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 | $3.20 | $4.06 | 12,000 |
| 2015-12-30 | $3.10 | $3.93 | 4,200 |
| 2015-12-29 | $3.30 | $4.19 | 0 |
| 2015-12-28 | $3.30 | $4.19 | 350 |
| 2015-12-24 | $3.30 | $4.19 | 0 |
| 2015-12-23 | $3.30 | $4.19 | 4,800 |
| 2015-12-22 | $3.25 | $4.12 | 110,270 |
| 2015-12-21 | $3.16 | $4.01 | 0 |
| 2015-12-18 | $3.16 | $4.01 | 9,100 |
| 2015-12-17 | $3.35 | $4.25 | 2,900 |
| 2015-12-16 | $3.28 | $4.16 | 13,900 |
| 2015-12-15 | $3.59 | $4.56 | 0 |
| 2015-12-14 | $3.59 | $4.56 | 4,900 |
| 2015-12-11 | $3.62 | $4.59 | 3,000 |
| 2015-12-10 | $3.69 | $4.68 | 115 |
| 2015-12-09 | $3.70 | $4.70 | 4,200 |
| 2015-12-08 | $3.68 | $4.67 | 9,700 |
| 2015-12-07 | $3.55 | $4.51 | 9,400 |
| 2015-12-04 | $3.47 | $4.40 | 60,069 |
| 2015-12-03 | $3.87 | $4.91 | 5,715 |
| 2015-12-02 | $4.09 | $5.19 | 0 |
| 2015-12-01 | $4.09 | $5.19 | 10,100 |
| 2015-11-30 | $4.31 | $5.47 | 100 |
| 2015-11-27 | $4.30 | $5.46 | 0 |
| 2015-11-25 | $4.30 | $5.46 | 0 |
| 2015-11-24 | $4.30 | $5.46 | 6,300 |
| 2015-11-23 | $4.62 | $5.86 | 5,900 |
| 2015-11-20 | $4.74 | $6.02 | 1,975 |
| 2015-11-19 | $4.66 | $5.91 | 0 |
| 2015-11-18 | $4.66 | $5.91 | 6,000 |
| 2015-11-17 | $4.66 | $5.91 | 0 |
| 2015-11-16 | $4.66 | $5.91 | 0 |
| 2015-11-13 | $4.66 | $5.91 | 150 |
| 2015-11-12 | $4.75 | $6.03 | 14,030 |
| 2015-11-11 | $4.85 | $6.15 | 600 |
| 2015-11-10 | $4.85 | $6.15 | 400 |
| 2015-11-09 | $4.95 | $6.28 | 4,462 |
| 2015-11-06 | $4.95 | $6.28 | 100 |
| 2015-11-05 | $5.12 | $6.50 | 33,800 |
| 2015-11-04 | $4.95 | $6.28 | 14,906 |
| 2015-11-03 | $5.00 | $6.35 | 7,666 |
| 2015-11-02 | $4.88 | $6.19 | 0 |
| 2015-10-30 | $4.88 | $6.19 | 30,510 |
| 2015-10-29 | $4.88 | $6.19 | 0 |
| 2015-10-28 | $4.88 | $6.19 | 0 |
| 2015-10-27 | $4.88 | $6.19 | 7,700 |
| 2015-10-26 | $4.75 | $6.03 | 0 |
| 2015-10-23 | $4.75 | $6.03 | 260 |
| 2015-10-22 | $4.75 | $6.03 | 12,620 |
| 2015-10-21 | $4.89 | $6.21 | 24,774 |
| 2015-10-20 | $4.90 | $6.22 | 100 |
| 2015-10-19 | $4.90 | $6.22 | 13,950 |
| 2015-10-16 | $5.13 | $6.51 | 0 |
| 2015-10-15 | $5.13 | $6.51 | 55,813 |
| 2015-10-14 | $5.18 | $6.57 | 30,300 |
| 2015-10-13 | $5.20 | $6.60 | 15,456 |
| 2015-10-12 | $5.14 | $6.52 | 0 |
| 2015-10-09 | $5.14 | $6.52 | 0 |
| 2015-10-08 | $5.14 | $6.52 | 26,481 |
| 2015-10-07 | $4.95 | $6.28 | 25,889 |
| 2015-10-06 | $4.85 | $6.15 | 700 |
| 2015-10-05 | $4.58 | $5.81 | 14,959 |
| 2015-10-02 | $4.56 | $5.79 | 0 |
