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 | $3.40 | $3.40 | 470,700 |
| 2015-12-30 | $3.19 | $3.19 | 398,000 |
| 2015-12-29 | $3.11 | $3.11 | 495,300 |
| 2015-12-28 | $3.24 | $3.24 | 133,400 |
| 2015-12-24 | $3.30 | $3.30 | 43,800 |
| 2015-12-23 | $3.18 | $3.18 | 354,500 |
| 2015-12-22 | $3.18 | $3.18 | 403,100 |
| 2015-12-21 | $3.30 | $3.30 | 225,300 |
| 2015-12-18 | $3.37 | $3.37 | 432,900 |
| 2015-12-17 | $3.34 | $3.34 | 1,251,300 |
| 2015-12-16 | $3.45 | $3.45 | 1,060,400 |
| 2015-12-15 | $3.50 | $3.50 | 409,500 |
| 2015-12-14 | $3.50 | $3.50 | 1,075,500 |
| 2015-12-11 | $3.70 | $3.70 | 260,600 |
| 2015-12-10 | $3.69 | $3.69 | 121,600 |
| 2015-12-09 | $3.77 | $3.77 | 1,643,100 |
| 2015-12-08 | $3.73 | $3.73 | 560,000 |
| 2015-12-07 | $3.85 | $3.85 | 124,400 |
| 2015-12-04 | $3.89 | $3.89 | 221,100 |
| 2015-12-03 | $3.90 | $3.90 | 173,200 |
| 2015-12-02 | $3.98 | $3.98 | 1,379,300 |
| 2015-12-01 | $4.10 | $4.10 | 394,000 |
| 2015-11-30 | $4.34 | $4.34 | 74,200 |
| 2015-11-27 | $4.40 | $4.40 | 3,000 |
| 2015-11-25 | $4.50 | $4.50 | 60,300 |
| 2015-11-24 | $4.54 | $4.54 | 59,700 |
| 2015-11-23 | $4.55 | $4.55 | 346,300 |
| 2015-11-20 | $4.72 | $4.72 | 55,700 |
| 2015-11-19 | $4.76 | $4.76 | 154,200 |
| 2015-11-18 | $4.73 | $4.73 | 71,500 |
| 2015-11-17 | $4.80 | $4.80 | 166,600 |
| 2015-11-16 | $4.94 | $4.94 | 363,100 |
| 2015-11-13 | $5.03 | $5.03 | 715,100 |
| 2015-11-12 | $5.00 | $5.00 | 331,600 |
| 2015-11-11 | $5.00 | $5.00 | 62,600 |
| 2015-11-10 | $5.04 | $5.04 | 978,700 |
| 2015-11-09 | $5.00 | $5.00 | 40,300 |
| 2015-11-06 | $5.00 | $5.00 | 264,600 |
| 2015-11-05 | $5.05 | $5.05 | 1,379,100 |
| 2015-11-04 | $5.00 | $5.00 | 1,350,600 |
| 2015-11-03 | $5.05 | $5.05 | 300,800 |
| 2015-11-02 | $4.97 | $4.97 | 202,600 |
| 2015-10-30 | $4.70 | $4.70 | 575,800 |
| 2015-10-29 | $4.71 | $4.71 | 184,100 |
| 2015-10-28 | $4.71 | $4.71 | 12,400 |
| 2015-10-27 | $4.69 | $4.69 | 15,900 |
| 2015-10-26 | $4.72 | $4.72 | 8,100 |
| 2015-10-23 | $4.76 | $4.76 | 556,300 |
| 2015-10-22 | $4.80 | $4.80 | 401,000 |
| 2015-10-21 | $4.85 | $4.85 | 172,200 |
| 2015-10-20 | $4.98 | $4.98 | 235,300 |
| 2015-10-19 | $5.15 | $5.15 | 144,100 |
| 2015-10-16 | $5.35 | $5.35 | 33,300 |
| 2015-10-15 | $5.39 | $5.39 | 174,700 |
| 2015-10-14 | $5.42 | $5.42 | 450,300 |
| 2015-10-13 | $5.32 | $5.32 | 402,500 |
| 2015-10-12 | $5.19 | $5.19 | 191,700 |
| 2015-10-09 | $5.18 | $5.18 | 197,000 |
| 2015-10-08 | $5.12 | $5.12 | 2,732,500 |
| 2015-10-07 | $5.12 | $5.12 | 432,500 |
| 2015-10-06 | $5.12 | $5.12 | 3,759,800 |
| 2015-10-05 | $4.76 | $4.76 | 25,000 |
| 2015-10-02 | $4.76 | $4.76 | 7,500 |
