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
- 2007-10-01 to 2026-08-28
- 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 | $2.79 | $2.95 | 3,545 |
| 2015-12-30 | $2.50 | $2.64 | 190 |
| 2015-12-29 | $2.50 | $2.64 | 2,497 |
| 2015-12-28 | $2.61 | $2.76 | 12,644 |
| 2015-12-24 | $2.60 | $2.75 | 425 |
| 2015-12-23 | $2.70 | $2.85 | 8,021 |
| 2015-12-22 | $2.60 | $2.75 | 71,018 |
| 2015-12-21 | $2.76 | $2.92 | 3,021 |
| 2015-12-18 | $2.76 | $2.92 | 1,001 |
| 2015-12-17 | $2.90 | $3.06 | 479 |
| 2015-12-16 | $2.89 | $3.05 | 3,100 |
| 2015-12-15 | $3.00 | $3.17 | 2,453 |
| 2015-12-14 | $2.86 | $3.02 | 2,550 |
| 2015-12-11 | $2.90 | $3.06 | 303 |
| 2015-12-10 | $3.05 | $3.22 | 3,020 |
| 2015-12-09 | $3.11 | $3.28 | 0 |
| 2015-12-08 | $3.11 | $3.28 | 900 |
| 2015-12-07 | $3.10 | $3.27 | 525 |
| 2015-12-04 | $3.20 | $3.38 | 1,590 |
| 2015-12-03 | $3.10 | $3.27 | 1,900 |
| 2015-12-02 | $3.30 | $3.49 | 372 |
| 2015-12-01 | $3.30 | $3.49 | 9,150 |
| 2015-11-30 | $3.60 | $3.80 | 1,300 |
| 2015-11-27 | $3.77 | $3.98 | 0 |
| 2015-11-25 | $3.77 | $3.98 | 4,296 |
| 2015-11-24 | $3.78 | $3.99 | 2,001,200 |
| 2015-11-23 | $3.76 | $3.97 | 6,760 |
| 2015-11-20 | $4.00 | $4.22 | 0 |
| 2015-11-19 | $4.00 | $4.22 | 0 |
| 2015-11-18 | $4.00 | $4.22 | 0 |
| 2015-11-17 | $4.00 | $4.22 | 1,000 |
| 2015-11-16 | $4.00 | $4.22 | 6,865 |
| 2015-11-13 | $3.95 | $4.17 | 0 |
| 2015-11-12 | $3.95 | $4.17 | 20,840 |
| 2015-11-11 | $4.05 | $4.28 | 0 |
| 2015-11-10 | $4.05 | $4.28 | 0 |
| 2015-11-09 | $4.05 | $4.28 | 1,800 |
| 2015-11-06 | $4.00 | $4.22 | 80,900 |
| 2015-11-05 | $4.15 | $4.38 | 1,700 |
| 2015-11-04 | $4.21 | $4.45 | 0 |
| 2015-11-03 | $4.21 | $4.45 | 12,401 |
| 2015-11-02 | $4.00 | $4.22 | 2,988 |
| 2015-10-30 | $4.00 | $4.22 | 0 |
| 2015-10-29 | $4.00 | $4.22 | 0 |
| 2015-10-28 | $4.00 | $4.22 | 0 |
| 2015-10-27 | $4.00 | $4.22 | 0 |
| 2015-10-26 | $4.00 | $4.22 | 0 |
| 2015-10-23 | $4.00 | $4.22 | 0 |
| 2015-10-22 | $4.00 | $4.22 | 0 |
| 2015-10-21 | $4.00 | $4.22 | 2,700 |
| 2015-10-20 | $4.02 | $4.25 | 0 |
| 2015-10-19 | $4.02 | $4.25 | 2,299 |
| 2015-10-16 | $4.37 | $4.62 | 2,400 |
| 2015-10-15 | $4.38 | $4.63 | 2,700 |
| 2015-10-14 | $4.35 | $4.59 | 250 |
| 2015-10-13 | $4.35 | $4.59 | 300 |
| 2015-10-12 | $4.35 | $4.59 | 0 |
| 2015-10-09 | $4.35 | $4.59 | 0 |
| 2015-10-08 | $4.35 | $4.59 | 9,373 |
| 2015-10-07 | $4.30 | $4.54 | 1,800 |
| 2015-10-06 | $4.00 | $4.22 | 4,903 |
| 2015-10-05 | $4.10 | $4.33 | 200 |