| 2015-10-01 | $4.56 | $5.79 | 100 |
| 2015-09-30 | $4.56 | $5.79 | 8,218 |
| 2015-09-29 | $4.46 | $5.66 | 0 |
| 2015-09-28 | $4.46 | $5.66 | 15,800 |
| 2015-09-25 | $4.60 | $5.84 | 0 |
| 2015-09-24 | $4.60 | $5.84 | 0 |
| 2015-09-23 | $4.60 | $5.84 | 0 |
| 2015-09-22 | $4.60 | $5.84 | 0 |
| 2015-09-21 | $4.60 | $5.84 | 29,300 |
| 2015-09-18 | $4.65 | $5.90 | 15,116 |
| 2015-09-17 | $4.60 | $5.84 | 0 |
| 2015-09-16 | $4.60 | $5.84 | 15,000 |
| 2015-09-15 | $4.60 | $5.84 | 12,307 |
| 2015-09-14 | $4.70 | $5.96 | 7,600 |
| 2015-09-11 | $4.70 | $5.96 | 17,420 |
| 2015-09-10 | $4.75 | $6.03 | 30,600 |
| 2015-09-09 | $4.61 | $5.85 | 4,254 |
| 2015-09-08 | $4.50 | $5.71 | 100 |
| 2015-09-04 | $4.55 | $5.77 | 0 |
| 2015-09-03 | $4.55 | $5.77 | 0 |
| 2015-09-02 | $4.55 | $5.77 | 0 |
| 2015-09-01 | $4.55 | $5.77 | 0 |
| 2015-08-31 | $4.55 | $5.77 | 200 |
| 2015-08-28 | $4.50 | $5.71 | 500 |
| 2015-08-27 | $4.40 | $5.58 | 20,800 |
| 2015-08-26 | $4.50 | $5.71 | 2,071 |
| 2015-08-25 | $4.45 | $5.65 | 150 |
| 2015-08-24 | $4.46 | $5.66 | 31,270 |
| 2015-08-21 | $4.70 | $5.96 | 0 |
| 2015-08-20 | $4.70 | $5.96 | 16,271 |
| 2015-08-19 | $4.70 | $5.96 | 10,300 |
| 2015-08-18 | $4.69 | $5.95 | 0 |
| 2015-08-17 | $4.69 | $5.95 | 10,100 |
| 2015-08-14 | $4.70 | $5.96 | 0 |
| 2015-08-13 | $4.70 | $5.96 | 0 |
| 2015-08-12 | $4.70 | $5.96 | 100 |
| 2015-08-11 | $4.70 | $5.96 | 4,100 |
| 2015-08-10 | $4.70 | $5.96 | 1,000 |
| 2015-08-07 | $4.70 | $5.96 | 0 |
| 2015-08-06 | $4.70 | $5.96 | 11,000 |
| 2015-08-05 | $4.60 | $5.84 | 100 |
| 2015-08-04 | $4.60 | $5.84 | 7,677 |
| 2015-08-03 | $4.45 | $5.65 | 4,826 |
| 2015-07-31 | $4.48 | $5.69 | 6,200 |
| 2015-07-30 | $4.26 | $5.41 | 11,654 |
| 2015-07-29 | $4.26 | $5.41 | 3,978 |
| 2015-07-28 | $4.12 | $5.23 | 5,230 |
| 2015-07-27 | $4.35 | $5.52 | 560 |
| 2015-07-24 | $4.40 | $5.58 | 0 |
| 2015-07-23 | $4.40 | $5.58 | 25,050 |
| 2015-07-22 | $4.35 | $5.52 | 25,000 |
| 2015-07-21 | $4.28 | $5.43 | 21,701 |
| 2015-07-20 | $4.30 | $5.46 | 20,000 |
| 2015-07-17 | $4.35 | $5.52 | 34,488 |
| 2015-07-16 | $4.30 | $5.46 | 46,100 |
| 2015-07-15 | $4.25 | $5.39 | 4,525 |
| 2015-07-14 | $4.10 | $5.20 | 0 |
| 2015-07-13 | $4.10 | $5.20 | 0 |
| 2015-07-10 | $4.10 | $5.20 | 1,450 |
| 2015-07-09 | $3.78 | $4.80 | 18,300 |
| 2015-07-08 | $3.80 | $4.82 | 15,200 |
| 2015-07-07 | $3.75 | $4.76 | 44,340 |
| 2015-07-06 | $3.64 | $4.62 | 1,100 |
