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
- 2008-01-02 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 | $2.51 | $3.06 | 47,699 |
| 2015-12-30 | $2.49 | $3.04 | 7,800 |
| 2015-12-29 | $2.40 | $2.93 | 12,450 |
| 2015-12-28 | $2.44 | $2.98 | 66,790 |
| 2015-12-24 | $2.40 | $2.93 | 501 |
| 2015-12-23 | $2.40 | $2.93 | 4,034 |
| 2015-12-22 | $2.55 | $3.11 | 6,735 |
| 2015-12-21 | $2.65 | $3.23 | 3,076 |
| 2015-12-18 | $2.64 | $3.22 | 1,004 |
| 2015-12-17 | $2.70 | $3.30 | 33,911 |
| 2015-12-16 | $2.70 | $3.30 | 31,653 |
| 2015-12-15 | $2.77 | $3.38 | 63,836 |
| 2015-12-14 | $2.80 | $3.42 | 12,671 |
| 2015-12-11 | $2.92 | $3.56 | 8,640 |
| 2015-12-10 | $3.05 | $3.72 | 13,296 |
| 2015-12-09 | $3.04 | $3.71 | 7,065 |
| 2015-12-08 | $3.04 | $3.71 | 1,300 |
| 2015-12-07 | $3.12 | $3.81 | 81,744 |
| 2015-12-04 | $3.10 | $3.78 | 1,500 |
| 2015-12-03 | $3.10 | $3.78 | 15,871 |
| 2015-12-02 | $3.25 | $3.97 | 8,296 |
| 2015-12-01 | $3.25 | $3.97 | 34,310 |
| 2015-11-30 | $3.54 | $4.32 | 10,000 |
| 2015-11-27 | $3.60 | $4.39 | 1,200 |
| 2015-11-25 | $3.47 | $4.24 | 0 |
| 2015-11-24 | $3.47 | $4.24 | 6,400 |
| 2015-11-23 | $3.74 | $4.57 | 7,903 |
| 2015-11-20 | $3.60 | $4.39 | 1,697 |
| 2015-11-19 | $3.66 | $4.47 | 16,961 |
| 2015-11-18 | $3.66 | $4.47 | 3,200 |
| 2015-11-17 | $3.76 | $4.59 | 2,300 |
| 2015-11-16 | $3.80 | $4.64 | 48,377 |
| 2015-11-13 | $3.84 | $4.69 | 8,252 |
| 2015-11-12 | $3.85 | $4.70 | 300 |
| 2015-11-11 | $3.90 | $4.76 | 6,847 |
| 2015-11-10 | $3.80 | $4.64 | 10,653 |
| 2015-11-09 | $3.75 | $4.58 | 3,500 |
| 2015-11-06 | $3.80 | $4.64 | 5,400 |
| 2015-11-05 | $3.75 | $4.58 | 13,126 |
| 2015-11-04 | $3.75 | $4.58 | 6,800 |
| 2015-11-03 | $3.65 | $4.46 | 2,500 |
| 2015-11-02 | $3.60 | $4.39 | 9,330 |
| 2015-10-30 | $3.45 | $4.21 | 3,371 |
| 2015-10-29 | $3.55 | $4.33 | 4,300 |
| 2015-10-28 | $3.45 | $4.21 | 171 |
| 2015-10-27 | $3.45 | $4.21 | 4,125 |
| 2015-10-26 | $3.45 | $4.21 | 1,000 |
| 2015-10-23 | $3.45 | $4.21 | 10,950 |
| 2015-10-22 | $3.50 | $4.27 | 31,100 |
| 2015-10-21 | $3.51 | $4.28 | 64,116 |
| 2015-10-20 | $3.60 | $4.39 | 24,900 |
| 2015-10-19 | $3.65 | $4.46 | 17,778 |
| 2015-10-16 | $3.75 | $4.58 | 9,400 |
| 2015-10-15 | $3.85 | $4.70 | 32,110 |
| 2015-10-14 | $3.90 | $4.76 | 171,341 |
| 2015-10-13 | $3.80 | $4.64 | 330,086 |
| 2015-10-12 | $3.80 | $4.64 | 5,000 |
| 2015-10-09 | $3.82 | $4.66 | 241,462 |
| 2015-10-08 | $3.75 | $4.58 | 277,650 |
| 2015-10-07 | $3.75 | $4.58 | 3,378 |
