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
- 1988-12-02 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 | $1.62 | $2.37 | 2,217,100 |
| 2015-12-30 | $1.62 | $2.37 | 1,342,900 |
| 2015-12-29 | $1.67 | $2.44 | 2,227,200 |
| 2015-12-28 | $1.67 | $2.44 | 1,936,600 |
| 2015-12-24 | $1.68 | $2.46 | 420,900 |
| 2015-12-23 | $1.68 | $2.46 | 1,191,500 |
| 2015-12-22 | $1.66 | $2.43 | 2,355,400 |
| 2015-12-21 | $1.63 | $2.38 | 18,587,500 |
| 2015-12-18 | $1.72 | $2.52 | 1,887,800 |
| 2015-12-17 | $1.75 | $2.56 | 2,933,600 |
| 2015-12-16 | $1.65 | $2.41 | 7,472,300 |
| 2015-12-15 | $1.75 | $2.56 | 3,172,200 |
| 2015-12-14 | $1.76 | $2.57 | 4,366,600 |
| 2015-12-11 | $1.88 | $2.75 | 1,553,700 |
| 2015-12-10 | $1.94 | $2.84 | 640,000 |
| 2015-12-09 | $1.96 | $2.87 | 621,500 |
| 2015-12-08 | $2.00 | $2.92 | 1,201,800 |
| 2015-12-07 | $2.06 | $3.01 | 1,412,200 |
| 2015-12-04 | $2.05 | $3.00 | 2,623,900 |
| 2015-12-03 | $1.90 | $2.78 | 6,605,900 |
| 2015-12-02 | $1.97 | $2.88 | 4,890,100 |
| 2015-12-01 | $2.02 | $2.95 | 958,300 |
| 2015-11-30 | $2.05 | $3.00 | 672,100 |
| 2015-11-27 | $2.05 | $3.00 | 765,700 |
| 2015-11-25 | $2.05 | $3.00 | 1,822,300 |
| 2015-11-24 | $2.11 | $3.09 | 1,041,300 |
| 2015-11-23 | $2.10 | $3.07 | 1,261,200 |
| 2015-11-20 | $2.13 | $3.11 | 578,800 |
| 2015-11-19 | $2.13 | $3.11 | 497,500 |
| 2015-11-18 | $2.14 | $3.13 | 685,300 |
| 2015-11-17 | $2.16 | $3.16 | 1,097,300 |
| 2015-11-16 | $2.18 | $3.19 | 698,100 |
| 2015-11-13 | $2.17 | $3.17 | 2,101,000 |
| 2015-11-12 | $2.21 | $3.23 | 865,300 |
| 2015-11-11 | $2.21 | $3.23 | 866,000 |
| 2015-11-10 | $2.19 | $3.20 | 770,400 |
| 2015-11-09 | $2.20 | $3.22 | 1,067,800 |
| 2015-11-06 | $2.23 | $3.26 | 516,500 |
| 2015-11-05 | $2.22 | $3.25 | 1,765,400 |
| 2015-11-04 | $2.22 | $3.25 | 918,500 |
| 2015-11-03 | $2.23 | $3.26 | 1,101,400 |
| 2015-11-02 | $2.22 | $3.25 | 797,800 |
| 2015-10-30 | $2.21 | $3.23 | 544,100 |
| 2015-10-29 | $2.21 | $3.23 | 644,500 |
| 2015-10-28 | $2.23 | $3.26 | 1,057,800 |
| 2015-10-27 | $2.22 | $3.25 | 529,300 |
| 2015-10-26 | $2.23 | $3.26 | 1,036,400 |
| 2015-10-23 | $2.25 | $3.29 | 1,038,800 |
| 2015-10-22 | $2.24 | $3.28 | 706,200 |