| 2015-07-02 | $3.61 | $4.58 | 0 |
| 2015-07-01 | $3.61 | $4.58 | 16,582 |
| 2015-06-30 | $3.80 | $4.82 | 0 |
| 2015-06-29 | $3.80 | $4.82 | 1,413 |
| 2015-06-26 | $3.85 | $4.89 | 550 |
| 2015-06-25 | $3.75 | $4.76 | 0 |
| 2015-06-24 | $3.75 | $4.76 | 17,483 |
| 2015-06-23 | $3.85 | $4.89 | 0 |
| 2015-06-22 | $3.85 | $4.89 | 0 |
| 2015-06-19 | $3.85 | $4.89 | 0 |
| 2015-06-18 | $3.85 | $4.89 | 100 |
| 2015-06-17 | $3.85 | $4.89 | 0 |
| 2015-06-16 | $3.85 | $4.89 | 5,700 |
| 2015-06-15 | $3.91 | $4.96 | 400 |
| 2015-06-12 | $4.00 | $5.08 | 14,121 |
| 2015-06-11 | $3.85 | $4.89 | 650 |
| 2015-06-10 | $3.71 | $4.70 | 480 |
| 2015-06-09 | $3.80 | $4.82 | 0 |
| 2015-06-08 | $3.80 | $4.82 | 0 |
| 2015-06-05 | $3.80 | $4.82 | 5,420 |
| 2015-06-04 | $3.78 | $4.80 | 33,950 |
| 2015-06-03 | $3.99 | $5.06 | 0 |
| 2015-06-02 | $3.99 | $5.06 | 100 |
| 2015-06-01 | $3.99 | $5.06 | 14,500 |
| 2015-05-29 | $4.07 | $5.16 | 0 |
| 2015-05-28 | $4.07 | $5.16 | 0 |
| 2015-05-27 | $4.07 | $5.16 | 0 |
| 2015-05-26 | $4.07 | $5.16 | 0 |
| 2015-05-22 | $4.07 | $5.16 | 6,726 |
| 2015-05-21 | $4.06 | $5.15 | 22,732 |
| 2015-05-20 | $4.15 | $5.27 | 5,940 |
| 2015-05-19 | $4.19 | $5.32 | 670 |
| 2015-05-18 | $4.21 | $5.34 | 300 |
| 2015-05-15 | $4.21 | $5.34 | 0 |
| 2015-05-14 | $4.21 | $5.34 | 0 |
| 2015-05-13 | $4.21 | $5.34 | 1,000 |
| 2015-05-12 | $4.30 | $5.46 | 1,400 |
| 2015-05-11 | $4.39 | $5.57 | 5,700 |
| 2015-05-08 | $4.40 | $5.58 | 52,468 |
| 2015-05-07 | $4.40 | $5.58 | 27,944 |
| 2015-05-06 | $4.48 | $5.69 | 31,586 |
| 2015-05-05 | $4.65 | $5.90 | 120,900 |
| 2015-05-04 | $4.75 | $6.03 | 18,300 |
| 2015-05-01 | $4.84 | $6.14 | 151,550 |
| 2015-04-30 | $4.38 | $5.56 | 322,500 |
| 2015-04-29 | $4.35 | $5.52 | 81,680 |
| 2015-04-28 | $4.40 | $5.58 | 50,783 |
| 2015-04-27 | $4.41 | $5.60 | 0 |
| 2015-04-24 | $4.41 | $5.60 | 0 |
| 2015-04-23 | $4.41 | $5.60 | 89,850 |
| 2015-04-22 | $4.68 | $5.94 | 55,900 |
| 2015-04-21 | $4.68 | $5.94 | 0 |
| 2015-04-20 | $4.68 | $5.94 | 35,800 |
| 2015-04-17 | $4.60 | $5.84 | 400 |
| 2015-04-16 | $4.60 | $5.84 | 2,070 |
| 2015-04-15 | $4.49 | $5.70 | 16,130 |
| 2015-04-14 | $4.49 | $5.70 | 1,000 |
| 2015-04-13 | $4.25 | $5.39 | 10,026 |
| 2015-04-10 | $4.05 | $5.14 | 3,000 |
| 2015-04-09 | $4.05 | $5.14 | 1,200 |
| 2015-04-08 | $4.05 | $5.14 | 56,100 |
| 2015-04-07 | $4.12 | $5.23 | 13,585 |
| 2015-04-06 | $4.12 | $5.23 | 0 |
| 2015-04-02 | $4.12 | $5.23 | 18,400 |