| 2015-10-02 | $4.00 | $4.22 | 0 |
| 2015-10-01 | $4.00 | $4.22 | 400 |
| 2015-09-30 | $4.02 | $4.25 | 450 |
| 2015-09-29 | $3.85 | $4.07 | 850 |
| 2015-09-28 | $3.80 | $4.01 | 400 |
| 2015-09-25 | $3.89 | $4.11 | 350 |
| 2015-09-24 | $4.00 | $4.22 | 0 |
| 2015-09-23 | $4.00 | $4.22 | 0 |
| 2015-09-22 | $4.00 | $4.22 | 100 |
| 2015-09-21 | $4.01 | $4.24 | 100 |
| 2015-09-18 | $4.19 | $4.43 | 0 |
| 2015-09-17 | $4.19 | $4.43 | 0 |
| 2015-09-16 | $4.19 | $4.43 | 205 |
| 2015-09-15 | $4.00 | $4.22 | 0 |
| 2015-09-14 | $4.00 | $4.22 | 700 |
| 2015-09-11 | $4.15 | $4.38 | 120 |
| 2015-09-10 | $4.29 | $4.53 | 250 |
| 2015-09-09 | $4.25 | $4.49 | 1,100 |
| 2015-09-08 | $4.16 | $4.39 | 510 |
| 2015-09-04 | $4.34 | $4.58 | 2,300 |
| 2015-09-03 | $4.33 | $4.57 | 100 |
| 2015-09-02 | $4.11 | $4.34 | 5,000 |
| 2015-09-01 | $4.00 | $4.22 | 150 |
| 2015-08-31 | $4.23 | $4.47 | 500 |
| 2015-08-28 | $4.19 | $4.43 | 5,544 |
| 2015-08-27 | $3.57 | $3.77 | 0 |
| 2015-08-26 | $3.57 | $3.77 | 225 |
| 2015-08-25 | $3.88 | $4.10 | 0 |
| 2015-08-24 | $3.88 | $4.10 | 8,290 |
| 2015-08-21 | $3.90 | $4.12 | 5,200 |
| 2015-08-20 | $4.00 | $4.22 | 940 |
| 2015-08-19 | $4.10 | $4.33 | 9,300 |
| 2015-08-18 | $4.06 | $4.29 | 150 |
| 2015-08-17 | $4.15 | $4.38 | 0 |
| 2015-08-14 | $4.15 | $4.38 | 2,840 |
| 2015-08-13 | $4.15 | $4.38 | 3,460 |
| 2015-08-12 | $4.25 | $4.49 | 400 |
| 2015-08-11 | $4.30 | $4.54 | 0 |
| 2015-08-10 | $4.30 | $4.54 | 0 |
| 2015-08-07 | $4.30 | $4.54 | 0 |
| 2015-08-06 | $4.30 | $4.54 | 4,300 |
| 2015-08-05 | $4.15 | $4.38 | 3,501 |
| 2015-08-04 | $4.46 | $4.71 | 6,083,296 |
| 2015-08-03 | $4.30 | $4.54 | 32,047 |
| 2015-07-31 | $4.30 | $4.54 | 13,100 |
| 2015-07-30 | $4.24 | $4.48 | 6,028 |
| 2015-07-29 | $4.32 | $4.56 | 9,200 |
| 2015-07-28 | $4.15 | $4.38 | 7,269 |
| 2015-07-27 | $4.30 | $4.54 | 18,200 |
| 2015-07-24 | $4.45 | $4.70 | 0 |
| 2015-07-23 | $4.45 | $4.70 | 1,204 |
| 2015-07-22 | $4.45 | $4.70 | 1,300 |
| 2015-07-21 | $4.30 | $4.54 | 90,100 |
| 2015-07-20 | $4.35 | $4.59 | 16,000 |
| 2015-07-17 | $4.35 | $4.59 | 3,000 |
| 2015-07-16 | $4.50 | $4.75 | 15,000 |
| 2015-07-15 | $4.25 | $4.49 | 3,212 |
| 2015-07-14 | $3.80 | $4.01 | 0 |
| 2015-07-13 | $3.80 | $4.01 | 100 |
| 2015-07-10 | $3.88 | $4.10 | 648 |
| 2015-07-09 | $3.80 | $4.01 | 4,078 |
| 2015-07-08 | $3.74 | $3.95 | 19,449 |
| 2015-07-07 | $3.75 | $3.96 | 10,740 |
| 2015-07-06 | $3.80 | $4.01 | 8,100 |
