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
- 2011-06-30 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 | $1.36 | $1.40 | 15,500 |
| 2015-12-30 | $1.31 | $1.35 | 30,800 |
| 2015-12-29 | $1.36 | $1.40 | 76,700 |
| 2015-12-28 | $1.33 | $1.37 | 103,700 |
| 2015-12-24 | $1.40 | $1.44 | 33,700 |
| 2015-12-23 | $1.39 | $1.43 | 43,100 |
| 2015-12-22 | $1.30 | $1.34 | 1,139,600 |
| 2015-12-21 | $1.23 | $1.27 | 126,500 |
| 2015-12-18 | $1.20 | $1.24 | 121,400 |
| 2015-12-17 | $1.21 | $1.25 | 25,900 |
| 2015-12-16 | $1.28 | $1.32 | 100,600 |
| 2015-12-15 | $1.25 | $1.29 | 43,500 |
| 2015-12-14 | $1.27 | $1.31 | 111,900 |
| 2015-12-11 | $1.30 | $1.34 | 72,100 |
| 2015-12-10 | $1.34 | $1.38 | 112,500 |
| 2015-12-09 | $1.24 | $1.28 | 128,500 |
| 2015-12-08 | $1.20 | $1.24 | 180,200 |
| 2015-12-07 | $1.28 | $1.32 | 46,600 |
| 2015-12-04 | $1.32 | $1.36 | 351,800 |
| 2015-12-03 | $1.36 | $1.40 | 35,900 |
| 2015-12-02 | $1.37 | $1.41 | 10,500 |
| 2015-12-01 | $1.42 | $1.46 | 95,100 |
| 2015-11-30 | $1.45 | $1.49 | 68,100 |
| 2015-11-27 | $1.37 | $1.41 | 1,700 |
| 2015-11-25 | $1.36 | $1.40 | 25,400 |
| 2015-11-24 | $1.40 | $1.44 | 109,800 |
| 2015-11-23 | $1.35 | $1.39 | 90,600 |
| 2015-11-20 | $1.40 | $1.44 | 94,200 |
| 2015-11-19 | $1.45 | $1.49 | 47,700 |
| 2015-11-18 | $1.44 | $1.48 | 136,700 |
| 2015-11-17 | $1.34 | $1.38 | 169,300 |
| 2015-11-16 | $1.39 | $1.43 | 105,200 |
| 2015-11-13 | $1.44 | $1.48 | 152,600 |
| 2015-11-12 | $1.47 | $1.51 | 160,900 |
| 2015-11-11 | $1.58 | $1.63 | 93,900 |
| 2015-11-10 | $1.59 | $1.64 | 47,500 |
| 2015-11-09 | $1.64 | $1.69 | 118,800 |
| 2015-11-06 | $1.75 | $1.80 | 1,092,600 |
| 2015-11-05 | $1.87 | $1.93 | 109,800 |
| 2015-11-04 | $1.96 | $2.02 | 212,300 |
| 2015-11-03 | $1.82 | $1.88 | 108,400 |
| 2015-11-02 | $1.77 | $1.82 | 6,900 |
| 2015-10-30 | $1.76 | $1.81 | 41,000 |
| 2015-10-29 | $1.68 | $1.73 | 82,800 |
| 2015-10-28 | $1.73 | $1.78 | 10,000 |
| 2015-10-27 | $1.72 | $1.77 | 16,500 |
| 2015-10-26 | $1.79 | $1.84 | 92,500 |
| 2015-10-23 | $1.84 | $1.90 | 36,000 |
| 2015-10-22 | $1.79 | $1.84 | 31,600 |
| 2015-10-21 | $1.68 | $1.73 | 14,900 |
| 2015-10-20 | $1.75 | $1.80 | 49,700 |
| 2015-10-19 | $1.68 | $1.73 | 137,700 |
| 2015-10-16 | $1.80 | $1.85 | 84,300 |
| 2015-10-15 | $1.84 | $1.90 | 40,600 |
| 2015-10-14 | $1.85 | $1.91 | 97,800 |
| 2015-10-13 | $1.80 | $1.85 | 120,900 |
| 2015-10-12 | $1.85 | $1.91 | 135,900 |
| 2015-10-09 | $1.98 | $2.04 | 156,500 |
| 2015-10-08 | $1.83 | $1.89 | 188,400 |
| 2015-10-07 | $1.94 | $2.00 | 368,300 |
