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
- 1977-01-03 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 | $1.64 | $2.70 | 5,952,300 |
| 2015-12-30 | $1.64 | $2.70 | 4,194,300 |
| 2015-12-29 | $1.69 | $2.78 | 7,424,200 |
| 2015-12-28 | $1.70 | $2.80 | 3,176,600 |
| 2015-12-24 | $1.71 | $2.82 | 1,147,300 |
| 2015-12-23 | $1.71 | $2.82 | 3,158,200 |
| 2015-12-22 | $1.68 | $2.77 | 4,603,800 |
| 2015-12-21 | $1.65 | $2.72 | 23,532,200 |
| 2015-12-18 | $1.75 | $2.88 | 5,724,100 |
| 2015-12-17 | $1.79 | $2.95 | 6,060,700 |
| 2015-12-16 | $1.67 | $2.75 | 12,779,300 |
| 2015-12-15 | $1.77 | $2.92 | 6,305,700 |
| 2015-12-14 | $1.78 | $2.93 | 6,641,700 |
| 2015-12-11 | $1.90 | $3.13 | 4,114,200 |
| 2015-12-10 | $1.97 | $3.25 | 2,268,700 |
| 2015-12-09 | $1.98 | $3.26 | 3,716,800 |
| 2015-12-08 | $2.01 | $3.31 | 3,096,900 |
| 2015-12-07 | $2.10 | $3.46 | 4,191,300 |
| 2015-12-04 | $2.07 | $3.41 | 4,465,700 |
| 2015-12-03 | $1.91 | $3.15 | 12,090,900 |
| 2015-12-02 | $1.98 | $3.26 | 8,473,800 |
| 2015-12-01 | $2.05 | $3.38 | 2,197,400 |
| 2015-11-30 | $2.09 | $3.44 | 1,440,800 |
| 2015-11-27 | $2.09 | $3.44 | 911,200 |
| 2015-11-25 | $2.09 | $3.44 | 2,458,400 |
| 2015-11-24 | $2.13 | $3.51 | 1,126,200 |
| 2015-11-23 | $2.13 | $3.51 | 1,855,700 |
| 2015-11-20 | $2.15 | $3.54 | 1,409,700 |
| 2015-11-19 | $2.16 | $3.56 | 1,526,500 |
| 2015-11-18 | $2.17 | $3.58 | 1,479,000 |
| 2015-11-17 | $2.18 | $3.59 | 1,355,000 |
| 2015-11-16 | $2.21 | $3.64 | 1,099,600 |
| 2015-11-13 | $2.19 | $3.61 | 3,730,200 |
| 2015-11-12 | $2.21 | $3.64 | 1,119,200 |
| 2015-11-11 | $2.23 | $3.67 | 797,800 |
| 2015-11-10 | $2.23 | $3.67 | 1,584,200 |
| 2015-11-09 | $2.23 | $3.67 | 1,851,900 |
| 2015-11-06 | $2.25 | $3.71 | 1,895,900 |
| 2015-11-05 | $2.26 | $3.72 | 3,344,800 |
| 2015-11-04 | $2.27 | $3.74 | 1,389,600 |
| 2015-11-03 | $2.28 | $3.76 | 2,157,600 |
| 2015-11-02 | $2.24 | $3.69 | 1,986,800 |
| 2015-10-30 | $2.25 | $3.71 | 1,335,700 |
| 2015-10-29 | $2.25 | $3.71 | 2,068,700 |
| 2015-10-28 | $2.27 | $3.74 | 1,768,900 |
| 2015-10-27 | $2.26 | $3.72 | 874,600 |
| 2015-10-26 | $2.27 | $3.74 | 2,043,800 |
| 2015-10-23 | $2.28 | $3.76 | 1,959,400 |
| 2015-10-22 | $2.28 | $3.76 | 1,997,800 |