| 2015-07-02 | $3.66 | $3.87 | 4,650 |
| 2015-07-01 | $3.78 | $3.99 | 26,300 |
| 2015-06-30 | $3.88 | $4.10 | 0 |
| 2015-06-29 | $3.88 | $4.10 | 0 |
| 2015-06-26 | $3.88 | $4.10 | 600 |
| 2015-06-25 | $3.74 | $3.95 | 114,300 |
| 2015-06-24 | $3.70 | $3.91 | 37,665 |
| 2015-06-23 | $3.70 | $3.91 | 8,190 |
| 2015-06-22 | $3.70 | $3.91 | 23,117 |
| 2015-06-19 | $3.90 | $4.12 | 16,350 |
| 2015-06-18 | $3.90 | $4.12 | 0 |
| 2015-06-17 | $3.90 | $4.12 | 3,200 |
| 2015-06-16 | $4.00 | $4.22 | 0 |
| 2015-06-15 | $4.00 | $4.22 | 16,050 |
| 2015-06-12 | $3.85 | $4.07 | 1,710 |
| 2015-06-11 | $3.84 | $4.06 | 20,910 |
| 2015-06-10 | $3.73 | $3.94 | 0 |
| 2015-06-09 | $3.73 | $3.94 | 16,500 |
| 2015-06-08 | $3.88 | $4.10 | 15,400 |
| 2015-06-05 | $3.90 | $4.12 | 0 |
| 2015-06-04 | $3.90 | $4.12 | 400 |
| 2015-06-03 | $3.91 | $4.13 | 6,075 |
| 2015-06-02 | $4.00 | $4.22 | 1,650 |
| 2015-06-01 | $4.00 | $4.22 | 600 |
| 2015-05-29 | $3.97 | $4.19 | 0 |
| 2015-05-28 | $3.97 | $4.19 | 0 |
| 2015-05-27 | $3.97 | $4.19 | 2,667 |
| 2015-05-26 | $4.00 | $4.22 | 1,300 |
| 2015-05-22 | $4.15 | $4.38 | 1,700 |
| 2015-05-21 | $4.05 | $4.28 | 14,201 |
| 2015-05-20 | $4.25 | $4.49 | 3,624 |
| 2015-05-19 | $4.26 | $4.50 | 3,730 |
| 2015-05-18 | $4.31 | $4.55 | 0 |
| 2015-05-15 | $4.31 | $4.55 | 2,000 |
| 2015-05-14 | $4.26 | $4.50 | 1,300 |
| 2015-05-13 | $4.20 | $4.44 | 7,200 |
| 2015-05-12 | $4.45 | $4.70 | 46,610 |
| 2015-05-11 | $4.64 | $4.90 | 0 |
| 2015-05-08 | $4.64 | $4.90 | 40,200 |
| 2015-05-07 | $4.68 | $4.94 | 17,800 |
| 2015-05-06 | $4.75 | $5.02 | 34,500 |
| 2015-05-05 | $4.84 | $5.11 | 25,905 |
| 2015-05-04 | $4.85 | $5.12 | 19,900 |
| 2015-05-01 | $4.84 | $5.11 | 25,809 |
| 2015-04-30 | $4.87 | $5.14 | 67,500 |
| 2015-04-29 | $4.35 | $4.59 | 350 |
| 2015-04-28 | $4.29 | $4.53 | 1,600 |
| 2015-04-27 | $4.30 | $4.54 | 25,503 |
| 2015-04-24 | $4.35 | $4.59 | 18,709 |
| 2015-04-23 | $4.30 | $4.54 | 3,753 |
| 2015-04-22 | $4.50 | $4.75 | 0 |
| 2015-04-21 | $4.50 | $4.75 | 15,100 |
| 2015-04-20 | $4.50 | $4.75 | 6,500 |
| 2015-04-17 | $4.50 | $4.75 | 15,400 |
| 2015-04-16 | $4.40 | $4.65 | 18,004 |
| 2015-04-15 | $4.25 | $4.49 | 18,300 |
| 2015-04-14 | $4.15 | $4.38 | 35,899 |
| 2015-04-13 | $4.07 | $4.30 | 22,061 |
| 2015-04-10 | $4.09 | $4.32 | 164,426 |
| 2015-04-09 | $4.05 | $4.28 | 125,925 |
| 2015-04-08 | $4.08 | $4.31 | 211,500 |
| 2015-04-07 | $4.00 | $4.22 | 7,600 |
| 2015-04-06 | $3.95 | $4.17 | 500 |