| 2015-10-06 | $1.79 | $1.84 | 410,400 |
| 2015-10-05 | $1.72 | $1.77 | 355,700 |
| 2015-10-02 | $1.52 | $1.57 | 259,800 |
| 2015-10-01 | $1.38 | $1.42 | 1,932,500 |
| 2015-09-30 | $1.40 | $1.44 | 240,300 |
| 2015-09-29 | $1.25 | $1.29 | 1,230,400 |
| 2015-09-28 | $1.07 | $1.10 | 822,900 |
| 2015-09-25 | $1.48 | $1.53 | 486,600 |
| 2015-09-24 | $1.55 | $1.60 | 274,500 |
| 2015-09-23 | $1.68 | $1.73 | 169,800 |
| 2015-09-22 | $1.65 | $1.70 | 1,304,500 |
| 2015-09-21 | $1.85 | $1.91 | 192,300 |
| 2015-09-18 | $1.94 | $2.00 | 218,800 |
| 2015-09-17 | $2.10 | $2.16 | 430,200 |
| 2015-09-16 | $2.10 | $2.16 | 175,600 |
| 2015-09-15 | $2.00 | $2.06 | 43,500 |
| 2015-09-14 | $1.97 | $2.03 | 120,300 |
| 2015-09-11 | $2.07 | $2.13 | 354,700 |
| 2015-09-10 | $2.07 | $2.13 | 203,700 |
| 2015-09-09 | $2.22 | $2.29 | 21,800 |
| 2015-09-08 | $2.14 | $2.21 | 119,400 |
| 2015-09-04 | $1.89 | $1.95 | 37,300 |
| 2015-09-03 | $1.99 | $2.05 | 59,200 |
| 2015-09-02 | $1.92 | $1.98 | 108,400 |
| 2015-09-01 | $2.07 | $2.13 | 732,800 |
| 2015-08-31 | $2.28 | $2.35 | 5,500 |
| 2015-08-28 | $2.29 | $2.36 | 350,100 |
| 2015-08-27 | $2.27 | $2.34 | 81,500 |
| 2015-08-26 | $2.19 | $2.26 | 108,200 |
| 2015-08-25 | $2.21 | $2.28 | 51,000 |
| 2015-08-24 | $2.20 | $2.27 | 127,400 |
| 2015-08-21 | $2.49 | $2.57 | 193,500 |
| 2015-08-20 | $2.53 | $2.61 | 687,900 |
| 2015-08-19 | $2.50 | $2.58 | 658,300 |
| 2015-08-18 | $2.78 | $2.86 | 6,300 |
| 2015-08-17 | $2.71 | $2.79 | 227,800 |
| 2015-08-14 | $2.72 | $2.80 | 15,900 |
| 2015-08-13 | $2.75 | $2.83 | 91,000 |
| 2015-08-12 | $2.85 | $2.94 | 196,700 |
| 2015-08-11 | $2.98 | $3.07 | 35,500 |
| 2015-08-10 | $3.22 | $3.32 | 68,800 |
| 2015-08-07 | $3.16 | $3.26 | 2,900 |
| 2015-08-06 | $3.10 | $3.19 | 7,500 |
| 2015-08-05 | $3.15 | $3.25 | 9,000 |
| 2015-08-04 | $3.11 | $3.20 | 12,800 |
| 2015-08-03 | $3.11 | $3.20 | 34,700 |
| 2015-07-31 | $3.27 | $3.37 | 2,200 |
| 2015-07-30 | $3.30 | $3.40 | 10,200 |
| 2015-07-29 | $3.32 | $3.42 | 3,200 |
| 2015-07-28 | $3.33 | $3.43 | 8,800 |
| 2015-07-27 | $3.16 | $3.26 | 33,800 |
| 2015-07-24 | $3.27 | $3.37 | 6,300 |
| 2015-07-23 | $3.39 | $3.49 | 11,400 |
| 2015-07-22 | $3.57 | $3.68 | 7,400 |
| 2015-07-21 | $3.69 | $3.80 | 172,400 |
| 2015-07-20 | $3.73 | $3.84 | 5,200 |
| 2015-07-17 | $3.77 | $3.89 | 152,600 |
| 2015-07-16 | $3.81 | $3.93 | 800 |
| 2015-07-15 | $3.84 | $3.96 | 2,300 |
| 2015-07-14 | $3.90 | $4.02 | 5,100 |
| 2015-07-13 | $3.87 | $3.99 | 46,100 |
| 2015-07-10 | $3.79 | $3.91 | 5,700 |
| 2015-07-09 | $3.67 | $3.78 | 93,500 |
