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
- 2007-12-18 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 | $3.50 | $4.46 | 965,325 |
| 2015-12-30 | $3.18 | $4.06 | 556,324 |
| 2015-12-29 | $3.11 | $3.97 | 647,022 |
| 2015-12-28 | $3.21 | $4.09 | 279,984 |
| 2015-12-24 | $3.28 | $4.18 | 158,926 |
| 2015-12-23 | $3.18 | $4.06 | 880,529 |
| 2015-12-22 | $3.20 | $4.08 | 593,553 |
| 2015-12-21 | $3.35 | $4.27 | 448,664 |
| 2015-12-18 | $3.38 | $4.31 | 564,490 |
| 2015-12-17 | $3.39 | $4.32 | 1,565,300 |
| 2015-12-16 | $3.44 | $4.39 | 1,626,421 |
| 2015-12-15 | $3.50 | $4.46 | 592,071 |
| 2015-12-14 | $3.50 | $4.46 | 2,601,404 |
| 2015-12-11 | $3.70 | $4.72 | 410,979 |
| 2015-12-10 | $3.68 | $4.69 | 504,744 |
| 2015-12-09 | $3.75 | $4.78 | 1,882,732 |
| 2015-12-08 | $3.78 | $4.82 | 488,391 |
| 2015-12-07 | $3.84 | $4.90 | 462,316 |
| 2015-12-04 | $3.83 | $4.88 | 387,913 |
| 2015-12-03 | $3.83 | $4.88 | 824,934 |
| 2015-12-02 | $4.00 | $5.10 | 3,269,566 |
| 2015-12-01 | $4.10 | $5.23 | 544,222 |
| 2015-11-30 | $4.35 | $5.55 | 64,018 |
| 2015-11-27 | $4.53 | $5.78 | 11,285 |
| 2015-11-25 | $4.52 | $5.76 | 60,877 |
| 2015-11-24 | $4.55 | $5.80 | 54,120 |
| 2015-11-23 | $4.52 | $5.76 | 793,842 |
| 2015-11-20 | $4.62 | $5.89 | 48,693 |
| 2015-11-19 | $4.72 | $6.02 | 160,319 |
| 2015-11-18 | $4.77 | $6.08 | 32,453 |
| 2015-11-17 | $4.74 | $6.04 | 53,001 |
| 2015-11-16 | $4.91 | $6.26 | 137,515 |
| 2015-11-13 | $4.97 | $6.34 | 819,757 |
| 2015-11-12 | $5.00 | $6.38 | 367,289 |
| 2015-11-11 | $5.02 | $6.40 | 67,026 |
| 2015-11-10 | $5.00 | $6.38 | 2,197,079 |
| 2015-11-09 | $5.00 | $6.38 | 540,702 |
| 2015-11-06 | $5.00 | $6.38 | 720,685 |
| 2015-11-05 | $5.07 | $6.47 | 260,286 |
| 2015-11-04 | $5.00 | $6.38 | 1,504,453 |
| 2015-11-03 | $5.00 | $6.38 | 684,675 |
| 2015-11-02 | $4.90 | $6.25 | 147,864 |
| 2015-10-30 | $4.73 | $6.03 | 843,049 |
| 2015-10-29 | $4.75 | $6.06 | 464,145 |
| 2015-10-28 | $4.71 | $6.01 | 190,929 |
| 2015-10-27 | $4.70 | $5.99 | 119,178 |
| 2015-10-26 | $4.72 | $6.02 | 824,089 |
| 2015-10-23 | $4.77 | $6.08 | 1,556,139 |
| 2015-10-22 | $4.74 | $6.04 | 842,067 |
| 2015-10-21 | $4.81 | $6.13 | 906,388 |
| 2015-10-20 | $4.95 | $6.31 | 1,788,316 |
| 2015-10-19 | $5.12 | $6.53 | 1,280,638 |
| 2015-10-16 | $5.31 | $6.77 | 117,616 |
| 2015-10-15 | $5.37 | $6.85 | 969,897 |
| 2015-10-14 | $5.35 | $6.82 | 2,274,324 |
| 2015-10-13 | $5.32 | $6.78 | 2,163,989 |
| 2015-10-12 | $5.20 | $6.63 | 94,317 |
| 2015-10-09 | $5.20 | $6.63 | 871,895 |
| 2015-10-08 | $5.16 | $6.58 | 4,978,445 |
| 2015-10-07 | $5.15 | $6.57 | 6,063,776 |
| 2015-10-06 | $5.08 | $6.48 | 6,762,866 |
