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
- 2009-02-09 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 | $2.65 | $2.65 | 0 |
| 2015-12-30 | $2.65 | $2.65 | 113 |
| 2015-12-29 | $2.65 | $2.65 | 0 |
| 2015-12-28 | $2.65 | $2.65 | 0 |
| 2015-12-24 | $2.65 | $2.65 | 63 |
| 2015-12-23 | $2.65 | $2.65 | 75 |
| 2015-12-22 | $2.65 | $2.65 | 16 |
| 2015-12-21 | $2.65 | $2.65 | 0 |
| 2015-12-18 | $2.65 | $2.65 | 0 |
| 2015-12-17 | $2.65 | $2.65 | 642 |
| 2015-12-16 | $2.65 | $2.65 | 151 |
| 2015-12-15 | $2.65 | $2.65 | 11 |
| 2015-12-14 | $2.65 | $2.65 | 0 |
| 2015-12-11 | $2.65 | $2.65 | 0 |
| 2015-12-10 | $2.65 | $2.65 | 113 |
| 2015-12-09 | $2.65 | $2.65 | 0 |
| 2015-12-08 | $2.65 | $2.65 | 0 |
| 2015-12-07 | $2.65 | $2.65 | 377 |
| 2015-12-04 | $2.65 | $2.65 | 0 |
| 2015-12-03 | $2.65 | $2.65 | 0 |
| 2015-12-02 | $2.65 | $2.65 | 755 |
| 2015-12-01 | $2.65 | $2.65 | 0 |
| 2015-11-30 | $2.65 | $2.65 | 0 |
| 2015-11-27 | $2.65 | $2.65 | 37 |
| 2015-11-25 | $2.65 | $2.65 | 16 |
| 2015-11-24 | $2.65 | $2.65 | 56 |
| 2015-11-23 | $2.65 | $2.65 | 18 |
| 2015-11-20 | $2.65 | $2.65 | 0 |
| 2015-11-19 | $2.65 | $2.65 | 106 |
| 2015-11-18 | $2.65 | $2.65 | 163 |
| 2015-11-17 | $2.65 | $2.65 | 226 |
| 2015-11-16 | $2.65 | $2.65 | 0 |
| 2015-11-13 | $2.65 | $2.65 | 143 |
| 2015-11-12 | $2.65 | $2.65 | 66 |
| 2015-11-11 | $2.65 | $2.65 | 0 |
| 2015-11-10 | $2.65 | $2.65 | 98 |
| 2015-11-09 | $2.65 | $2.65 | 24 |
| 2015-11-06 | $2.65 | $2.65 | 894 |
| 2015-11-05 | $2.65 | $2.65 | 49 |
| 2015-11-04 | $2.65 | $2.65 | 168 |
| 2015-11-03 | $2.65 | $2.65 | 0 |
| 2015-11-02 | $2.65 | $2.65 | 188 |
| 2015-10-30 | $2.65 | $2.65 | 63 |
| 2015-10-29 | $2.65 | $2.65 | 60 |
| 2015-10-28 | $2.65 | $2.65 | 232 |
| 2015-10-27 | $2.65 | $2.65 | 215 |
| 2015-10-26 | $2.65 | $2.65 | 166 |
| 2015-10-23 | $2.65 | $2.65 | 75 |
| 2015-10-22 | $2.65 | $2.65 | 116 |
| 2015-10-21 | $2.65 | $2.65 | 0 |
| 2015-10-20 | $2.65 | $2.65 | 109 |
| 2015-10-19 | $2.65 | $2.65 | 469 |
| 2015-10-16 | $2.65 | $2.65 | 428 |
| 2015-10-15 | $2.65 | $2.65 | 569 |
| 2015-10-14 | $2.65 | $2.65 | 2,521 |
| 2015-10-13 | $2.65 | $2.65 | 1,018 |
| 2015-10-12 | $2.65 | $2.65 | 1,937 |