| 2015-04-02 | $4.10 | $4.33 | 17,100 |
| 2015-04-01 | $3.91 | $4.13 | 3,000 |
| 2015-03-31 | $3.91 | $4.13 | 11,900 |
| 2015-03-30 | $3.92 | $4.14 | 10,034 |
| 2015-03-27 | $3.88 | $4.10 | 10,100 |
| 2015-03-26 | $3.89 | $4.11 | 194 |
| 2015-03-25 | $3.75 | $3.96 | 175 |
| 2015-03-24 | $3.75 | $3.96 | 301 |
| 2015-03-23 | $3.74 | $3.95 | 3,659 |
| 2015-03-20 | $3.74 | $3.95 | 5,900 |
| 2015-03-19 | $3.76 | $3.97 | 30,450 |
| 2015-03-18 | $4.05 | $4.28 | 0 |
| 2015-03-17 | $4.05 | $4.28 | 11,153 |
| 2015-03-16 | $3.95 | $4.17 | 925 |
| 2015-03-13 | $4.00 | $4.22 | 0 |
| 2015-03-12 | $4.00 | $4.22 | 15,120 |
| 2015-03-11 | $4.00 | $4.22 | 0 |
| 2015-03-10 | $4.00 | $4.22 | 3,100 |
| 2015-03-09 | $4.14 | $4.37 | 3,000 |
| 2015-03-06 | $4.05 | $4.28 | 9,815 |
| 2015-03-05 | $4.04 | $4.27 | 30,350 |
| 2015-03-04 | $4.02 | $4.25 | 24,450 |
| 2015-03-03 | $4.05 | $4.28 | 33,494 |
| 2015-03-02 | $4.15 | $4.38 | 0 |
| 2015-02-27 | $4.15 | $4.38 | 0 |
| 2015-02-26 | $4.15 | $4.38 | 6,647 |
| 2015-02-25 | $4.05 | $4.28 | 13,260 |
| 2015-02-24 | $4.00 | $4.22 | 19,100 |
| 2015-02-23 | $4.11 | $4.34 | 500 |
| 2015-02-20 | $4.25 | $4.49 | 0 |
| 2015-02-19 | $4.25 | $4.49 | 15,000 |
| 2015-02-18 | $3.90 | $4.12 | 900 |
| 2015-02-17 | $4.05 | $4.28 | 24,433 |
| 2015-02-13 | $3.80 | $4.01 | 5,500 |
| 2015-02-12 | $3.65 | $3.86 | 5,000 |
| 2015-02-11 | $3.59 | $3.79 | 699,105 |
| 2015-02-10 | $3.55 | $3.75 | 43,205 |
| 2015-02-09 | $3.50 | $3.70 | 85,019 |
| 2015-02-06 | $3.48 | $3.68 | 41,079 |
| 2015-02-05 | $3.29 | $3.47 | 149,100 |
| 2015-02-04 | $3.27 | $3.45 | 23,300 |
| 2015-02-03 | $3.25 | $3.43 | 26,000 |
| 2015-02-02 | $3.26 | $3.44 | 2,983 |
| 2015-01-30 | $3.30 | $3.49 | 0 |
| 2015-01-29 | $3.30 | $3.49 | 68,900 |
| 2015-01-28 | $3.40 | $3.59 | 14,943 |
| 2015-01-27 | $3.16 | $3.34 | 8,604 |
| 2015-01-26 | $3.05 | $3.22 | 7,785 |
| 2015-01-23 | $3.05 | $3.22 | 0 |
| 2015-01-22 | $3.05 | $3.22 | 11,830 |
| 2015-01-21 | $3.00 | $3.17 | 13,337 |
| 2015-01-20 | $2.81 | $2.97 | 3,625 |
| 2015-01-16 | $3.04 | $3.21 | 31,750 |
| 2015-01-15 | $2.75 | $2.90 | 26,300 |
| 2015-01-14 | $2.71 | $2.86 | 9,123 |
| 2015-01-13 | $2.77 | $2.93 | 48,568 |
| 2015-01-12 | $2.82 | $2.98 | 3,800 |
| 2015-01-09 | $2.90 | $3.06 | 84,939 |
| 2015-01-08 | $3.10 | $3.27 | 52,169 |
| 2015-01-07 | $3.11 | $3.28 | 248,300 |
| 2015-01-06 | $3.05 | $3.22 | 45,100 |
| 2015-01-05 | $3.08 | $3.25 | 2,500 |
| 2015-01-02 | $3.10 | $3.27 | 15,231 |