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
- 2007-07-25 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 | $2.65 | $2.82 | 43,815 |
| 2015-12-30 | $2.36 | $2.51 | 19,807 |
| 2015-12-29 | $2.35 | $2.50 | 14,750 |
| 2015-12-28 | $2.41 | $2.56 | 22,050 |
| 2015-12-24 | $2.50 | $2.66 | 300 |
| 2015-12-23 | $2.50 | $2.66 | 8,000 |
| 2015-12-22 | $2.36 | $2.51 | 6,200 |
| 2015-12-21 | $2.69 | $2.86 | 7,700 |
| 2015-12-18 | $2.55 | $2.71 | 5,600 |
| 2015-12-17 | $2.47 | $2.63 | 39,355 |
| 2015-12-16 | $2.57 | $2.74 | 53,614 |
| 2015-12-15 | $2.67 | $2.84 | 26,640 |
| 2015-12-14 | $2.73 | $2.91 | 9,245 |
| 2015-12-11 | $2.89 | $3.08 | 11,000 |
| 2015-12-10 | $2.83 | $3.01 | 5,531 |
| 2015-12-09 | $2.89 | $3.08 | 4,800 |
| 2015-12-08 | $2.92 | $3.11 | 8,000 |
| 2015-12-07 | $2.93 | $3.12 | 24,900 |
| 2015-12-04 | $2.98 | $3.17 | 11,316 |
| 2015-12-03 | $2.83 | $3.01 | 318,150 |
| 2015-12-02 | $2.98 | $3.17 | 26,053 |
| 2015-12-01 | $3.10 | $3.30 | 123,807 |
| 2015-11-30 | $3.25 | $3.46 | 144,615 |
| 2015-11-27 | $3.60 | $3.83 | 0 |
| 2015-11-25 | $3.60 | $3.83 | 0 |
| 2015-11-24 | $3.60 | $3.83 | 0 |
| 2015-11-23 | $3.60 | $3.83 | 2,202 |
| 2015-11-20 | $3.61 | $3.84 | 100 |
| 2015-11-19 | $3.65 | $3.88 | 1,497 |
| 2015-11-18 | $3.70 | $3.94 | 100 |
| 2015-11-17 | $3.70 | $3.94 | 0 |
| 2015-11-16 | $3.70 | $3.94 | 0 |
| 2015-11-13 | $3.70 | $3.94 | 0 |
| 2015-11-12 | $3.70 | $3.94 | 10,200 |
| 2015-11-11 | $3.90 | $4.15 | 0 |
| 2015-11-10 | $3.90 | $4.15 | 0 |
| 2015-11-09 | $3.90 | $4.15 | 4,000 |
| 2015-11-06 | $3.87 | $4.12 | 1,100 |
| 2015-11-05 | $3.90 | $4.15 | 3,800 |
| 2015-11-04 | $3.81 | $4.05 | 11,100 |
| 2015-11-03 | $3.79 | $4.03 | 1,900 |
| 2015-11-02 | $3.70 | $3.94 | 0 |
| 2015-10-30 | $3.70 | $3.94 | 400 |
| 2015-10-29 | $3.71 | $3.95 | 0 |
| 2015-10-28 | $3.71 | $3.95 | 0 |
| 2015-10-27 | $3.71 | $3.95 | 500 |
| 2015-10-26 | $3.72 | $3.96 | 0 |
| 2015-10-23 | $3.72 | $3.96 | 1,000 |
| 2015-10-22 | $3.72 | $3.96 | 100 |
| 2015-10-21 | $3.85 | $4.10 | 700 |
| 2015-10-20 | $3.86 | $4.11 | 450 |
| 2015-10-19 | $3.91 | $4.16 | 1,250 |
| 2015-10-16 | $4.13 | $4.40 | 1,953 |
| 2015-10-15 | $4.10 | $4.36 | 421 |
| 2015-10-14 | $4.35 | $4.63 | 100 |
| 2015-10-13 | $4.34 | $4.62 | 1,082 |
| 2015-10-12 | $3.95 | $4.20 | 0 |
| 2015-10-09 | $3.95 | $4.20 | 100 |
| 2015-10-08 | $4.00 | $4.26 | 1,994 |
| 2015-10-07 | $3.95 | $4.20 | 1,097 |
| 2015-10-06 | $3.85 | $4.10 | 127,081 |