| 2015-10-01 | $4.90 | $4.90 | 1,367,700 |
| 2015-09-30 | $4.90 | $4.90 | 1,657,500 |
| 2015-09-29 | $4.79 | $4.79 | 196,800 |
| 2015-09-28 | $4.71 | $4.71 | 1,276,400 |
| 2015-09-25 | $4.80 | $4.80 | 360,100 |
| 2015-09-24 | $4.75 | $4.75 | 41,400 |
| 2015-09-23 | $4.75 | $4.75 | 51,200 |
| 2015-09-22 | $4.63 | $4.63 | 9,800 |
| 2015-09-21 | $4.71 | $4.71 | 8,600 |
| 2015-09-18 | $4.65 | $4.65 | 49,900 |
| 2015-09-17 | $4.79 | $4.79 | 1,593,600 |
| 2015-09-16 | $4.73 | $4.73 | 141,000 |
| 2015-09-15 | $4.70 | $4.70 | 142,900 |
| 2015-09-14 | $4.88 | $4.88 | 54,300 |
| 2015-09-11 | $4.90 | $4.90 | 50,100 |
| 2015-09-10 | $4.95 | $4.95 | 278,000 |
| 2015-09-09 | $5.07 | $5.07 | 692,700 |
| 2015-09-08 | $5.12 | $5.12 | 394,600 |
| 2015-09-04 | $5.00 | $5.00 | 38,700 |
| 2015-09-03 | $4.88 | $4.88 | 155,500 |
| 2015-09-02 | $4.89 | $4.89 | 82,600 |
| 2015-09-01 | $4.72 | $4.72 | 115,800 |
| 2015-08-31 | $4.91 | $4.91 | 185,700 |
| 2015-08-28 | $4.73 | $4.73 | 24,700 |
| 2015-08-27 | $4.61 | $4.61 | 57,200 |
| 2015-08-26 | $4.50 | $4.50 | 46,100 |
| 2015-08-25 | $4.50 | $4.50 | 1,111,000 |
| 2015-08-24 | $4.51 | $4.51 | 56,300 |
| 2015-08-21 | $4.65 | $4.65 | 1,126,400 |
| 2015-08-20 | $4.75 | $4.75 | 44,600 |
| 2015-08-19 | $4.73 | $4.73 | 43,100 |
| 2015-08-18 | $4.55 | $4.55 | 2,404,100 |
| 2015-08-17 | $4.70 | $4.70 | 3,336,900 |
| 2015-08-14 | $4.88 | $4.88 | 21,900 |
| 2015-08-13 | $4.87 | $4.87 | 58,500 |
| 2015-08-12 | $4.88 | $4.88 | 131,700 |
| 2015-08-11 | $4.92 | $4.92 | 262,300 |
| 2015-08-10 | $5.05 | $5.05 | 36,000 |
| 2015-08-07 | $5.05 | $5.05 | 156,300 |
| 2015-08-06 | $5.10 | $5.10 | 217,500 |
| 2015-08-05 | $4.74 | $4.74 | 148,800 |
| 2015-08-04 | $4.92 | $4.92 | 237,100 |
| 2015-08-03 | $4.97 | $4.97 | 468,900 |
| 2015-07-31 | $5.00 | $5.00 | 121,600 |
| 2015-07-30 | $4.75 | $4.75 | 5,311,200 |
| 2015-07-29 | $4.74 | $4.74 | 103,600 |
| 2015-07-28 | $4.54 | $4.54 | 5,644,400 |
| 2015-07-27 | $4.55 | $4.55 | 84,800 |
| 2015-07-24 | $4.50 | $4.50 | 190,700 |
| 2015-07-23 | $4.45 | $4.45 | 2,892,400 |
| 2015-07-22 | $4.45 | $4.45 | 3,894,800 |
| 2015-07-21 | $4.42 | $4.42 | 210,300 |
| 2015-07-20 | $4.40 | $4.40 | 626,500 |
| 2015-07-17 | $4.43 | $4.43 | 462,100 |
| 2015-07-16 | $4.45 | $4.45 | 758,900 |
| 2015-07-15 | $4.48 | $4.48 | 5,354,400 |
| 2015-07-14 | $4.10 | $4.10 | 3,873,200 |
| 2015-07-13 | $4.09 | $4.09 | 110,600 |
| 2015-07-10 | $4.17 | $4.17 | 109,100 |
| 2015-07-09 | $4.00 | $4.00 | 79,900 |
| 2015-07-08 | $3.89 | $3.89 | 39,000 |
| 2015-07-07 | $3.89 | $3.89 | 2,321,200 |
| 2015-07-06 | $3.82 | $3.82 | 25,400 |