| 2015-10-05 | $4.82 | $6.14 | 64,083 |
| 2015-10-02 | $4.80 | $6.12 | 34,349 |
| 2015-10-01 | $4.85 | $6.18 | 891,205 |
| 2015-09-30 | $4.85 | $6.18 | 1,816,254 |
| 2015-09-29 | $4.75 | $6.06 | 489,784 |
| 2015-09-28 | $4.70 | $5.99 | 964,492 |
| 2015-09-25 | $4.80 | $6.12 | 1,122,160 |
| 2015-09-24 | $4.77 | $6.08 | 555,633 |
| 2015-09-23 | $4.79 | $6.11 | 180,178 |
| 2015-09-22 | $4.69 | $5.98 | 723,257 |
| 2015-09-21 | $4.75 | $6.06 | 69,877 |
| 2015-09-18 | $4.70 | $5.99 | 147,685 |
| 2015-09-17 | $4.78 | $6.10 | 1,587,684 |
| 2015-09-16 | $4.78 | $6.10 | 440,929 |
| 2015-09-15 | $4.78 | $6.10 | 719,806 |
| 2015-09-14 | $4.80 | $6.12 | 1,067,918 |
| 2015-09-11 | $4.91 | $6.26 | 293,148 |
| 2015-09-10 | $5.04 | $6.43 | 282,304 |
| 2015-09-09 | $5.11 | $6.52 | 2,667,877 |
| 2015-09-08 | $5.14 | $6.55 | 383,916 |
| 2015-09-04 | $5.04 | $6.43 | 701,189 |
| 2015-09-03 | $4.95 | $6.31 | 176,355 |
| 2015-09-02 | $5.00 | $6.38 | 170,709 |
| 2015-09-01 | $4.78 | $6.10 | 279,656 |
| 2015-08-31 | $4.93 | $6.29 | 1,649,329 |
| 2015-08-28 | $4.77 | $6.08 | 68,043 |
| 2015-08-27 | $4.61 | $5.88 | 269,813 |
| 2015-08-26 | $4.51 | $5.75 | 306,035 |
| 2015-08-25 | $4.53 | $5.78 | 51,388 |
| 2015-08-24 | $4.50 | $5.74 | 203,294 |
| 2015-08-21 | $4.64 | $5.92 | 111,122 |
| 2015-08-20 | $4.75 | $6.06 | 237,156 |
| 2015-08-19 | $4.74 | $6.04 | 521,919 |
| 2015-08-18 | $4.52 | $5.76 | 4,195,517 |
| 2015-08-17 | $4.75 | $6.06 | 2,374,407 |
| 2015-08-14 | $4.85 | $6.18 | 1,682,192 |
| 2015-08-13 | $4.85 | $6.18 | 34,822 |
| 2015-08-12 | $4.86 | $6.20 | 206,742 |
| 2015-08-11 | $4.95 | $6.31 | 42,359 |
| 2015-08-10 | $5.00 | $6.38 | 39,783 |
| 2015-08-07 | $4.99 | $6.36 | 534,311 |
| 2015-08-06 | $5.00 | $6.38 | 1,266,871 |
| 2015-08-05 | $4.72 | $6.02 | 176,745 |
| 2015-08-04 | $4.96 | $6.32 | 1,241,509 |
| 2015-08-03 | $4.95 | $6.31 | 782,769 |
| 2015-07-31 | $4.90 | $6.25 | 459,453 |
| 2015-07-30 | $4.75 | $6.06 | 1,002,864 |
| 2015-07-29 | $4.75 | $6.06 | 709,539 |
| 2015-07-28 | $4.57 | $5.83 | 2,682,849 |
| 2015-07-27 | $4.53 | $5.78 | 242,075 |
| 2015-07-24 | $4.55 | $5.80 | 407,736 |
| 2015-07-23 | $4.49 | $5.73 | 5,288,844 |
| 2015-07-22 | $4.44 | $5.66 | 3,887,329 |
| 2015-07-21 | $4.40 | $5.61 | 488,459 |
| 2015-07-20 | $4.32 | $5.51 | 1,986,010 |
| 2015-07-17 | $4.40 | $5.61 | 1,558,919 |
| 2015-07-16 | $4.47 | $5.70 | 575,641 |
| 2015-07-15 | $4.47 | $5.70 | 2,385,649 |
| 2015-07-14 | $4.05 | $5.16 | 3,740,233 |
| 2015-07-13 | $3.99 | $5.09 | 296,436 |
| 2015-07-10 | $4.15 | $5.29 | 415,867 |
| 2015-07-09 | $3.97 | $5.06 | 171,139 |
| 2015-07-08 | $3.87 | $4.94 | 641,270 |
| 2015-07-07 | $3.90 | $4.97 | 606,751 |