| 2015-10-05 | $3.67 | $3.91 | 0 |
| 2015-10-02 | $3.67 | $3.91 | 0 |
| 2015-10-01 | $3.67 | $3.91 | 0 |
| 2015-09-30 | $3.67 | $3.91 | 0 |
| 2015-09-29 | $3.67 | $3.91 | 911 |
| 2015-09-28 | $3.67 | $3.91 | 200 |
| 2015-09-25 | $3.68 | $3.92 | 397 |
| 2015-09-24 | $3.69 | $3.93 | 5,904 |
| 2015-09-23 | $3.67 | $3.91 | 386 |
| 2015-09-22 | $3.70 | $3.94 | 900 |
| 2015-09-21 | $3.71 | $3.95 | 26,050 |
| 2015-09-18 | $3.90 | $4.15 | 0 |
| 2015-09-17 | $3.90 | $4.15 | 400 |
| 2015-09-16 | $3.85 | $4.10 | 0 |
| 2015-09-15 | $3.85 | $4.10 | 100 |
| 2015-09-14 | $3.80 | $4.04 | 36,950 |
| 2015-09-11 | $4.18 | $4.45 | 0 |
| 2015-09-10 | $4.18 | $4.45 | 0 |
| 2015-09-09 | $4.18 | $4.45 | 1,330 |
| 2015-09-08 | $3.81 | $4.05 | 0 |
| 2015-09-04 | $3.81 | $4.05 | 500 |
| 2015-09-03 | $3.81 | $4.05 | 300 |
| 2015-09-02 | $3.90 | $4.15 | 15,704 |
| 2015-09-01 | $3.71 | $3.95 | 250 |
| 2015-08-31 | $4.10 | $4.36 | 4,388 |
| 2015-08-28 | $3.70 | $3.94 | 100 |
| 2015-08-27 | $3.70 | $3.94 | 1,000 |
| 2015-08-26 | $3.47 | $3.69 | 1,300 |
| 2015-08-25 | $3.60 | $3.83 | 1,200 |
| 2015-08-24 | $3.65 | $3.88 | 2,600 |
| 2015-08-21 | $3.75 | $3.99 | 1,000 |
| 2015-08-20 | $3.90 | $4.15 | 3,030 |
| 2015-08-19 | $3.75 | $3.99 | 0 |
| 2015-08-18 | $3.75 | $3.99 | 2,012 |
| 2015-08-17 | $3.90 | $4.15 | 0 |
| 2015-08-14 | $3.90 | $4.15 | 0 |
| 2015-08-13 | $3.90 | $4.15 | 1,500 |
| 2015-08-12 | $4.10 | $4.36 | 0 |
| 2015-08-11 | $4.10 | $4.36 | 778 |
| 2015-08-10 | $4.10 | $4.36 | 2,900 |
| 2015-08-07 | $4.30 | $4.58 | 2,300 |
| 2015-08-06 | $4.30 | $4.58 | 7,466 |
| 2015-08-05 | $4.00 | $4.26 | 100 |
| 2015-08-04 | $4.05 | $4.31 | 5,163 |
| 2015-08-03 | $3.90 | $4.15 | 3,967 |
| 2015-07-31 | $4.17 | $4.44 | 1,600 |
| 2015-07-30 | $4.09 | $4.35 | 400 |
| 2015-07-29 | $3.70 | $3.94 | 0 |
| 2015-07-28 | $3.70 | $3.94 | 100 |
| 2015-07-27 | $3.75 | $3.99 | 100 |
| 2015-07-24 | $3.81 | $4.05 | 0 |
| 2015-07-23 | $3.81 | $4.05 | 0 |
| 2015-07-22 | $3.81 | $4.05 | 3,221 |
| 2015-07-21 | $3.60 | $3.83 | 0 |
| 2015-07-20 | $3.60 | $3.83 | 0 |
| 2015-07-17 | $3.60 | $3.83 | 0 |
| 2015-07-16 | $3.60 | $3.83 | 500 |
| 2015-07-15 | $3.65 | $3.88 | 19,892 |
| 2015-07-14 | $3.45 | $3.67 | 1,150 |
| 2015-07-13 | $3.45 | $3.67 | 200 |
| 2015-07-10 | $3.70 | $3.94 | 572 |
| 2015-07-09 | $3.35 | $3.57 | 13,800 |
| 2015-07-08 | $3.35 | $3.57 | 13,400 |
| 2015-07-07 | $3.34 | $3.55 | 11,470 |
