015-08-25 | $1.74 | $3.34 | 73,600 |
| 2015-08-24 | $1.80 | $3.46 | 97,200 |
| 2015-08-21 | $1.80 | $3.46 | 122,500 |
| 2015-08-20 | $1.83 | $3.52 | 224,400 |
| 2015-08-19 | $2.00 | $3.84 | 125,600 |
| 2015-08-18 | $2.07 | $3.98 | 108,900 |
| 2015-08-17 | $2.30 | $4.30 | 55,900 |
| 2015-08-14 | $2.32 | $4.34 | 38,400 |
| 2015-08-13 | $2.35 | $4.40 | 26,600 |
| 2015-08-12 | $2.39 | $4.47 | 44,700 |
| 2015-08-11 | $2.37 | $4.43 | 43,600 |
| 2015-08-10 | $2.39 | $4.47 | 40,100 |
| 2015-08-07 | $2.31 | $4.32 | 32,800 |
| 2015-08-06 | $2.23 | $4.17 | 40,700 |
| 2015-08-05 | $2.26 | $4.23 | 49,500 |
| 2015-08-04 | $2.40 | $4.49 | 49,300 |
| 2015-08-03 | $2.28 | $4.26 | 31,800 |
| 2015-07-31 | $2.28 | $4.26 | 45,200 |
| 2015-07-30 | $2.34 | $4.38 | 21,600 |
| 2015-07-29 | $2.46 | $4.60 | 78,700 |
| 2015-07-28 | $2.41 | $4.51 | 92,500 |
| 2015-07-27 | $2.20 | $4.11 | 58,700 |
| 2015-07-24 | $2.20 | $4.11 | 120,600 |
| 2015-07-23 | $2.39 | $4.47 | 92,200 |
| 2015-07-22 | $2.56 | $4.79 | 29,500 |
| 2015-07-21 | $2.62 | $4.90 | 32,200 |
| 2015-07-20 | $2.60 | $4.86 | 65,600 |
| 2015-07-17 | $2.71 | $5.07 | 52,400 |
| 2015-07-16 | $2.71 | $5.07 | 28,800 |
| 2015-07-15 | $2.72 | $5.09 | 14,800 |
| 2015-07-14 | $2.80 | $5.24 | 32,700 |
| 2015-07-13 | $2.73 | $5.11 | 22,500 |
| 2015-07-10 | $2.75 | $5.14 | 40,400 |
| 2015-07-09 | $2.75 | $5.14 | 28,600 |
| 2015-07-08 | $2.73 | $5.11 | 76,600 |
| 2015-07-07 | $2.84 | $5.31 | 80,100 |
| 2015-07-06 | $2.83 | $5.29 | 44,800 |
| 2015-07-02 | $2.92 | $5.46 | 68,500 |
| 2015-07-01 | $2.83 | $5.29 | 92,000 |
| 2015-06-30 | $2.88 | $5.39 | 72,100 |
| 2015-06-29 | $2.95 | $5.52 | 96,700 |
| 2015-06-26 | $3.09 | $5.78 | 57,100 |
| 2015-06-25 | $3.13 | $5.85 | 20,400 |
| 2015-06-24 | $3.12 | $5.84 | 39,500 |
| 2015-06-23 | $3.17 | $5.93 | 37,400 |
| 2015-06-22 | $3.19 | $5.97 | 19,500 |
| 2015-06-19 | $3.16 | $5.91 | 38,400 |
| 2015-06-18 | $3.21 | $6.00 | 18,700 |
| 2015-06-17 | $3.19 | $5.97 | 16,700 |
| 2015-06-16 | $3.16 | $5.91 | 32,100 |
| 2015-06-15 | $3.15 | $5.89 | 53,500 |
| 2015-06-12 | $3.20 | $5.99 | 24,400 |
| 2015-06-11 | $3.16 | $5.91 | 47,600 |
| 2015-06-10 | $3.18 | $5.95 | 47,300 |
| 2015-06-09 | $3.19 | $5.97 | 33,500 |