| 2015-10-21 | $2.28 | $3.76 | 4,976,700 |
| 2015-10-20 | $2.35 | $3.87 | 2,771,800 |
| 2015-10-19 | $2.39 | $3.94 | 7,419,900 |
| 2015-10-16 | $2.50 | $4.12 | 3,591,800 |
| 2015-10-15 | $2.60 | $4.28 | 3,807,200 |
| 2015-10-14 | $2.65 | $4.37 | 7,242,600 |
| 2015-10-13 | $2.61 | $4.30 | 6,150,200 |
| 2015-10-12 | $2.48 | $4.09 | 5,265,700 |
| 2015-10-09 | $2.46 | $4.05 | 6,107,100 |
| 2015-10-08 | $2.44 | $4.02 | 9,121,600 |
| 2015-10-07 | $2.42 | $3.99 | 5,189,400 |
| 2015-10-06 | $2.40 | $3.95 | 13,502,300 |
| 2015-10-05 | $2.22 | $3.66 | 1,982,900 |
| 2015-10-02 | $2.24 | $3.69 | 1,542,200 |
| 2015-10-01 | $2.26 | $3.72 | 2,093,800 |
| 2015-09-30 | $2.25 | $3.71 | 1,831,400 |
| 2015-09-29 | $2.22 | $3.66 | 2,772,000 |
| 2015-09-28 | $2.14 | $3.53 | 7,815,000 |
| 2015-09-25 | $2.33 | $3.84 | 2,223,500 |
| 2015-09-24 | $2.27 | $3.74 | 1,665,900 |
| 2015-09-23 | $2.26 | $3.72 | 906,800 |
| 2015-09-22 | $2.30 | $3.79 | 1,541,200 |
| 2015-09-21 | $2.34 | $3.86 | 1,684,700 |
| 2015-09-18 | $2.31 | $3.81 | 1,513,600 |
| 2015-09-17 | $2.34 | $3.86 | 2,856,600 |
| 2015-09-16 | $2.27 | $3.74 | 2,376,400 |
| 2015-09-15 | $2.24 | $3.69 | 1,254,800 |
| 2015-09-14 | $2.20 | $3.62 | 950,500 |
| 2015-09-11 | $2.23 | $3.67 | 1,124,300 |
| 2015-09-10 | $2.24 | $3.69 | 1,551,200 |
| 2015-09-09 | $2.28 | $3.76 | 1,422,500 |
| 2015-09-08 | $2.29 | $3.77 | 1,690,500 |
| 2015-09-04 | $2.31 | $3.81 | 2,693,800 |
| 2015-09-03 | $2.36 | $3.89 | 2,361,600 |
| 2015-09-02 | $2.35 | $3.87 | 1,794,700 |
| 2015-09-01 | $2.35 | $3.87 | 2,400,700 |
| 2015-08-31 | $2.37 | $3.90 | 10,489,900 |
| 2015-08-28 | $2.28 | $3.76 | 3,991,600 |
| 2015-08-27 | $2.19 | $3.61 | 2,414,900 |
| 2015-08-26 | $2.12 | $3.49 | 4,014,800 |
| 2015-08-25 | $2.16 | $3.56 | 3,204,000 |
| 2015-08-24 | $2.12 | $3.49 | 11,587,700 |
| 2015-08-21 | $2.21 | $3.64 | 4,311,200 |
| 2015-08-20 | $2.28 | $3.76 | 2,845,000 |
| 2015-08-19 | $2.33 | $3.84 | 2,174,300 |
| 2015-08-18 | $2.27 | $3.74 | 2,674,600 |
| 2015-08-17 | $2.29 | $3.77 | 1,424,000 |
| 2015-08-14 | $2.31 | $3.81 | 1,093,800 |
| 2015-08-13 | $2.33 | $3.84 | 1,156,200 |
| 2015-08-12 | $2.34 | $3.86 | 2,042,300 |