| 2015-04-01 | $3.90 | $4.95 | 300 |
| 2015-03-31 | $3.90 | $4.95 | 10,314 |
| 2015-03-30 | $3.70 | $4.70 | 820 |
| 2015-03-27 | $3.70 | $4.70 | 1,000 |
| 2015-03-26 | $3.64 | $4.62 | 0 |
| 2015-03-25 | $3.64 | $4.62 | 0 |
| 2015-03-24 | $3.64 | $4.62 | 280 |
| 2015-03-23 | $3.76 | $4.77 | 6,800 |
| 2015-03-20 | $3.83 | $4.86 | 5,000 |
| 2015-03-19 | $3.63 | $4.61 | 3,900 |
| 2015-03-18 | $3.90 | $4.95 | 11,280 |
| 2015-03-17 | $3.96 | $5.03 | 3,611 |
| 2015-03-16 | $4.00 | $5.08 | 100 |
| 2015-03-13 | $4.00 | $5.08 | 4,100 |
| 2015-03-12 | $4.00 | $5.08 | 200 |
| 2015-03-11 | $4.20 | $5.33 | 11,300 |
| 2015-03-10 | $4.20 | $5.33 | 0 |
| 2015-03-09 | $4.20 | $5.33 | 0 |
| 2015-03-06 | $4.20 | $5.33 | 33,630 |
| 2015-03-05 | $4.25 | $5.39 | 14,604 |
| 2015-03-04 | $4.24 | $5.38 | 12,200 |
| 2015-03-03 | $4.20 | $5.33 | 18,380 |
| 2015-03-02 | $4.18 | $5.30 | 0 |
| 2015-02-27 | $4.18 | $5.30 | 300 |
| 2015-02-26 | $4.15 | $5.27 | 15,510 |
| 2015-02-25 | $4.13 | $5.24 | 4,050 |
| 2015-02-24 | $4.04 | $5.13 | 0 |
| 2015-02-23 | $4.04 | $5.13 | 550 |
| 2015-02-20 | $4.20 | $5.33 | 0 |
| 2015-02-19 | $4.20 | $5.33 | 9,850 |
| 2015-02-18 | $4.04 | $5.13 | 4,089 |
| 2015-02-17 | $4.11 | $5.22 | 46,600 |
| 2015-02-13 | $3.65 | $4.63 | 41,242 |
| 2015-02-12 | $3.31 | $4.20 | 17,100 |
| 2015-02-11 | $3.14 | $3.98 | 1,362 |
| 2015-02-10 | $3.04 | $3.85 | 502 |
| 2015-02-09 | $3.05 | $3.87 | 7,550 |
| 2015-02-06 | $3.20 | $4.06 | 13,606 |
| 2015-02-05 | $3.06 | $3.88 | 7,873 |
| 2015-02-04 | $2.94 | $3.73 | 75,755 |
| 2015-02-03 | $2.91 | $3.69 | 10,786 |
| 2015-02-02 | $3.15 | $4.00 | 9,320 |
| 2015-01-30 | $3.15 | $4.00 | 1,445 |
| 2015-01-29 | $3.15 | $4.00 | 14,015 |
| 2015-01-28 | $3.15 | $4.00 | 34,250 |
| 2015-01-27 | $3.05 | $3.87 | 15,030 |
| 2015-01-26 | $3.05 | $3.87 | 12,300 |
| 2015-01-23 | $3.05 | $3.87 | 10,100 |
| 2015-01-22 | $3.05 | $3.87 | 11,100 |
| 2015-01-21 | $3.07 | $3.90 | 7,463,100 |
| 2015-01-20 | $2.90 | $3.68 | 0 |
| 2015-01-16 | $2.90 | $3.68 | 12,346 |
| 2015-01-15 | $2.80 | $3.55 | 15,200 |
| 2015-01-14 | $2.75 | $3.49 | 3,000 |
| 2015-01-13 | $2.88 | $3.65 | 4,017 |
| 2015-01-12 | $2.88 | $3.65 | 1,500 |
| 2015-01-09 | $3.02 | $3.83 | 6,715 |
| 2015-01-08 | $3.02 | $3.83 | 1,830 |
| 2015-01-07 | $3.02 | $3.83 | 477 |
| 2015-01-06 | $3.01 | $3.82 | 1,100 |
| 2015-01-05 | $3.12 | $3.96 | 5,093 |
| 2015-01-02 | $3.10 | $3.93 | 39,741 |