| 2015-10-21 | $2.26 | $3.30 | 1,332,200 |
| 2015-10-20 | $2.32 | $3.39 | 1,466,000 |
| 2015-10-19 | $2.34 | $3.42 | 4,199,500 |
| 2015-10-16 | $2.45 | $3.58 | 1,264,600 |
| 2015-10-15 | $2.56 | $3.74 | 1,790,300 |
| 2015-10-14 | $2.60 | $3.80 | 3,128,000 |
| 2015-10-13 | $2.58 | $3.77 | 3,924,000 |
| 2015-10-12 | $2.47 | $3.61 | 5,063,400 |
| 2015-10-09 | $2.42 | $3.54 | 4,556,200 |
| 2015-10-08 | $2.42 | $3.54 | 5,496,200 |
| 2015-10-07 | $2.40 | $3.51 | 3,043,600 |
| 2015-10-06 | $2.37 | $3.47 | 6,510,900 |
| 2015-10-05 | $2.17 | $3.17 | 1,601,400 |
| 2015-10-02 | $2.18 | $3.19 | 706,300 |
| 2015-10-01 | $2.20 | $3.22 | 1,949,800 |
| 2015-09-30 | $2.20 | $3.22 | 1,968,300 |
| 2015-09-29 | $2.13 | $3.11 | 1,843,800 |
| 2015-09-28 | $2.06 | $3.01 | 6,945,600 |
| 2015-09-25 | $2.24 | $3.28 | 4,311,000 |
| 2015-09-24 | $2.18 | $3.19 | 817,800 |
| 2015-09-23 | $2.17 | $3.17 | 640,300 |
| 2015-09-22 | $2.19 | $3.20 | 1,336,600 |
| 2015-09-21 | $2.24 | $3.28 | 2,621,200 |
| 2015-09-18 | $2.22 | $3.25 | 751,500 |
| 2015-09-17 | $2.25 | $3.29 | 2,217,700 |
| 2015-09-16 | $2.17 | $3.17 | 1,286,900 |
| 2015-09-15 | $2.15 | $3.14 | 485,800 |
| 2015-09-14 | $2.10 | $3.07 | 490,400 |
| 2015-09-11 | $2.12 | $3.10 | 654,900 |
| 2015-09-10 | $2.15 | $3.14 | 1,155,200 |
| 2015-09-09 | $2.18 | $3.19 | 818,600 |
| 2015-09-08 | $2.19 | $3.20 | 1,041,500 |
| 2015-09-04 | $2.20 | $3.22 | 1,211,400 |
| 2015-09-03 | $2.26 | $3.30 | 2,096,700 |
| 2015-09-02 | $2.25 | $3.29 | 482,800 |
| 2015-09-01 | $2.25 | $3.29 | 1,754,800 |
| 2015-08-31 | $2.26 | $3.30 | 3,847,400 |
| 2015-08-28 | $2.18 | $3.19 | 2,112,900 |
| 2015-08-27 | $2.08 | $3.04 | 1,165,700 |
| 2015-08-26 | $2.04 | $2.98 | 1,680,600 |
| 2015-08-25 | $2.05 | $3.00 | 1,565,200 |
| 2015-08-24 | $2.03 | $2.97 | 6,094,600 |
| 2015-08-21 | $2.10 | $3.07 | 3,082,400 |
| 2015-08-20 | $2.18 | $3.19 | 1,521,500 |
| 2015-08-19 | $2.22 | $3.25 | 1,231,400 |
| 2015-08-18 | $2.15 | $3.14 | 1,395,600 |
| 2015-08-17 | $2.20 | $3.22 | 637,600 |
| 2015-08-14 | $2.20 | $3.22 | 844,800 |
| 2015-08-13 | $2.22 | $3.25 | 679,800 |
| 2015-08-12 | $2.24 | $3.28 | 1,081,400 |
| 2015-08-11 | $2.30 | $3.36 | 914,500 |