| 2015-08-11 | $2.40 | $3.95 | 2,008,600 |
| 2015-08-10 | $2.39 | $3.94 | 1,479,500 |
| 2015-08-07 | $2.43 | $4.00 | 1,907,100 |
| 2015-08-06 | $2.46 | $4.05 | 4,076,100 |
| 2015-08-05 | $2.36 | $3.89 | 1,728,900 |
| 2015-08-04 | $2.39 | $3.94 | 5,486,900 |
| 2015-08-03 | $2.26 | $3.72 | 4,309,100 |
| 2015-07-31 | $2.35 | $3.87 | 11,976,600 |
| 2015-07-30 | $2.46 | $4.05 | 972,900 |
| 2015-07-29 | $2.48 | $4.09 | 1,114,700 |
| 2015-07-28 | $2.49 | $4.10 | 2,800,600 |
| 2015-07-27 | $2.41 | $3.97 | 3,246,100 |
| 2015-07-24 | $2.54 | $4.19 | 4,155,600 |
| 2015-07-23 | $2.58 | $4.25 | 6,026,900 |
| 2015-07-22 | $2.62 | $4.32 | 8,842,300 |
| 2015-07-21 | $2.50 | $4.12 | 7,773,300 |
| 2015-07-20 | $2.48 | $4.09 | 2,425,700 |
| 2015-07-17 | $2.44 | $4.02 | 2,358,200 |
| 2015-07-16 | $2.43 | $4.00 | 4,055,200 |
| 2015-07-15 | $2.47 | $4.07 | 13,348,900 |
| 2015-07-14 | $2.28 | $3.76 | 2,675,800 |
| 2015-07-13 | $2.20 | $3.62 | 1,464,300 |
| 2015-07-10 | $2.18 | $3.59 | 3,349,800 |
| 2015-07-09 | $2.17 | $3.58 | 3,378,200 |
| 2015-07-08 | $2.13 | $3.51 | 2,835,700 |
| 2015-07-07 | $2.19 | $3.61 | 6,922,800 |
| 2015-07-06 | $2.22 | $3.66 | 3,928,900 |
| 2015-07-02 | $2.30 | $3.79 | 1,837,700 |
| 2015-07-01 | $2.31 | $3.81 | 5,585,900 |
| 2015-06-30 | $2.33 | $3.84 | 1,991,500 |
| 2015-06-29 | $2.30 | $3.79 | 5,323,200 |
| 2015-06-26 | $2.39 | $3.94 | 2,386,500 |
| 2015-06-25 | $2.36 | $3.89 | 5,577,400 |
| 2015-06-24 | $2.43 | $4.00 | 2,665,600 |
| 2015-06-23 | $2.46 | $4.05 | 1,482,800 |
| 2015-06-22 | $2.43 | $4.00 | 2,581,900 |
| 2015-06-19 | $2.46 | $4.05 | 2,206,800 |
| 2015-06-18 | $2.49 | $4.10 | 2,042,400 |
| 2015-06-17 | $2.54 | $4.19 | 2,023,500 |
| 2015-06-16 | $2.55 | $4.20 | 1,389,400 |
| 2015-06-15 | $2.58 | $4.25 | 9,306,300 |
| 2015-06-12 | $2.51 | $4.14 | 1,683,700 |
| 2015-06-11 | $2.55 | $4.20 | 3,917,300 |
| 2015-06-10 | $2.46 | $4.05 | 1,766,500 |
| 2015-06-09 | $2.40 | $3.95 | 5,956,800 |
| 2015-06-08 | $2.44 | $4.02 | 3,126,800 |
| 2015-06-05 | $2.52 | $4.15 | 5,045,500 |
| 2015-06-04 | $2.43 | $4.00 | 8,379,300 |
| 2015-06-03 | $2.54 | $4.19 | 2,430,800 |
| 2015-06-02 | $2.56 | $4.22 | 2,036,100 |
| 2015-06-01 | $2.55 | $4.20 | 2,716,600 |