| 2015-06-08 | $3.16 | $5.91 | 58,000 |
| 2015-06-05 | $3.16 | $5.91 | 112,000 |
| 2015-06-04 | $3.22 | $6.02 | 35,300 |
| 2015-06-03 | $3.26 | $6.10 | 61,100 |
| 2015-06-02 | $3.36 | $6.28 | 32,700 |
| 2015-06-01 | $3.20 | $5.99 | 67,900 |
| 2015-05-29 | $3.34 | $6.25 | 41,700 |
| 2015-05-28 | $3.30 | $6.17 | 62,500 |
| 2015-05-27 | $3.28 | $6.13 | 92,000 |
| 2015-05-26 | $3.48 | $6.51 | 48,400 |
| 2015-05-22 | $3.53 | $6.60 | 31,100 |
| 2015-05-21 | $3.55 | $6.64 | 42,100 |
| 2015-05-20 | $3.51 | $6.57 | 33,000 |
| 2015-05-19 | $3.50 | $6.55 | 93,400 |
| 2015-05-18 | $3.49 | $6.53 | 106,300 |
| 2015-05-15 | $3.60 | $6.58 | 84,600 |
| 2015-05-14 | $3.54 | $6.47 | 54,200 |
| 2015-05-13 | $3.58 | $6.54 | 36,800 |
| 2015-05-12 | $3.56 | $6.50 | 37,400 |
| 2015-05-11 | $3.53 | $6.45 | 85,200 |
| 2015-05-08 | $3.63 | $6.63 | 94,400 |
| 2015-05-07 | $3.82 | $6.98 | 244,800 |
| 2015-05-06 | $4.08 | $7.45 | 60,500 |
| 2015-05-05 | $4.15 | $7.58 | 23,700 |
| 2015-05-04 | $4.16 | $7.60 | 59,000 |
| 2015-05-01 | $4.05 | $7.40 | 42,900 |
| 2015-04-30 | $4.10 | $7.49 | 95,000 |
| 2015-04-29 | $4.06 | $7.42 | 60,700 |
| 2015-04-28 | $4.07 | $7.43 | 63,600 |
| 2015-04-27 | $4.03 | $7.36 | 70,000 |
| 2015-04-24 | $4.06 | $7.42 | 36,900 |
| 2015-04-23 | $4.05 | $7.40 | 56,100 |
| 2015-04-22 | $3.86 | $7.05 | 72,300 |
| 2015-04-21 | $3.96 | $7.23 | 50,700 |
| 2015-04-20 | $4.09 | $7.47 | 73,800 |
| 2015-04-17 | $3.97 | $7.25 | 119,900 |
| 2015-04-16 | $4.10 | $7.49 | 86,700 |
| 2015-04-15 | $4.04 | $7.38 | 101,200 |
| 2015-04-14 | $3.89 | $7.11 | 82,700 |
| 2015-04-13 | $3.83 | $7.00 | 52,300 |
| 2015-04-10 | $3.82 | $6.98 | 28,900 |
| 2015-04-09 | $3.76 | $6.87 | 41,100 |
| 2015-04-08 | $3.83 | $7.00 | 16,900 |
| 2015-04-07 | $3.83 | $7.00 | 59,400 |
| 2015-04-06 | $3.78 | $6.91 | 80,200 |
| 2015-04-02 | $3.76 | $6.87 | 40,100 |
| 2015-04-01 | $3.81 | $6.96 | 52,000 |
| 2015-03-31 | $3.76 | $6.87 | 43,200 |
| 2015-03-30 | $3.88 | $7.09 | 77,300 |
| 2015-03-27 | $3.88 | $7.09 | 47,600 |
| 2015-03-26 | $3.95 | $7.22 | 107,300 |
| 2015-03-25 | $3.78 | $6.91 | 52,800 |
| 2015-03-24 | $3.73 | $6.81 | 52,200 |
| 2015-03-23 | $3.67 | $6.70 | 90,400 |