| 2015-08-10 | $2.28 | $3.33 | 780,300 |
| 2015-08-07 | $2.32 | $3.39 | 799,300 |
| 2015-08-06 | $2.32 | $3.39 | 1,888,300 |
| 2015-08-05 | $2.26 | $3.30 | 834,000 |
| 2015-08-04 | $2.30 | $3.36 | 1,709,500 |
| 2015-08-03 | $2.17 | $3.17 | 2,020,300 |
| 2015-07-31 | $2.25 | $3.29 | 2,877,000 |
| 2015-07-30 | $2.35 | $3.44 | 494,200 |
| 2015-07-29 | $2.36 | $3.45 | 727,500 |
| 2015-07-28 | $2.38 | $3.48 | 1,166,800 |
| 2015-07-27 | $2.34 | $3.42 | 1,731,300 |
| 2015-07-24 | $2.43 | $3.55 | 1,794,400 |
| 2015-07-23 | $2.48 | $3.63 | 3,472,500 |
| 2015-07-22 | $2.52 | $3.68 | 5,337,900 |
| 2015-07-21 | $2.40 | $3.51 | 3,492,100 |
| 2015-07-20 | $2.37 | $3.47 | 1,504,600 |
| 2015-07-17 | $2.33 | $3.41 | 1,009,200 |
| 2015-07-16 | $2.32 | $3.39 | 1,974,500 |
| 2015-07-15 | $2.37 | $3.47 | 7,556,500 |
| 2015-07-14 | $2.18 | $3.19 | 1,594,900 |
| 2015-07-13 | $2.10 | $3.07 | 707,900 |
| 2015-07-10 | $2.08 | $3.04 | 1,784,600 |
| 2015-07-09 | $2.07 | $3.03 | 1,961,100 |
| 2015-07-08 | $2.03 | $2.97 | 1,383,200 |
| 2015-07-07 | $2.08 | $3.04 | 4,163,000 |
| 2015-07-06 | $2.12 | $3.10 | 1,789,400 |
| 2015-07-02 | $2.19 | $3.20 | 978,900 |
| 2015-07-01 | $2.22 | $3.25 | 2,961,100 |
| 2015-06-30 | $2.21 | $3.23 | 1,295,100 |
| 2015-06-29 | $2.19 | $3.20 | 2,328,600 |
| 2015-06-26 | $2.29 | $3.35 | 1,546,200 |
| 2015-06-25 | $2.26 | $3.30 | 2,162,200 |
| 2015-06-24 | $2.33 | $3.41 | 1,830,400 |
| 2015-06-23 | $2.35 | $3.44 | 934,300 |
| 2015-06-22 | $2.33 | $3.41 | 1,231,800 |
| 2015-06-19 | $2.37 | $3.47 | 833,200 |
| 2015-06-18 | $2.38 | $3.48 | 665,800 |
| 2015-06-17 | $2.44 | $3.57 | 750,400 |
| 2015-06-16 | $2.46 | $3.60 | 662,600 |
| 2015-06-15 | $2.48 | $3.63 | 4,082,500 |
| 2015-06-12 | $2.41 | $3.52 | 798,400 |
| 2015-06-11 | $2.44 | $3.57 | 1,548,300 |
| 2015-06-10 | $2.35 | $3.44 | 744,900 |
| 2015-06-09 | $2.31 | $3.38 | 1,238,700 |
| 2015-06-08 | $2.34 | $3.42 | 1,034,300 |
| 2015-06-05 | $2.42 | $3.54 | 1,697,000 |
| 2015-06-04 | $2.33 | $3.41 | 3,765,300 |
| 2015-06-03 | $2.43 | $3.55 | 1,220,900 |
| 2015-06-02 | $2.46 | $3.60 | 914,100 |
| 2015-06-01 | $2.44 | $3.57 | 1,112,500 |
| 2015-05-29 | $2.46 | $3.60 | 687,700 |