| 2015-10-09 | $2.65 | $2.65 | 440 |
| 2015-10-08 | $2.65 | $2.65 | 2,532 |
| 2015-10-07 | $1.32 | $1.32 | 37,737 |
| 2015-10-06 | $2.65 | $2.65 | 0 |
| 2015-10-05 | $2.65 | $2.65 | 28 |
| 2015-10-02 | $2.65 | $2.65 | 0 |
| 2015-10-01 | $2.65 | $2.65 | 0 |
| 2015-09-30 | $2.65 | $2.65 | 43 |
| 2015-09-29 | $2.65 | $2.65 | 0 |
| 2015-09-28 | $2.65 | $2.65 | 0 |
| 2015-09-25 | $2.65 | $2.65 | 18 |
| 2015-09-24 | $2.65 | $2.65 | 37 |
| 2015-09-23 | $2.65 | $2.65 | 11,128 |
| 2015-09-22 | $2.65 | $2.65 | 0 |
| 2015-09-21 | $2.65 | $2.65 | 37 |
| 2015-09-18 | $2.65 | $2.65 | 835 |
| 2015-09-17 | $2.65 | $2.65 | 784 |
| 2015-09-16 | $2.65 | $2.65 | 169 |
| 2015-09-15 | $2.65 | $2.65 | 47 |
| 2015-09-14 | $2.65 | $2.65 | 113 |
| 2015-09-11 | $2.65 | $2.65 | 108 |
| 2015-09-10 | $2.65 | $2.65 | 0 |
| 2015-09-09 | $2.65 | $2.65 | 0 |
| 2015-09-08 | $2.65 | $2.65 | 0 |
| 2015-09-04 | $2.65 | $2.65 | 28 |
| 2015-09-03 | $2.65 | $2.65 | 244 |
| 2015-09-02 | $2.65 | $2.65 | 80 |
| 2015-09-01 | $2.65 | $2.65 | 16 |
| 2015-08-31 | $2.65 | $2.65 | 434 |
| 2015-08-28 | $2.65 | $2.65 | 39 |
| 2015-08-27 | $2.65 | $2.65 | 0 |
| 2015-08-26 | $2.65 | $2.65 | 0 |
| 2015-08-25 | $2.65 | $2.65 | 0 |
| 2015-08-24 | $2.65 | $2.65 | 37 |
| 2015-08-21 | $2.65 | $2.65 | 831 |
| 2015-08-20 | $2.65 | $2.65 | 37 |
| 2015-08-19 | $2.65 | $2.65 | 0 |
| 2015-08-18 | $2.65 | $2.65 | 0 |
| 2015-08-17 | $2.65 | $2.65 | 181 |
| 2015-08-14 | $2.65 | $2.65 | 212 |
| 2015-08-13 | $2.65 | $2.65 | 393 |
| 2015-08-12 | $2.65 | $2.65 | 578 |
| 2015-08-11 | $2.65 | $2.65 | 0 |
| 2015-08-10 | $2.65 | $2.65 | 132 |
| 2015-08-07 | $2.65 | $2.65 | 66 |
| 2015-08-06 | $2.65 | $2.65 | 128 |
| 2015-08-05 | $2.65 | $2.65 | 101 |
| 2015-08-04 | $2.65 | $2.65 | 87 |
| 2015-08-03 | $2.65 | $2.65 | 151 |
| 2015-07-31 | $2.65 | $2.65 | 101 |
| 2015-07-30 | $2.65 | $2.65 | 290 |
| 2015-07-29 | $2.65 | $2.65 | 222 |
| 2015-07-28 | $2.65 | $2.65 | 749 |
| 2015-07-27 | $2.65 | $2.65 | 574 |
| 2015-07-24 | $2.65 | $2.65 | 900 |
| 2015-07-23 | $2.65 | $2.65 | 11,253 |
| 2015-07-22 | $2.65 | $2.65 | 834 |
| 2015-07-21 | $2.65 | $2.65 | 355 |
| 2015-07-20 | $2.65 | $2.65 | 1,202 |