| 2015-07-06 | $3.78 | $4.82 | 52,147 |
| 2015-07-02 | $3.80 | $4.85 | 136,616 |
| 2015-07-01 | $3.83 | $4.88 | 1,211,771 |
| 2015-06-30 | $3.75 | $4.78 | 231,926 |
| 2015-06-29 | $3.87 | $4.94 | 809,863 |
| 2015-06-26 | $3.97 | $5.06 | 135,589 |
| 2015-06-25 | $3.85 | $4.91 | 230,495 |
| 2015-06-24 | $3.75 | $4.78 | 1,123,089 |
| 2015-06-23 | $3.80 | $4.85 | 193,410 |
| 2015-06-22 | $3.81 | $4.86 | 381,914 |
| 2015-06-19 | $3.87 | $4.94 | 1,349,285 |
| 2015-06-18 | $3.88 | $4.95 | 261,581 |
| 2015-06-17 | $3.90 | $4.97 | 668,967 |
| 2015-06-16 | $3.95 | $5.04 | 754,488 |
| 2015-06-15 | $3.99 | $5.09 | 1,117,370 |
| 2015-06-12 | $4.05 | $5.16 | 586,375 |
| 2015-06-11 | $4.02 | $5.13 | 3,504,939 |
| 2015-06-10 | $3.82 | $4.87 | 2,952,649 |
| 2015-06-09 | $3.79 | $4.83 | 199,590 |
| 2015-06-08 | $3.85 | $4.91 | 161,324 |
| 2015-06-05 | $3.91 | $4.99 | 279,959 |
| 2015-06-04 | $3.90 | $4.97 | 1,040,363 |
| 2015-06-03 | $3.94 | $5.02 | 367,817 |
| 2015-06-02 | $3.99 | $5.09 | 662,957 |
| 2015-06-01 | $4.05 | $5.16 | 40,497 |
| 2015-05-29 | $4.15 | $5.29 | 307,741 |
| 2015-05-28 | $4.18 | $5.33 | 269,038 |
| 2015-05-27 | $4.22 | $5.38 | 297,044 |
| 2015-05-26 | $4.16 | $5.30 | 114,334 |
| 2015-05-22 | $4.17 | $5.32 | 763,062 |
| 2015-05-21 | $4.21 | $5.37 | 344,339 |
| 2015-05-20 | $4.27 | $5.45 | 634,526 |
| 2015-05-19 | $4.37 | $5.57 | 739,170 |
| 2015-05-18 | $4.50 | $5.74 | 391,800 |
| 2015-05-15 | $4.54 | $5.79 | 85,342 |
| 2015-05-14 | $4.54 | $5.79 | 44,291 |
| 2015-05-13 | $4.54 | $5.79 | 167,537 |
| 2015-05-12 | $4.56 | $5.81 | 1,283,091 |
| 2015-05-11 | $4.72 | $6.02 | 190,340 |
| 2015-05-08 | $4.76 | $6.07 | 547,479 |
| 2015-05-07 | $4.80 | $6.12 | 508,240 |
| 2015-05-06 | $4.84 | $6.17 | 810,373 |
| 2015-05-05 | $4.93 | $6.29 | 2,348,852 |
| 2015-05-04 | $5.00 | $6.38 | 2,417,919 |
| 2015-05-01 | $5.06 | $6.45 | 1,127,585 |
| 2015-04-30 | $5.00 | $6.38 | 2,142,946 |
| 2015-04-29 | $4.83 | $6.16 | 490,618 |
| 2015-04-28 | $4.82 | $6.15 | 385,650 |
| 2015-04-27 | $4.80 | $6.12 | 409,608 |
| 2015-04-24 | $4.87 | $6.21 | 392,101 |
| 2015-04-23 | $4.85 | $6.18 | 182,113 |
| 2015-04-22 | $4.80 | $6.12 | 141,437 |
| 2015-04-21 | $4.85 | $6.18 | 94,224 |
| 2015-04-20 | $4.87 | $6.21 | 344,176 |
| 2015-04-17 | $4.83 | $6.16 | 237,519 |
| 2015-04-16 | $4.92 | $6.27 | 1,192,154 |
| 2015-04-15 | $4.71 | $6.01 | 1,074,093 |
| 2015-04-14 | $4.58 | $5.84 | 5,851,198 |
| 2015-04-13 | $4.55 | $5.80 | 108,901 |
| 2015-04-10 | $4.50 | $5.74 | 91,659 |
| 2015-04-09 | $4.49 | $5.73 | 1,867,534 |
| 2015-04-08 | $4.46 | $5.69 | 2,730,418 |
| 2015-04-07 | $4.21 | $5.37 | 3,577 |