| 2015-05-28 | $2.48 | $3.63 | 2,337,900 |
| 2015-05-27 | $2.49 | $3.64 | 1,506,700 |
| 2015-05-26 | $2.51 | $3.67 | 757,600 |
| 2015-05-22 | $2.51 | $3.67 | 751,000 |
| 2015-05-21 | $2.49 | $3.64 | 1,714,200 |
| 2015-05-20 | $2.48 | $3.63 | 3,076,200 |
| 2015-05-19 | $2.56 | $3.74 | 1,004,900 |
| 2015-05-18 | $2.59 | $3.79 | 495,800 |
| 2015-05-15 | $2.55 | $3.73 | 910,900 |
| 2015-05-14 | $2.55 | $3.73 | 2,131,600 |
| 2015-05-13 | $2.54 | $3.71 | 3,323,500 |
| 2015-05-12 | $2.69 | $3.93 | 1,748,700 |
| 2015-05-11 | $2.73 | $3.99 | 1,763,100 |
| 2015-05-08 | $2.77 | $4.05 | 1,489,100 |
| 2015-05-07 | $2.79 | $4.08 | 3,545,200 |
| 2015-05-06 | $2.82 | $4.12 | 3,042,800 |
| 2015-05-05 | $2.79 | $4.08 | 3,226,100 |
| 2015-05-04 | $2.81 | $4.11 | 5,849,400 |
| 2015-05-01 | $2.73 | $3.99 | 3,225,200 |
| 2015-04-30 | $2.62 | $3.83 | 3,942,700 |
| 2015-04-29 | $2.57 | $3.76 | 1,075,700 |
| 2015-04-28 | $2.56 | $3.74 | 1,684,200 |
| 2015-04-27 | $2.51 | $3.67 | 1,881,700 |
| 2015-04-24 | $2.60 | $3.80 | 1,013,500 |
| 2015-04-23 | $2.62 | $3.83 | 776,600 |
| 2015-04-22 | $2.62 | $3.83 | 1,655,000 |
| 2015-04-21 | $2.69 | $3.93 | 1,082,000 |
| 2015-04-20 | $2.70 | $3.95 | 1,196,000 |
| 2015-04-17 | $2.68 | $3.92 | 1,992,500 |
| 2015-04-16 | $2.73 | $3.99 | 4,330,800 |
| 2015-04-15 | $2.67 | $3.90 | 4,239,800 |
| 2015-04-14 | $2.50 | $3.66 | 3,631,200 |
| 2015-04-13 | $2.52 | $3.68 | 1,526,500 |
| 2015-04-10 | $2.52 | $3.68 | 2,264,800 |
| 2015-04-09 | $2.54 | $3.71 | 2,484,000 |
| 2015-04-08 | $2.55 | $3.73 | 6,651,000 |
| 2015-04-07 | $2.36 | $3.45 | 1,065,600 |
| 2015-04-06 | $2.43 | $3.55 | 1,360,400 |
| 2015-04-02 | $2.40 | $3.51 | 4,467,800 |
| 2015-04-01 | $2.40 | $3.51 | 2,989,200 |
| 2015-03-31 | $2.28 | $3.33 | 2,327,300 |
| 2015-03-30 | $2.30 | $3.36 | 1,392,700 |
| 2015-03-27 | $2.36 | $3.45 | 1,039,500 |
| 2015-03-26 | $2.38 | $3.48 | 1,790,900 |
| 2015-03-25 | $2.39 | $3.49 | 1,241,000 |
| 2015-03-24 | $2.40 | $3.51 | 1,490,200 |
| 2015-03-23 | $2.41 | $3.52 | 1,335,400 |
| 2015-03-20 | $2.35 | $3.44 | 4,105,700 |
| 2015-03-19 | $2.31 | $3.38 | 5,311,000 |
| 2015-03-18 | $2.46 | $3.60 | 5,320,700 |