| 2015-07-17 | $2.65 | $2.65 | 9,816 |
| 2015-07-16 | $2.65 | $2.65 | 0 |
| 2015-07-15 | $2.65 | $2.65 | 0 |
| 2015-07-14 | $2.65 | $2.65 | 0 |
| 2015-07-13 | $2.65 | $2.65 | 132 |
| 2015-07-10 | $2.65 | $2.65 | 22 |
| 2015-07-09 | $2.65 | $2.65 | 411 |
| 2015-07-08 | $2.65 | $2.65 | 884 |
| 2015-07-07 | $2.65 | $2.65 | 509 |
| 2015-07-06 | $2.65 | $2.65 | 415 |
| 2015-07-02 | $2.65 | $2.65 | 925 |
| 2015-07-01 | $2.65 | $2.65 | 168 |
| 2015-06-30 | $2.65 | $2.65 | 3,409 |
| 2015-06-29 | $2.65 | $2.65 | 1,682 |
| 2015-06-26 | $2.65 | $2.65 | 1,295 |
| 2015-06-25 | $2.65 | $2.65 | 573 |
| 2015-06-24 | $2.65 | $2.65 | 503 |
| 2015-06-23 | $2.65 | $2.65 | 1,959 |
| 2015-06-22 | $2.65 | $2.65 | 2,186 |
| 2015-06-19 | $2.65 | $2.65 | 1,154 |
| 2015-06-18 | $2.65 | $2.65 | 2,069 |
| 2015-06-17 | $2.65 | $2.65 | 6,202 |
| 2015-06-16 | $2.65 | $2.65 | 819 |
| 2015-06-15 | $5.29 | $5.29 | 1,293 |
| 2015-06-12 | $2.65 | $2.65 | 4,489 |
| 2015-06-11 | $2.65 | $2.65 | 32,454 |
| 2015-06-10 | $5.29 | $5.29 | 1,288 |
| 2015-06-09 | $5.29 | $5.29 | 1,460 |
| 2015-06-08 | $5.29 | $5.29 | 4,579 |
| 2015-06-05 | $5.29 | $5.29 | 3,071 |
| 2015-06-04 | $5.29 | $5.29 | 2,111 |
| 2015-06-03 | $5.29 | $5.29 | 11,375 |
| 2015-06-02 | $2.65 | $2.65 | 19,145 |
| 2015-06-01 | $2.65 | $2.65 | 3,947 |
| 2015-05-29 | $2.65 | $2.65 | 2,290 |
| 2015-05-28 | $2.65 | $2.65 | 2,342 |
| 2015-05-27 | $2.65 | $2.65 | 4,204 |
| 2015-05-26 | $2.65 | $2.65 | 9,291 |
| 2015-05-22 | $2.65 | $2.65 | 20,115 |
| 2015-05-21 | $2.65 | $2.65 | 11,096 |
| 2015-05-20 | $5.29 | $5.29 | 8,718 |
| 2015-05-19 | $5.29 | $5.29 | 2,800 |
| 2015-05-18 | $5.29 | $5.29 | 8,560 |
| 2015-05-15 | $5.29 | $5.29 | 3,272 |
| 2015-05-14 | $5.29 | $5.29 | 12,741 |
| 2015-05-13 | $2.65 | $2.65 | 13,564 |
| 2015-05-12 | $2.65 | $2.65 | 2,974 |
| 2015-05-11 | $5.29 | $5.29 | 997 |
| 2015-05-08 | $2.65 | $2.65 | 171 |
| 2015-05-07 | $5.29 | $5.29 | 175 |
| 2015-05-06 | $5.29 | $5.29 | 123 |
| 2015-05-05 | $5.29 | $5.29 | 1,907 |
| 2015-05-04 | $5.29 | $5.29 | 483 |
| 2015-05-01 | $5.29 | $5.29 | 12,923 |
| 2015-04-30 | $5.29 | $5.29 | 8,534 |
| 2015-04-29 | $5.29 | $5.29 | 4,851 |
| 2015-04-28 | $5.29 | $5.29 | 217 |