| 2015-05-29 | $2.56 | $4.22 | 2,899,800 |
| 2015-05-28 | $2.57 | $4.23 | 4,291,600 |
| 2015-05-27 | $2.60 | $4.28 | 2,916,900 |
| 2015-05-26 | $2.60 | $4.28 | 2,359,000 |
| 2015-05-22 | $2.62 | $4.32 | 2,561,600 |
| 2015-05-21 | $2.59 | $4.27 | 4,339,400 |
| 2015-05-20 | $2.57 | $4.23 | 5,039,600 |
| 2015-05-19 | $2.65 | $4.37 | 2,483,100 |
| 2015-05-18 | $2.68 | $4.42 | 1,279,000 |
| 2015-05-15 | $2.66 | $4.38 | 1,679,300 |
| 2015-05-14 | $2.66 | $4.38 | 3,497,700 |
| 2015-05-13 | $2.64 | $4.35 | 7,349,000 |
| 2015-05-12 | $2.79 | $4.60 | 2,362,200 |
| 2015-05-11 | $2.83 | $4.66 | 2,125,400 |
| 2015-05-08 | $2.86 | $4.71 | 2,333,100 |
| 2015-05-07 | $2.89 | $4.76 | 6,784,900 |
| 2015-05-06 | $2.92 | $4.81 | 3,761,400 |
| 2015-05-05 | $2.89 | $4.76 | 4,501,100 |
| 2015-05-04 | $2.91 | $4.79 | 10,481,200 |
| 2015-05-01 | $2.82 | $4.65 | 3,163,200 |
| 2015-04-30 | $2.71 | $4.47 | 7,270,800 |
| 2015-04-29 | $2.69 | $4.43 | 1,775,300 |
| 2015-04-28 | $2.67 | $4.40 | 2,563,100 |
| 2015-04-27 | $2.61 | $4.30 | 3,860,300 |
| 2015-04-24 | $2.71 | $4.47 | 2,110,200 |
| 2015-04-23 | $2.75 | $4.53 | 1,675,300 |
| 2015-04-22 | $2.74 | $4.51 | 4,779,500 |
| 2015-04-21 | $2.82 | $4.65 | 2,078,300 |
| 2015-04-20 | $2.84 | $4.68 | 1,750,500 |
| 2015-04-17 | $2.82 | $4.65 | 5,091,900 |
| 2015-04-16 | $2.87 | $4.73 | 8,961,100 |
| 2015-04-15 | $2.80 | $4.61 | 8,275,700 |
| 2015-04-14 | $2.64 | $4.35 | 3,048,600 |
| 2015-04-13 | $2.63 | $4.33 | 1,570,700 |
| 2015-04-10 | $2.63 | $4.33 | 4,588,800 |
| 2015-04-09 | $2.64 | $4.35 | 5,292,100 |
| 2015-04-08 | $2.66 | $4.38 | 12,776,000 |
| 2015-04-07 | $2.49 | $4.10 | 1,903,800 |
| 2015-04-06 | $2.57 | $4.23 | 2,586,000 |
| 2015-04-02 | $2.55 | $4.20 | 8,791,400 |
| 2015-04-01 | $2.51 | $4.14 | 6,209,700 |
| 2015-03-31 | $2.35 | $3.87 | 3,950,400 |
| 2015-03-30 | $2.38 | $3.92 | 4,020,000 |
| 2015-03-27 | $2.44 | $4.02 | 1,452,900 |
| 2015-03-26 | $2.47 | $4.07 | 4,619,300 |
| 2015-03-25 | $2.50 | $4.12 | 2,561,800 |
| 2015-03-24 | $2.52 | $4.15 | 3,741,400 |
| 2015-03-23 | $2.53 | $4.17 | 2,994,000 |
| 2015-03-20 | $2.45 | $4.04 | 9,168,900 |
| 2015-03-19 | $2.40 | $3.95 | 10,596,200 |
| 2015-03-18 | $2.55 | $4.20 | 10,319,100 |