| 2015-04-06 | $4.22 | $5.38 | 33,456 |
| 2015-04-02 | $4.18 | $5.33 | 359,682 |
| 2015-04-01 | $4.25 | $5.42 | 133,536 |
| 2015-03-31 | $4.16 | $5.30 | 253,156 |
| 2015-03-30 | $4.12 | $5.25 | 291,300 |
| 2015-03-27 | $4.10 | $5.23 | 26,459 |
| 2015-03-26 | $4.10 | $5.23 | 104,521 |
| 2015-03-25 | $3.98 | $5.08 | 115,215 |
| 2015-03-24 | $4.07 | $5.19 | 625,116 |
| 2015-03-23 | $4.02 | $5.13 | 87,027 |
| 2015-03-20 | $4.00 | $5.10 | 427,680 |
| 2015-03-19 | $4.09 | $5.22 | 221,547 |
| 2015-03-18 | $4.22 | $5.38 | 130,938 |
| 2015-03-17 | $4.33 | $5.52 | 82,204 |
| 2015-03-16 | $4.35 | $5.55 | 29,315 |
| 2015-03-13 | $4.36 | $5.56 | 452,324 |
| 2015-03-12 | $4.40 | $5.61 | 77,691 |
| 2015-03-11 | $4.36 | $5.56 | 230,153 |
| 2015-03-10 | $4.36 | $5.56 | 734,570 |
| 2015-03-09 | $4.50 | $5.74 | 2,268,460 |
| 2015-03-06 | $4.45 | $5.67 | 495,605 |
| 2015-03-05 | $4.49 | $5.73 | 970,289 |
| 2015-03-04 | $4.54 | $5.79 | 1,614,300 |
| 2015-03-03 | $4.52 | $5.76 | 555,909 |
| 2015-03-02 | $4.52 | $5.76 | 247,759 |
| 2015-02-27 | $4.50 | $5.74 | 124,125 |
| 2015-02-26 | $4.55 | $5.80 | 1,816,665 |
| 2015-02-25 | $4.57 | $5.83 | 345,466 |
| 2015-02-24 | $4.55 | $5.80 | 1,023,677 |
| 2015-02-23 | $4.55 | $5.80 | 2,224,600 |
| 2015-02-20 | $4.70 | $5.99 | 555,568 |
| 2015-02-19 | $4.64 | $5.92 | 4,890,380 |
| 2015-02-18 | $4.70 | $5.99 | 5,639,808 |
| 2015-02-17 | $4.85 | $6.18 | 7,858,144 |
| 2015-02-13 | $4.35 | $5.55 | 713,433 |
| 2015-02-12 | $4.09 | $5.22 | 738,578 |
| 2015-02-11 | $4.00 | $5.10 | 91,906 |
| 2015-02-10 | $3.94 | $5.02 | 217,109 |
| 2015-02-09 | $4.00 | $5.10 | 210,909 |
| 2015-02-06 | $4.00 | $5.10 | 1,186,361 |
| 2015-02-05 | $3.96 | $5.05 | 411,404 |
| 2015-02-04 | $3.95 | $5.04 | 1,236,161 |
| 2015-02-03 | $3.86 | $4.92 | 2,495,870 |
| 2015-02-02 | $3.99 | $5.09 | 906,992 |
| 2015-01-30 | $4.03 | $5.14 | 2,012,841 |
| 2015-01-29 | $4.07 | $5.19 | 737,999 |
| 2015-01-28 | $4.02 | $5.13 | 3,435,199 |
| 2015-01-27 | $3.70 | $4.72 | 73,165 |
| 2015-01-26 | $3.64 | $4.64 | 133,738 |
| 2015-01-23 | $3.76 | $4.79 | 77,918 |
| 2015-01-22 | $3.71 | $4.73 | 438,519 |
| 2015-01-21 | $3.65 | $4.65 | 92,035 |
| 2015-01-20 | $3.65 | $4.65 | 974,420 |
| 2015-01-16 | $3.70 | $4.72 | 2,944,149 |
| 2015-01-15 | $3.55 | $4.53 | 794,564 |
| 2015-01-14 | $3.64 | $4.64 | 1,496,189 |
| 2015-01-13 | $3.69 | $4.71 | 219,903 |
| 2015-01-12 | $3.80 | $4.85 | 402,910 |
| 2015-01-09 | $3.88 | $4.95 | 1,440,921 |
| 2015-01-08 | $4.00 | $5.10 | 1,890,905 |
| 2015-01-07 | $3.99 | $5.09 | 999,614 |
| 2015-01-06 | $4.04 | $5.15 | 330,019 |
| 2015-01-05 | $4.11 | $5.24 | 295,291 |
| 2015-01-02 | $4.12 | $5.25 | 56,926 |