| 2015-03-17 | $2.58 | $3.77 | 1,334,700 |
| 2015-03-16 | $2.57 | $3.76 | 1,147,800 |
| 2015-03-13 | $2.56 | $3.74 | 986,200 |
| 2015-03-12 | $2.61 | $3.82 | 1,069,100 |
| 2015-03-11 | $2.62 | $3.83 | 540,100 |
| 2015-03-10 | $2.65 | $3.87 | 1,389,300 |
| 2015-03-09 | $2.67 | $3.90 | 1,279,700 |
| 2015-03-06 | $2.64 | $3.86 | 4,211,000 |
| 2015-03-05 | $2.67 | $3.90 | 1,972,200 |
| 2015-03-04 | $2.82 | $4.12 | 1,929,100 |
| 2015-03-03 | $2.91 | $4.26 | 4,492,800 |
| 2015-03-02 | $2.79 | $4.08 | 2,214,700 |
| 2015-02-27 | $2.70 | $3.95 | 937,300 |
| 2015-02-26 | $2.67 | $3.90 | 1,978,500 |
| 2015-02-25 | $2.80 | $4.09 | 3,655,100 |
| 2015-02-24 | $2.73 | $3.99 | 4,181,700 |
| 2015-02-23 | $2.58 | $3.77 | 7,011,700 |
| 2015-02-20 | $2.77 | $4.05 | 4,585,100 |
| 2015-02-19 | $2.93 | $4.28 | 14,731,700 |
| 2015-02-18 | $3.08 | $4.50 | 9,767,800 |
| 2015-02-17 | $3.22 | $4.71 | 18,477,000 |
| 2015-02-13 | $2.57 | $3.76 | 11,304,400 |
| 2015-02-12 | $2.28 | $3.33 | 2,346,400 |
| 2015-02-11 | $2.24 | $3.28 | 1,631,000 |
| 2015-02-10 | $2.23 | $3.26 | 1,654,600 |
| 2015-02-09 | $2.21 | $3.23 | 993,800 |
| 2015-02-06 | $2.21 | $3.23 | 1,239,100 |
| 2015-02-05 | $2.19 | $3.20 | 1,282,400 |
| 2015-02-04 | $2.22 | $3.25 | 1,989,800 |
| 2015-02-03 | $2.16 | $3.16 | 7,341,700 |
| 2015-02-02 | $2.17 | $3.17 | 2,674,300 |
| 2015-01-30 | $2.15 | $3.14 | 1,468,100 |
| 2015-01-29 | $2.15 | $3.14 | 7,294,200 |
| 2015-01-28 | $2.15 | $3.14 | 9,717,600 |
| 2015-01-27 | $2.11 | $3.09 | 921,000 |
| 2015-01-26 | $2.11 | $3.09 | 1,052,300 |
| 2015-01-23 | $2.14 | $3.13 | 868,500 |
| 2015-01-22 | $2.14 | $3.13 | 1,144,000 |
| 2015-01-21 | $2.11 | $3.09 | 689,400 |
| 2015-01-20 | $2.13 | $3.11 | 852,400 |
| 2015-01-16 | $2.15 | $3.14 | 513,500 |
| 2015-01-15 | $2.14 | $3.13 | 788,600 |
| 2015-01-14 | $2.14 | $3.13 | 1,511,200 |
| 2015-01-13 | $2.16 | $3.16 | 1,918,300 |
| 2015-01-12 | $2.20 | $3.22 | 1,187,000 |
| 2015-01-09 | $2.22 | $3.25 | 3,162,200 |
| 2015-01-08 | $2.26 | $3.30 | 6,809,100 |
| 2015-01-07 | $2.42 | $3.54 | 6,770,600 |
| 2015-01-06 | $2.25 | $3.29 | 3,908,800 |
| 2015-01-05 | $2.18 | $3.19 | 2,114,800 |
| 2015-01-02 | $2.15 | $3.14 | 2,691,800 |