| 2015-03-17 | $2.70 | $4.45 | 2,038,300 |
| 2015-03-16 | $2.72 | $4.48 | 2,180,600 |
| 2015-03-13 | $2.70 | $4.45 | 3,459,700 |
| 2015-03-12 | $2.73 | $4.50 | 2,054,600 |
| 2015-03-11 | $2.73 | $4.50 | 1,942,000 |
| 2015-03-10 | $2.72 | $4.48 | 3,538,600 |
| 2015-03-09 | $2.79 | $4.60 | 2,628,000 |
| 2015-03-06 | $2.75 | $4.53 | 10,129,400 |
| 2015-03-05 | $2.79 | $4.60 | 5,358,200 |
| 2015-03-04 | $2.94 | $4.84 | 4,772,800 |
| 2015-03-03 | $3.03 | $4.99 | 11,452,800 |
| 2015-03-02 | $2.95 | $4.86 | 5,425,400 |
| 2015-02-27 | $2.83 | $4.66 | 2,201,700 |
| 2015-02-26 | $2.80 | $4.61 | 6,059,700 |
| 2015-02-25 | $2.93 | $4.83 | 8,851,800 |
| 2015-02-24 | $2.87 | $4.73 | 9,371,200 |
| 2015-02-23 | $2.73 | $4.50 | 17,115,000 |
| 2015-02-20 | $2.91 | $4.79 | 12,253,700 |
| 2015-02-19 | $3.06 | $5.04 | 25,791,500 |
| 2015-02-18 | $3.20 | $5.27 | 22,976,200 |
| 2015-02-17 | $3.31 | $5.45 | 52,882,800 |
| 2015-02-13 | $2.75 | $4.53 | 30,600,800 |
| 2015-02-12 | $2.39 | $3.94 | 5,903,500 |
| 2015-02-11 | $2.32 | $3.82 | 2,727,400 |
| 2015-02-10 | $2.31 | $3.81 | 3,522,400 |
| 2015-02-09 | $2.28 | $3.76 | 1,655,000 |
| 2015-02-06 | $2.29 | $3.77 | 2,145,000 |
| 2015-02-05 | $2.29 | $3.77 | 3,327,100 |
| 2015-02-04 | $2.33 | $3.84 | 5,015,000 |
| 2015-02-03 | $2.27 | $3.74 | 13,379,300 |
| 2015-02-02 | $2.30 | $3.79 | 2,630,900 |
| 2015-01-30 | $2.25 | $3.71 | 3,043,900 |
| 2015-01-29 | $2.27 | $3.74 | 8,853,800 |
| 2015-01-28 | $2.27 | $3.74 | 15,432,800 |
| 2015-01-27 | $2.14 | $3.53 | 2,355,000 |
| 2015-01-26 | $2.15 | $3.54 | 2,375,600 |
| 2015-01-23 | $2.17 | $3.58 | 1,433,500 |
| 2015-01-22 | $2.18 | $3.59 | 3,033,600 |
| 2015-01-21 | $2.16 | $3.56 | 1,956,100 |
| 2015-01-20 | $2.17 | $3.58 | 2,939,000 |
| 2015-01-16 | $2.18 | $3.59 | 2,240,600 |
| 2015-01-15 | $2.15 | $3.54 | 1,959,800 |
| 2015-01-14 | $2.17 | $3.58 | 3,330,100 |
| 2015-01-13 | $2.20 | $3.62 | 2,507,500 |
| 2015-01-12 | $2.23 | $3.67 | 3,304,500 |
| 2015-01-09 | $2.26 | $3.72 | 5,144,800 |
| 2015-01-08 | $2.31 | $3.81 | 15,096,500 |
| 2015-01-07 | $2.46 | $4.05 | 16,696,900 |
| 2015-01-06 | $2.27 | $3.74 | 8,778,400 |
| 2015-01-05 | $2.23 | $3.67 | 4,637,900 |
| 2015-01-02 | $2.19 | $3.61 | 6,970,900 |