| 2015-10-06 | $3.66 | $4.47 | 152,902 |
| 2015-10-05 | $3.60 | $4.39 | 3,400 |
| 2015-10-02 | $3.47 | $4.24 | 14,500 |
| 2015-10-01 | $3.65 | $4.46 | 5,500 |
| 2015-09-30 | $3.65 | $4.46 | 14,500 |
| 2015-09-29 | $3.61 | $4.41 | 4,950 |
| 2015-09-28 | $3.50 | $4.27 | 24,700 |
| 2015-09-25 | $3.70 | $4.52 | 122,200 |
| 2015-09-24 | $3.70 | $4.52 | 2,200 |
| 2015-09-23 | $3.70 | $4.52 | 26,000 |
| 2015-09-22 | $3.65 | $4.46 | 75,820 |
| 2015-09-21 | $3.74 | $4.57 | 8,800 |
| 2015-09-18 | $3.70 | $4.52 | 210,348 |
| 2015-09-17 | $3.70 | $4.52 | 5,273 |
| 2015-09-16 | $3.70 | $4.52 | 11,265 |
| 2015-09-15 | $3.60 | $4.39 | 42,904 |
| 2015-09-14 | $3.70 | $4.52 | 33,865 |
| 2015-09-11 | $3.70 | $4.52 | 54,600 |
| 2015-09-10 | $3.66 | $4.47 | 58,800 |
| 2015-09-09 | $3.86 | $4.71 | 2,900 |
| 2015-09-08 | $3.90 | $4.76 | 13,150 |
| 2015-09-04 | $3.80 | $4.64 | 5,933 |
| 2015-09-03 | $3.70 | $4.52 | 124,800 |
| 2015-09-02 | $3.60 | $4.39 | 39,930 |
| 2015-09-01 | $3.60 | $4.39 | 176,350 |
| 2015-08-31 | $4.00 | $4.88 | 29,360 |
| 2015-08-28 | $3.75 | $4.58 | 2,050 |
| 2015-08-27 | $3.60 | $4.39 | 4,800 |
| 2015-08-26 | $3.50 | $4.27 | 20,929 |
| 2015-08-25 | $3.50 | $4.27 | 2,692 |
| 2015-08-24 | $3.46 | $4.22 | 4,000 |
| 2015-08-21 | $3.60 | $4.39 | 14,230 |
| 2015-08-20 | $3.66 | $4.47 | 4,218 |
| 2015-08-19 | $3.95 | $4.82 | 2,170 |
| 2015-08-18 | $3.65 | $4.46 | 847 |
| 2015-08-17 | $3.82 | $4.66 | 5,607 |
| 2015-08-14 | $4.18 | $5.10 | 987 |
| 2015-08-13 | $4.19 | $5.11 | 5,600 |
| 2015-08-12 | $4.20 | $5.13 | 276 |
| 2015-08-11 | $3.91 | $4.77 | 300 |
| 2015-08-10 | $4.00 | $4.88 | 1,500 |
| 2015-08-07 | $4.20 | $5.13 | 0 |
| 2015-08-06 | $4.20 | $5.13 | 13,300 |
| 2015-08-05 | $4.07 | $4.97 | 8,900 |
| 2015-08-04 | $4.20 | $5.13 | 63,419 |
| 2015-08-03 | $3.98 | $4.86 | 28,582 |
| 2015-07-31 | $4.09 | $4.99 | 12,500 |
| 2015-07-30 | $3.81 | $4.65 | 2,020 |
| 2015-07-29 | $3.85 | $4.70 | 5,600 |
| 2015-07-28 | $3.84 | $4.69 | 2,500 |
| 2015-07-27 | $3.74 | $4.57 | 7,000 |
| 2015-07-24 | $3.89 | $4.75 | 1,150 |
| 2015-07-23 | $3.61 | $4.41 | 5,449 |
| 2015-07-22 | $3.75 | $4.58 | 100 |
| 2015-07-21 | $3.70 | $4.52 | 2,306 |
| 2015-07-20 | $3.65 | $4.46 | 7,350 |
| 2015-07-17 | $3.66 | $4.47 | 500 |
| 2015-07-16 | $3.71 | $4.53 | 3,843 |
| 2015-07-15 | $3.71 | $4.53 | 20,750 |
| 2015-07-14 | $3.59 | $4.38 | 3,000 |
| 2015-07-13 | $3.60 | $4.39 | 300 |
| 2015-07-10 | $3.45 | $4.21 | 12,903 |
| 2015-07-09 | $3.60 | $4.39 | 2,000 |
| 2015-07-08 | $3.60 | $4.39 | 2,100 |