| 2015-07-02 | $3.84 | $3.84 | 43,300 |
| 2015-07-01 | $3.82 | $3.82 | 671,000 |
| 2015-06-30 | $3.75 | $3.75 | 314,600 |
| 2015-06-29 | $3.81 | $3.81 | 642,600 |
| 2015-06-26 | $3.95 | $3.95 | 715,200 |
| 2015-06-25 | $3.85 | $3.85 | 636,500 |
| 2015-06-24 | $3.69 | $3.69 | 8,452,300 |
| 2015-06-23 | $3.79 | $3.79 | 471,400 |
| 2015-06-22 | $3.81 | $3.81 | 95,800 |
| 2015-06-19 | $3.85 | $3.85 | 194,000 |
| 2015-06-18 | $3.90 | $3.90 | 39,500 |
| 2015-06-17 | $3.90 | $3.90 | 188,200 |
| 2015-06-16 | $3.91 | $3.91 | 163,800 |
| 2015-06-15 | $3.99 | $3.99 | 305,100 |
| 2015-06-12 | $4.05 | $4.05 | 2,411,400 |
| 2015-06-11 | $4.01 | $4.01 | 8,661,300 |
| 2015-06-10 | $3.82 | $3.82 | 1,303,500 |
| 2015-06-09 | $3.80 | $3.80 | 102,400 |
| 2015-06-08 | $3.90 | $3.90 | 161,600 |
| 2015-06-05 | $3.91 | $3.91 | 268,900 |
| 2015-06-04 | $3.90 | $3.90 | 254,500 |
| 2015-06-03 | $3.95 | $3.95 | 347,400 |
| 2015-06-02 | $3.98 | $3.98 | 269,700 |
| 2015-06-01 | $4.04 | $4.04 | 198,000 |
| 2015-05-29 | $4.15 | $4.15 | 154,800 |
| 2015-05-28 | $4.14 | $4.14 | 153,200 |
| 2015-05-27 | $4.17 | $4.17 | 80,500 |
| 2015-05-26 | $4.15 | $4.15 | 150,700 |
| 2015-05-22 | $4.20 | $4.20 | 119,900 |
| 2015-05-21 | $4.19 | $4.19 | 152,200 |
| 2015-05-20 | $4.31 | $4.31 | 100,800 |
| 2015-05-19 | $4.36 | $4.36 | 396,800 |
| 2015-05-18 | $4.50 | $4.50 | 272,400 |
| 2015-05-15 | $4.58 | $4.58 | 5,900 |
| 2015-05-14 | $4.58 | $4.58 | 142,000 |
| 2015-05-13 | $4.57 | $4.57 | 254,500 |
| 2015-05-12 | $4.64 | $4.64 | 119,100 |
| 2015-05-11 | $4.72 | $4.72 | 77,500 |
| 2015-05-08 | $4.80 | $4.80 | 146,700 |
| 2015-05-07 | $4.83 | $4.83 | 271,500 |
| 2015-05-06 | $4.84 | $4.84 | 586,200 |
| 2015-05-05 | $4.92 | $4.92 | 214,800 |
| 2015-05-04 | $5.00 | $5.00 | 2,764,500 |
| 2015-05-01 | $5.03 | $5.03 | 494,500 |
| 2015-04-30 | $5.00 | $5.00 | 1,418,800 |
| 2015-04-29 | $4.84 | $4.84 | 202,100 |
| 2015-04-28 | $4.87 | $4.87 | 123,900 |
| 2015-04-27 | $4.82 | $4.82 | 306,100 |
| 2015-04-24 | $4.90 | $4.90 | 44,000 |
| 2015-04-23 | $4.85 | $4.85 | 266,900 |
| 2015-04-22 | $4.90 | $4.90 | 114,800 |
| 2015-04-21 | $4.95 | $4.95 | 275,700 |
| 2015-04-20 | $4.95 | $4.95 | 132,900 |
| 2015-04-17 | $4.99 | $4.99 | 335,700 |
| 2015-04-16 | $5.00 | $5.00 | 655,400 |
| 2015-04-15 | $4.79 | $4.79 | 121,000 |
| 2015-04-14 | $4.61 | $4.61 | 1,117,300 |
| 2015-04-13 | $4.57 | $4.57 | 58,900 |
| 2015-04-10 | $4.50 | $4.50 | 195,700 |
| 2015-04-09 | $4.51 | $4.51 | 2,552,200 |
| 2015-04-08 | $4.50 | $4.50 | 1,863,900 |
| 2015-04-07 | $4.21 | $4.21 | 12,500 |
| 2015-04-06 | $4.18 | $4.18 | 114,500 |