| 2015-03-20 | $3.53 | $6.45 | 45,100 |
| 2015-03-19 | $3.52 | $6.43 | 40,500 |
| 2015-03-18 | $3.59 | $6.56 | 63,800 |
| 2015-03-17 | $3.42 | $6.25 | 139,300 |
| 2015-03-16 | $3.53 | $6.45 | 146,400 |
| 2015-03-13 | $3.75 | $6.85 | 50,800 |
| 2015-03-12 | $3.86 | $7.05 | 48,700 |
| 2015-03-11 | $3.78 | $6.91 | 78,300 |
| 2015-03-10 | $3.80 | $6.94 | 192,200 |
| 2015-03-09 | $3.97 | $7.25 | 105,300 |
| 2015-03-06 | $4.04 | $7.38 | 92,000 |
| 2015-03-05 | $4.17 | $7.62 | 63,500 |
| 2015-03-04 | $4.18 | $7.64 | 68,000 |
| 2015-03-03 | $4.22 | $7.71 | 82,900 |
| 2015-03-02 | $4.23 | $7.73 | 127,300 |
| 2015-02-27 | $4.29 | $7.84 | 81,500 |
| 2015-02-26 | $4.22 | $7.71 | 64,400 |
| 2015-02-25 | $4.30 | $7.85 | 48,700 |
| 2015-02-24 | $4.29 | $7.84 | 106,200 |
| 2015-02-23 | $4.12 | $7.53 | 193,100 |
| 2015-02-20 | $4.30 | $7.85 | 141,100 |
| 2015-02-19 | $4.37 | $7.98 | 159,900 |
| 2015-02-18 | $4.50 | $8.22 | 272,300 |
| 2015-02-17 | $4.72 | $8.29 | 609,300 |
| 2015-02-13 | $4.48 | $7.87 | 547,500 |
| 2015-02-12 | $4.22 | $7.41 | 481,000 |
| 2015-02-11 | $3.98 | $6.99 | 304,300 |
| 2015-02-10 | $3.74 | $6.57 | 72,200 |
| 2015-02-09 | $3.88 | $6.82 | 109,500 |
| 2015-02-06 | $3.77 | $6.62 | 160,700 |
| 2015-02-05 | $3.58 | $6.29 | 55,300 |
| 2015-02-04 | $3.48 | $6.11 | 66,200 |
| 2015-02-03 | $3.54 | $6.22 | 231,200 |
| 2015-02-02 | $3.40 | $5.97 | 88,600 |
| 2015-01-30 | $3.27 | $5.75 | 29,900 |
| 2015-01-29 | $3.22 | $5.66 | 40,500 |
| 2015-01-28 | $3.26 | $5.73 | 57,900 |
| 2015-01-27 | $3.32 | $5.83 | 74,800 |
| 2015-01-26 | $3.21 | $5.64 | 68,000 |
| 2015-01-23 | $3.16 | $5.55 | 63,400 |
| 2015-01-22 | $3.12 | $5.48 | 175,200 |
| 2015-01-21 | $3.16 | $5.55 | 82,900 |
| 2015-01-20 | $3.12 | $5.48 | 114,100 |
| 2015-01-16 | $3.22 | $5.66 | 76,600 |
| 2015-01-15 | $3.09 | $5.43 | 78,800 |
| 2015-01-14 | $3.29 | $5.78 | 114,500 |
| 2015-01-13 | $3.19 | $5.61 | 88,600 |
| 2015-01-12 | $3.20 | $5.62 | 69,300 |
| 2015-01-09 | $3.28 | $5.76 | 63,700 |
| 2015-01-08 | $3.29 | $5.78 | 83,500 |
| 2015-01-07 | $3.17 | $5.57 | 78,800 |
| 2015-01-06 | $3.21 | $5.64 | 100,800 |
| 2015-01-05 | $3.30 | $5.80 | 67,300 |
| 2015-01-02 | $3.33 | $5.85 | 106,200 |