| 2015-07-07 | $3.40 | $4.15 | 14,200 |
| 2015-07-06 | $3.40 | $4.15 | 4,300 |
| 2015-07-02 | $3.41 | $4.16 | 100 |
| 2015-07-01 | $3.41 | $4.16 | 3,000 |
| 2015-06-30 | $3.52 | $4.30 | 5,000 |
| 2015-06-29 | $3.36 | $4.10 | 0 |
| 2015-06-26 | $3.36 | $4.10 | 0 |
| 2015-06-25 | $3.36 | $4.10 | 1,758 |
| 2015-06-24 | $3.40 | $4.15 | 8,814 |
| 2015-06-23 | $3.50 | $4.27 | 9,836 |
| 2015-06-22 | $3.46 | $4.22 | 1,514 |
| 2015-06-19 | $3.50 | $4.27 | 0 |
| 2015-06-18 | $3.50 | $4.27 | 1,000 |
| 2015-06-17 | $3.50 | $4.27 | 1,000 |
| 2015-06-16 | $3.55 | $4.33 | 0 |
| 2015-06-15 | $3.55 | $4.33 | 2,000 |
| 2015-06-12 | $3.55 | $4.33 | 0 |
| 2015-06-11 | $3.55 | $4.33 | 6,000 |
| 2015-06-10 | $3.35 | $4.09 | 10,084 |
| 2015-06-09 | $3.45 | $4.21 | 3,800 |
| 2015-06-08 | $3.55 | $4.33 | 9,300 |
| 2015-06-05 | $3.60 | $4.39 | 2,500 |
| 2015-06-04 | $3.52 | $4.30 | 3,650 |
| 2015-06-03 | $3.59 | $4.38 | 15,100 |
| 2015-06-02 | $3.75 | $4.58 | 3,710 |
| 2015-06-01 | $3.79 | $4.63 | 450 |
| 2015-05-29 | $3.85 | $4.70 | 500 |
| 2015-05-28 | $3.85 | $4.70 | 4,070 |
| 2015-05-27 | $3.55 | $4.33 | 6,000 |
| 2015-05-26 | $3.75 | $4.58 | 0 |
| 2015-05-22 | $3.75 | $4.58 | 5,800 |
| 2015-05-21 | $3.75 | $4.58 | 3,800 |
| 2015-05-20 | $4.00 | $4.88 | 3,295 |
| 2015-05-19 | $4.00 | $4.88 | 2,600 |
| 2015-05-18 | $4.10 | $5.00 | 14,000 |
| 2015-05-15 | $4.05 | $4.94 | 0 |
| 2015-05-14 | $4.05 | $4.94 | 5,200 |
| 2015-05-13 | $4.10 | $5.00 | 15,734 |
| 2015-05-12 | $4.15 | $5.07 | 300 |
| 2015-05-11 | $4.34 | $5.30 | 0 |
| 2015-05-08 | $4.34 | $5.30 | 7,684 |
| 2015-05-07 | $4.25 | $5.19 | 12,000 |
| 2015-05-06 | $4.21 | $5.14 | 700 |
| 2015-05-05 | $4.30 | $5.25 | 400 |
| 2015-05-04 | $4.47 | $5.46 | 15,416 |
| 2015-05-01 | $4.40 | $5.37 | 3,484 |
| 2015-04-30 | $4.49 | $5.48 | 37,365 |
| 2015-04-29 | $4.18 | $5.10 | 9,098 |
| 2015-04-28 | $4.25 | $5.19 | 21,832 |
| 2015-04-27 | $4.30 | $5.25 | 2,400 |
| 2015-04-24 | $4.21 | $5.14 | 0 |
| 2015-04-23 | $4.21 | $5.14 | 0 |
| 2015-04-22 | $4.21 | $5.14 | 4,488 |
| 2015-04-21 | $4.30 | $5.25 | 0 |
| 2015-04-20 | $4.30 | $5.25 | 2,618 |
| 2015-04-17 | $4.34 | $5.30 | 9,188 |
| 2015-04-16 | $4.25 | $5.19 | 8,623 |
| 2015-04-15 | $4.10 | $5.00 | 2,660 |
| 2015-04-14 | $4.05 | $4.94 | 6,244 |
| 2015-04-13 | $3.88 | $4.74 | 5,700 |
| 2015-04-10 | $3.90 | $4.76 | 3,200 |
| 2015-04-09 | $3.81 | $4.65 | 2,473 |
| 2015-04-08 | $4.00 | $4.88 | 16,075 |
| 2015-04-07 | $3.85 | $4.70 | 6,700 |
| 2015-04-06 | $3.85 | $4.70 | 0 |