| 2015-07-08 | $3.63 | $3.74 | 2,500 |
| 2015-07-07 | $3.70 | $3.81 | 45,700 |
| 2015-07-06 | $3.89 | $4.01 | 13,200 |
| 2015-07-02 | $3.94 | $4.06 | 0 |
| 2015-07-01 | $3.94 | $4.06 | 39,000 |
| 2015-06-30 | $4.14 | $4.27 | 0 |
| 2015-06-29 | $4.14 | $4.27 | 7,900 |
| 2015-06-26 | $4.21 | $4.34 | 3,800 |
| 2015-06-25 | $4.30 | $4.43 | 400 |
| 2015-06-24 | $4.33 | $4.46 | 1,000 |
| 2015-06-23 | $4.32 | $4.45 | 28,200 |
| 2015-06-22 | $4.35 | $4.48 | 2,000 |
| 2015-06-19 | $4.31 | $4.44 | 1,900 |
| 2015-06-18 | $4.36 | $4.49 | 4,300 |
| 2015-06-17 | $4.31 | $4.44 | 1,100 |
| 2015-06-16 | $4.27 | $4.40 | 4,000 |
| 2015-06-15 | $4.35 | $4.48 | 2,300 |
| 2015-06-12 | $4.38 | $4.51 | 6,400 |
| 2015-06-11 | $4.36 | $4.49 | 1,000 |
| 2015-06-10 | $4.21 | $4.34 | 0 |
| 2015-06-09 | $4.21 | $4.34 | 5,500 |
| 2015-06-08 | $4.20 | $4.33 | 2,000 |
| 2015-06-05 | $4.19 | $4.32 | 8,900 |
| 2015-06-04 | $4.31 | $4.44 | 29,700 |
| 2015-06-03 | $4.43 | $4.57 | 5,500 |
| 2015-06-02 | $4.41 | $4.54 | 2,000 |
| 2015-06-01 | $4.25 | $4.38 | 7,700 |
| 2015-05-29 | $4.37 | $4.50 | 3,500 |
| 2015-05-28 | $4.36 | $4.49 | 17,600 |
| 2015-05-27 | $4.38 | $4.51 | 34,800 |
| 2015-05-26 | $4.44 | $4.58 | 83,100 |
| 2015-05-22 | $4.51 | $4.65 | 14,800 |
| 2015-05-21 | $4.60 | $4.74 | 800 |
| 2015-05-20 | $4.56 | $4.70 | 6,900 |
| 2015-05-19 | $4.49 | $4.63 | 12,400 |
| 2015-05-18 | $4.66 | $4.80 | 70,300 |
| 2015-05-15 | $4.61 | $4.75 | 29,900 |
| 2015-05-14 | $4.70 | $4.84 | 1,700 |
| 2015-05-13 | $4.71 | $4.85 | 9,300 |
| 2015-05-12 | $4.72 | $4.86 | 12,100 |
| 2015-05-11 | $4.75 | $4.90 | 2,000 |
| 2015-05-08 | $4.65 | $4.79 | 9,400 |
| 2015-05-07 | $4.61 | $4.75 | 109,000 |
| 2015-05-06 | $4.69 | $4.83 | 26,900 |
| 2015-05-05 | $4.76 | $4.91 | 12,100 |
| 2015-05-04 | $4.72 | $4.86 | 2,500 |
| 2015-05-01 | $4.73 | $4.87 | 35,000 |
| 2015-04-30 | $4.75 | $4.90 | 23,700 |
| 2015-04-29 | $4.84 | $4.99 | 20,700 |
| 2015-04-28 | $4.82 | $4.97 | 14,800 |
| 2015-04-27 | $4.72 | $4.86 | 35,000 |
| 2015-04-24 | $4.75 | $4.90 | 24,500 |
| 2015-04-23 | $4.54 | $4.68 | 103,700 |
| 2015-04-22 | $4.57 | $4.71 | 422,400 |
| 2015-04-21 | $4.54 | $4.68 | 25,800 |
| 2015-04-20 | $4.51 | $4.65 | 25,400 |
| 2015-04-17 | $4.48 | $4.62 | 3,900 |
| 2015-04-16 | $4.55 | $4.69 | 35,500 |
| 2015-04-15 | $4.42 | $4.55 | 196,900 |
| 2015-04-14 | $4.31 | $4.44 | 2,100 |
| 2015-04-13 | $4.15 | $4.28 | 5,600 |
| 2015-04-10 | $4.22 | $4.35 | 4,300 |
| 2015-04-09 | $4.26 | $4.39 | 4,900 |
| 2015-04-08 | $4.26 | $4.39 | 51,900 |
| 2015-04-07 | $4.29 | $4.42 | 49,300 |