| 2015-04-02 | $4.18 | $4.18 | 349,200 |
| 2015-04-01 | $4.25 | $4.25 | 684,000 |
| 2015-03-31 | $4.16 | $4.16 | 318,200 |
| 2015-03-30 | $4.10 | $4.10 | 315,400 |
| 2015-03-27 | $4.01 | $4.01 | 27,600 |
| 2015-03-26 | $4.04 | $4.04 | 671,400 |
| 2015-03-25 | $4.02 | $4.02 | 3,420,400 |
| 2015-03-24 | $4.00 | $4.00 | 1,262,100 |
| 2015-03-23 | $4.02 | $4.02 | 699,400 |
| 2015-03-20 | $4.00 | $4.00 | 194,300 |
| 2015-03-19 | $4.07 | $4.07 | 2,087,100 |
| 2015-03-18 | $4.18 | $4.18 | 208,800 |
| 2015-03-17 | $4.30 | $4.30 | 89,600 |
| 2015-03-16 | $4.30 | $4.30 | 73,900 |
| 2015-03-13 | $4.31 | $4.31 | 1,380,400 |
| 2015-03-12 | $4.33 | $4.33 | 18,900 |
| 2015-03-11 | $4.33 | $4.33 | 69,800 |
| 2015-03-10 | $4.29 | $4.29 | 92,700 |
| 2015-03-09 | $4.37 | $4.37 | 2,531,800 |
| 2015-03-06 | $4.35 | $4.35 | 514,600 |
| 2015-03-05 | $4.40 | $4.40 | 406,800 |
| 2015-03-04 | $4.36 | $4.36 | 7,121,400 |
| 2015-03-03 | $4.39 | $4.39 | 1,573,900 |
| 2015-03-02 | $4.50 | $4.50 | 109,900 |
| 2015-02-27 | $4.50 | $4.50 | 2,054,500 |
| 2015-02-26 | $4.45 | $4.45 | 63,700 |
| 2015-02-25 | $4.40 | $4.40 | 296,900 |
| 2015-02-24 | $4.45 | $4.45 | 590,900 |
| 2015-02-23 | $4.46 | $4.46 | 1,386,000 |
| 2015-02-20 | $4.55 | $4.55 | 407,600 |
| 2015-02-19 | $4.36 | $4.36 | 1,293,400 |
| 2015-02-18 | $4.55 | $4.55 | 2,186,500 |
| 2015-02-17 | $4.57 | $4.57 | 3,582,500 |
| 2015-02-13 | $4.08 | $4.08 | 1,925,300 |
| 2015-02-12 | $3.94 | $3.94 | 2,239,800 |
| 2015-02-11 | $3.94 | $3.94 | 1,524,900 |
| 2015-02-10 | $3.93 | $3.93 | 75,200 |
| 2015-02-09 | $3.96 | $3.96 | 297,400 |
| 2015-02-06 | $3.92 | $3.92 | 5,437,300 |
| 2015-02-05 | $3.80 | $3.80 | 3,136,900 |
| 2015-02-04 | $3.81 | $3.81 | 7,676,200 |
| 2015-02-03 | $3.80 | $3.80 | 6,719,100 |
| 2015-02-02 | $3.97 | $3.97 | 5,322,000 |
| 2015-01-30 | $4.10 | $4.10 | 7,174,200 |
| 2015-01-29 | $4.00 | $4.00 | 874,700 |
| 2015-01-28 | $3.97 | $3.97 | 4,458,200 |
| 2015-01-27 | $3.71 | $3.71 | 206,300 |
| 2015-01-26 | $3.69 | $3.69 | 201,900 |
| 2015-01-23 | $3.72 | $3.72 | 400,000 |
| 2015-01-22 | $3.70 | $3.70 | 4,219,800 |
| 2015-01-21 | $3.70 | $3.70 | 403,200 |
| 2015-01-20 | $3.67 | $3.67 | 155,100 |
| 2015-01-16 | $3.75 | $3.75 | 935,500 |
| 2015-01-15 | $3.60 | $3.60 | 789,500 |
| 2015-01-14 | $3.62 | $3.62 | 1,913,300 |
| 2015-01-13 | $3.70 | $3.70 | 1,486,200 |
| 2015-01-12 | $3.75 | $3.75 | 653,700 |
| 2015-01-09 | $3.90 | $3.90 | 675,400 |
| 2015-01-08 | $3.95 | $3.95 | 3,680,800 |
| 2015-01-07 | $4.00 | $4.00 | 5,422,900 |
| 2015-01-06 | $4.04 | $4.04 | 193,200 |
| 2015-01-05 | $4.08 | $4.08 | 716,600 |
| 2015-01-02 | $4.09 | $4.09 | 41,600 |