| 2015-07-06 | $3.36 | $3.58 | 2,500 |
| 2015-07-02 | $3.39 | $3.61 | 100 |
| 2015-07-01 | $3.40 | $3.62 | 400 |
| 2015-06-30 | $3.42 | $3.64 | 4,797 |
| 2015-06-29 | $3.40 | $3.62 | 2,412 |
| 2015-06-26 | $3.50 | $3.72 | 400 |
| 2015-06-25 | $3.34 | $3.55 | 0 |
| 2015-06-24 | $3.34 | $3.55 | 761 |
| 2015-06-23 | $3.35 | $3.57 | 300 |
| 2015-06-22 | $3.58 | $3.81 | 0 |
| 2015-06-19 | $3.58 | $3.81 | 2,543 |
| 2015-06-18 | $3.46 | $3.68 | 3,701 |
| 2015-06-17 | $3.59 | $3.82 | 600 |
| 2015-06-16 | $3.55 | $3.78 | 400 |
| 2015-06-15 | $3.60 | $3.83 | 4,400 |
| 2015-06-12 | $3.51 | $3.74 | 200 |
| 2015-06-11 | $3.60 | $3.83 | 4,500 |
| 2015-06-10 | $3.41 | $3.63 | 0 |
| 2015-06-09 | $3.41 | $3.63 | 3,350 |
| 2015-06-08 | $3.55 | $3.78 | 1,900 |
| 2015-06-05 | $3.45 | $3.67 | 0 |
| 2015-06-04 | $3.45 | $3.67 | 0 |
| 2015-06-03 | $3.45 | $3.67 | 0 |
| 2015-06-02 | $3.45 | $3.67 | 0 |
| 2015-06-01 | $3.45 | $3.67 | 380 |
| 2015-05-29 | $3.98 | $4.24 | 100 |
| 2015-05-28 | $3.85 | $4.10 | 0 |
| 2015-05-27 | $3.85 | $4.10 | 0 |
| 2015-05-26 | $3.85 | $4.10 | 300 |
| 2015-05-22 | $3.75 | $3.99 | 0 |
| 2015-05-21 | $3.75 | $3.99 | 2,200 |
| 2015-05-20 | $4.00 | $4.26 | 10,000 |
| 2015-05-19 | $4.04 | $4.30 | 2,093 |
| 2015-05-18 | $4.06 | $4.32 | 500 |
| 2015-05-15 | $4.14 | $4.41 | 100 |
| 2015-05-14 | $4.24 | $4.51 | 200 |
| 2015-05-13 | $4.15 | $4.42 | 2,446 |
| 2015-05-12 | $4.17 | $4.44 | 3,200 |
| 2015-05-11 | $4.30 | $4.58 | 17,860 |
| 2015-05-08 | $4.45 | $4.74 | 1,715 |
| 2015-05-07 | $4.44 | $4.73 | 1,900 |
| 2015-05-06 | $4.45 | $4.74 | 1,029 |
| 2015-05-05 | $4.65 | $4.95 | 900 |
| 2015-05-04 | $4.84 | $5.15 | 0 |
| 2015-05-01 | $4.84 | $5.15 | 0 |
| 2015-04-30 | $4.84 | $5.15 | 1,300 |
| 2015-04-29 | $4.20 | $4.47 | 500 |
| 2015-04-28 | $4.20 | $4.47 | 1,266 |
| 2015-04-27 | $4.39 | $4.67 | 1,536 |
| 2015-04-24 | $4.25 | $4.52 | 0 |
| 2015-04-23 | $4.25 | $4.52 | 200 |
| 2015-04-22 | $4.26 | $4.53 | 1,000 |
| 2015-04-21 | $4.55 | $4.84 | 0 |
| 2015-04-20 | $4.55 | $4.84 | 900 |
| 2015-04-17 | $4.44 | $4.73 | 0 |
| 2015-04-16 | $4.44 | $4.73 | 5,960,210 |
| 2015-04-15 | $4.26 | $4.53 | 17,832 |
| 2015-04-14 | $4.25 | $4.52 | 32,900 |
| 2015-04-13 | $4.22 | $4.49 | 10,000 |
| 2015-04-10 | $4.20 | $4.47 | 15,290 |
| 2015-04-09 | $4.25 | $4.52 | 1,900 |
| 2015-04-08 | $4.40 | $4.68 | 27,126 |
| 2015-04-07 | $4.01 | $4.27 | 332 |
| 2015-04-06 | $3.99 | $4.25 | 0 |