| 2015-04-06 | $4.25 | $4.38 | 15,900 |
| 2015-04-02 | $4.15 | $4.28 | 9,400 |
| 2015-04-01 | $4.23 | $4.36 | 6,400 |
| 2015-03-31 | $4.21 | $4.34 | 18,700 |
| 2015-03-30 | $4.30 | $4.43 | 18,800 |
| 2015-03-27 | $4.26 | $4.39 | 5,100 |
| 2015-03-26 | $4.41 | $4.54 | 4,600 |
| 2015-03-25 | $4.51 | $4.65 | 29,700 |
| 2015-03-24 | $4.50 | $4.64 | 81,800 |
| 2015-03-23 | $4.60 | $4.74 | 28,300 |
| 2015-03-20 | $4.42 | $4.55 | 12,100 |
| 2015-03-19 | $4.19 | $4.32 | 1,400 |
| 2015-03-18 | $4.13 | $4.26 | 14,200 |
| 2015-03-17 | $4.13 | $4.26 | 27,400 |
| 2015-03-16 | $4.07 | $4.19 | 8,900 |
| 2015-03-13 | $4.08 | $4.20 | 49,800 |
| 2015-03-12 | $4.23 | $4.36 | 28,000 |
| 2015-03-11 | $4.24 | $4.37 | 1,700 |
| 2015-03-10 | $4.31 | $4.44 | 3,700 |
| 2015-03-09 | $4.46 | $4.60 | 1,100 |
| 2015-03-06 | $4.30 | $4.43 | 15,400 |
| 2015-03-05 | $4.47 | $4.61 | 11,200 |
| 2015-03-04 | $4.35 | $4.48 | 48,700 |
| 2015-03-03 | $4.40 | $4.53 | 182,500 |
| 2015-03-02 | $4.63 | $4.77 | 10,300 |
| 2015-02-27 | $4.61 | $4.75 | 13,500 |
| 2015-02-26 | $4.60 | $4.74 | 3,100 |
| 2015-02-25 | $4.60 | $4.74 | 37,900 |
| 2015-02-24 | $4.59 | $4.73 | 19,700 |
| 2015-02-23 | $4.44 | $4.58 | 2,100 |
| 2015-02-20 | $4.46 | $4.60 | 2,900 |
| 2015-02-19 | $4.38 | $4.51 | 2,100 |
| 2015-02-18 | $4.45 | $4.59 | 85,100 |
| 2015-02-17 | $4.45 | $4.59 | 14,900 |
| 2015-02-13 | $4.43 | $4.57 | 36,500 |
| 2015-02-12 | $4.26 | $4.39 | 34,600 |
| 2015-02-11 | $4.14 | $4.27 | 7,500 |
| 2015-02-10 | $4.13 | $4.26 | 1,700 |
| 2015-02-09 | $4.23 | $4.36 | 37,600 |
| 2015-02-06 | $4.02 | $4.14 | 20,300 |
| 2015-02-05 | $4.10 | $4.23 | 5,500 |
| 2015-02-04 | $4.03 | $4.15 | 9,400 |
| 2015-02-03 | $4.05 | $4.17 | 25,700 |
| 2015-02-02 | $3.76 | $3.87 | 33,300 |
| 2015-01-30 | $3.74 | $3.85 | 41,900 |
| 2015-01-29 | $3.78 | $3.90 | 51,800 |
| 2015-01-28 | $3.88 | $4.00 | 61,300 |
| 2015-01-27 | $3.89 | $4.01 | 109,500 |
| 2015-01-26 | $3.82 | $3.94 | 21,000 |
| 2015-01-23 | $3.76 | $3.87 | 33,600 |
| 2015-01-22 | $4.02 | $4.14 | 15,600 |
| 2015-01-21 | $3.88 | $4.00 | 52,000 |
| 2015-01-20 | $3.94 | $4.06 | 20,000 |
| 2015-01-16 | $3.83 | $3.95 | 33,500 |
| 2015-01-15 | $3.65 | $3.76 | 145,200 |
| 2015-01-14 | $3.77 | $3.89 | 35,700 |
| 2015-01-13 | $4.01 | $4.13 | 28,100 |
| 2015-01-12 | $4.21 | $4.34 | 34,500 |
| 2015-01-09 | $4.37 | $4.50 | 5,100 |
| 2015-01-08 | $4.40 | $4.53 | 13,000 |
| 2015-01-07 | $4.29 | $4.42 | 30,600 |
| 2015-01-06 | $4.28 | $4.41 | 7,700 |
| 2015-01-05 | $4.32 | $4.45 | 13,600 |
| 2015-01-02 | $4.59 | $4.73 | 11,100 |