| 2015-04-02 | $3.85 | $4.70 | 300 |
| 2015-04-01 | $3.75 | $4.58 | 8,483 |
| 2015-03-31 | $3.75 | $4.58 | 11,664 |
| 2015-03-30 | $3.66 | $4.47 | 100 |
| 2015-03-27 | $3.83 | $4.67 | 0 |
| 2015-03-26 | $3.83 | $4.67 | 4,900 |
| 2015-03-25 | $3.85 | $4.70 | 14,158 |
| 2015-03-24 | $3.75 | $4.58 | 7,005 |
| 2015-03-23 | $3.65 | $4.46 | 100 |
| 2015-03-20 | $3.65 | $4.46 | 496,082 |
| 2015-03-19 | $3.60 | $4.39 | 24,400 |
| 2015-03-18 | $3.89 | $4.75 | 25,500 |
| 2015-03-17 | $3.94 | $4.81 | 3,790 |
| 2015-03-16 | $3.90 | $4.76 | 4,401 |
| 2015-03-13 | $3.76 | $4.59 | 100 |
| 2015-03-12 | $3.90 | $4.76 | 2,829 |
| 2015-03-11 | $3.89 | $4.75 | 5,726 |
| 2015-03-10 | $3.91 | $4.77 | 0 |
| 2015-03-09 | $3.91 | $4.77 | 7,500 |
| 2015-03-06 | $3.87 | $4.72 | 8,000 |
| 2015-03-05 | $3.92 | $4.78 | 200 |
| 2015-03-04 | $3.95 | $4.82 | 7,257 |
| 2015-03-03 | $3.92 | $4.78 | 21,794 |
| 2015-03-02 | $4.00 | $4.88 | 957 |
| 2015-02-27 | $4.00 | $4.88 | 3,885 |
| 2015-02-26 | $4.15 | $5.07 | 4,261,405 |
| 2015-02-25 | $4.10 | $5.00 | 38,715 |
| 2015-02-24 | $4.12 | $5.03 | 4,042 |
| 2015-02-23 | $3.81 | $4.65 | 3,571 |
| 2015-02-20 | $3.95 | $4.82 | 1,866 |
| 2015-02-19 | $3.85 | $4.70 | 34,508 |
| 2015-02-18 | $3.82 | $4.66 | 5,013 |
| 2015-02-17 | $3.95 | $4.82 | 59,530 |
| 2015-02-13 | $3.50 | $4.27 | 16,930 |
| 2015-02-12 | $3.28 | $4.00 | 8,608 |
| 2015-02-11 | $3.10 | $3.78 | 7,580 |
| 2015-02-10 | $3.09 | $3.77 | 6,900 |
| 2015-02-09 | $3.09 | $3.77 | 27,306 |
| 2015-02-06 | $3.00 | $3.66 | 27,801 |
| 2015-02-05 | $2.94 | $3.59 | 773,210 |
| 2015-02-04 | $2.89 | $3.53 | 1,207,058 |
| 2015-02-03 | $2.85 | $3.48 | 64,419 |
| 2015-02-02 | $2.94 | $3.59 | 140,450 |
| 2015-01-30 | $2.90 | $3.54 | 111,481 |
| 2015-01-29 | $3.04 | $3.71 | 55,850 |
| 2015-01-28 | $3.00 | $3.66 | 376,086 |
| 2015-01-27 | $2.95 | $3.60 | 127,665 |
| 2015-01-26 | $3.00 | $3.66 | 39,172 |
| 2015-01-23 | $3.02 | $3.69 | 46,225 |
| 2015-01-22 | $3.02 | $3.69 | 12,100 |
| 2015-01-21 | $3.00 | $3.66 | 116,411 |
| 2015-01-20 | $2.86 | $3.49 | 17,063 |
| 2015-01-16 | $2.78 | $3.39 | 1,200 |
| 2015-01-15 | $2.80 | $3.42 | 7,407 |
| 2015-01-14 | $2.75 | $3.36 | 6,350 |
| 2015-01-13 | $2.80 | $3.42 | 4,655 |
| 2015-01-12 | $2.82 | $3.44 | 6,335 |
| 2015-01-09 | $2.91 | $3.55 | 6,826 |
| 2015-01-08 | $2.95 | $3.60 | 700 |
| 2015-01-07 | $3.10 | $3.78 | 13,750 |
| 2015-01-06 | $3.19 | $3.89 | 2,820 |
| 2015-01-05 | $3.05 | $3.72 | 670 |
| 2015-01-02 | $3.29 | $4.02 | 6,080 |