| 2015-04-02 | $3.99 | $4.25 | 300 |
| 2015-04-01 | $4.01 | $4.27 | 14,300 |
| 2015-03-31 | $4.00 | $4.26 | 13,620 |
| 2015-03-30 | $3.95 | $4.20 | 4,400 |
| 2015-03-27 | $3.95 | $4.20 | 0 |
| 2015-03-26 | $3.95 | $4.20 | 1,700 |
| 2015-03-25 | $3.75 | $3.99 | 8,900 |
| 2015-03-24 | $3.78 | $4.02 | 19,200 |
| 2015-03-23 | $3.76 | $4.00 | 500 |
| 2015-03-20 | $3.81 | $4.05 | 900 |
| 2015-03-19 | $3.80 | $4.04 | 30,100 |
| 2015-03-18 | $4.01 | $4.27 | 200 |
| 2015-03-17 | $4.05 | $4.31 | 15,882 |
| 2015-03-16 | $4.05 | $4.31 | 1,927 |
| 2015-03-13 | $4.07 | $4.33 | 710 |
| 2015-03-12 | $4.01 | $4.27 | 4,371 |
| 2015-03-11 | $4.00 | $4.26 | 0 |
| 2015-03-10 | $4.00 | $4.26 | 31,335 |
| 2015-03-09 | $4.22 | $4.49 | 420 |
| 2015-03-06 | $4.00 | $4.26 | 2,072 |
| 2015-03-05 | $4.01 | $4.27 | 100 |
| 2015-03-04 | $4.05 | $4.31 | 20,164 |
| 2015-03-03 | $4.07 | $4.33 | 68,926 |
| 2015-03-02 | $4.15 | $4.42 | 28,152 |
| 2015-02-27 | $4.15 | $4.42 | 0 |
| 2015-02-26 | $4.15 | $4.42 | 11,800 |
| 2015-02-25 | $4.05 | $4.31 | 11,185 |
| 2015-02-24 | $4.00 | $4.26 | 22,215 |
| 2015-02-23 | $4.20 | $4.47 | 0 |
| 2015-02-20 | $4.20 | $4.47 | 1,000 |
| 2015-02-19 | $4.15 | $4.42 | 14,000 |
| 2015-02-18 | $4.17 | $4.44 | 100 |
| 2015-02-17 | $4.23 | $4.50 | 46,760 |
| 2015-02-13 | $3.85 | $4.10 | 22,600 |
| 2015-02-12 | $3.55 | $3.78 | 937,300 |
| 2015-02-11 | $3.52 | $3.75 | 572,844 |
| 2015-02-10 | $3.45 | $3.67 | 308 |
| 2015-02-09 | $3.50 | $3.72 | 425 |
| 2015-02-06 | $3.33 | $3.54 | 87,300 |
| 2015-02-05 | $3.20 | $3.41 | 3,900 |
| 2015-02-04 | $3.25 | $3.46 | 18,300 |
| 2015-02-03 | $3.27 | $3.48 | 57,939 |
| 2015-02-02 | $3.35 | $3.57 | 900 |
| 2015-01-30 | $3.35 | $3.57 | 88,415 |
| 2015-01-29 | $3.36 | $3.58 | 16,139 |
| 2015-01-28 | $3.39 | $3.61 | 1,200 |
| 2015-01-27 | $3.05 | $3.25 | 10,100 |
| 2015-01-26 | $3.05 | $3.25 | 15,000 |
| 2015-01-23 | $3.04 | $3.24 | 27,855 |
| 2015-01-22 | $2.76 | $2.94 | 10,200 |
| 2015-01-21 | $2.91 | $3.10 | 20,585 |
| 2015-01-20 | $2.92 | $3.11 | 0 |
| 2015-01-16 | $2.92 | $3.11 | 541 |
| 2015-01-15 | $2.72 | $2.89 | 100 |
| 2015-01-14 | $2.70 | $2.87 | 4,000 |
| 2015-01-13 | $3.13 | $3.33 | 0 |
| 2015-01-12 | $3.13 | $3.33 | 650,000 |
| 2015-01-09 | $3.05 | $3.25 | 0 |
| 2015-01-08 | $3.05 | $3.25 | 1,230 |
| 2015-01-07 | $3.12 | $3.32 | 2,300 |
| 2015-01-06 | $3.20 | $3.41 | 3,400 |
| 2015-01-05 | $3.05 | $3.25 | 2,000 |
| 2015-01-02 | $2.95 | $3.14 | 1,960 |