| 2015-04-27 | $5.29 | $5.29 | 2,107 |
| 2015-04-24 | $5.29 | $5.29 | 3,761 |
| 2015-04-23 | $5.29 | $5.29 | 18,040 |
| 2015-04-22 | $7.94 | $7.94 | 3,929 |
| 2015-04-21 | $7.94 | $7.94 | 1,668 |
| 2015-04-20 | $7.94 | $7.94 | 7,185 |
| 2015-04-17 | $5.29 | $5.29 | 2,428 |
| 2015-04-16 | $7.94 | $7.94 | 3,567 |
| 2015-04-15 | $7.94 | $7.94 | 3,821 |
| 2015-04-14 | $5.29 | $5.29 | 25,699 |
| 2015-04-13 | $7.94 | $7.94 | 1,196 |
| 2015-04-10 | $10.59 | $10.59 | 8,228 |
| 2015-04-09 | $7.94 | $7.94 | 8,284 |
| 2015-04-08 | $7.94 | $7.94 | 8,830 |
| 2015-04-07 | $5.29 | $5.29 | 22,259 |
| 2015-04-06 | $10.59 | $10.59 | 16,425 |
| 2015-04-02 | $10.59 | $10.59 | 7,280 |
| 2015-04-01 | $7.94 | $7.94 | 13,035 |
| 2015-03-31 | $5.29 | $5.29 | 8,223 |
| 2015-03-30 | $5.29 | $5.29 | 6,863 |
| 2015-03-27 | $5.29 | $5.29 | 827 |
| 2015-03-26 | $5.29 | $5.29 | 793 |
| 2015-03-25 | $7.94 | $7.94 | 4,767 |
| 2015-03-24 | $5.29 | $5.29 | 21,762 |
| 2015-03-23 | $2.65 | $2.65 | 262 |
| 2015-03-20 | $2.65 | $2.65 | 374 |
| 2015-03-19 | $5.29 | $5.29 | 5,123 |
| 2015-03-18 | $5.29 | $5.29 | 7,024 |
| 2015-03-17 | $5.29 | $5.29 | 21,816 |
| 2015-03-16 | $2.65 | $2.65 | 188 |
| 2015-03-13 | $2.65 | $2.65 | 0 |
| 2015-03-12 | $2.65 | $2.65 | 0 |
| 2015-03-11 | $2.65 | $2.65 | 0 |
| 2015-03-10 | $2.65 | $2.65 | 169 |
| 2015-03-09 | $2.65 | $2.65 | 0 |
| 2015-03-06 | $2.65 | $2.65 | 0 |
| 2015-03-05 | $2.65 | $2.65 | 0 |
| 2015-03-04 | $2.65 | $2.65 | 0 |
| 2015-03-03 | $2.65 | $2.65 | 0 |
| 2015-03-02 | $2.65 | $2.65 | 5 |
| 2015-02-27 | $2.65 | $2.65 | 0 |
| 2015-02-26 | $2.65 | $2.65 | 0 |
| 2015-02-25 | $2.65 | $2.65 | 0 |
| 2015-02-24 | $2.65 | $2.65 | 0 |
| 2015-02-23 | $2.65 | $2.65 | 0 |
| 2015-02-20 | $2.65 | $2.65 | 3 |
| 2015-02-19 | $2.65 | $2.65 | 0 |
| 2015-02-18 | $2.65 | $2.65 | 37 |
| 2015-02-17 | $2.65 | $2.65 | 0 |
| 2015-02-13 | $2.65 | $2.65 | 31 |
| 2015-02-12 | $2.65 | $2.65 | 18 |
| 2015-02-11 | $2.65 | $2.65 | 0 |
| 2015-02-10 | $2.65 | $2.65 | 20 |
| 2015-02-09 | $2.65 | $2.65 | 0 |
| 2015-02-06 | $2.65 | $2.65 | 0 |
| 2015-02-05 | $2.65 | $2.65 | 54 |
| 2015-02-04 | $2.65 | $2.65 | 3,241 |
| 2015-02-03 | $5.29 | $5.29 | 397 |
| 2015-02-02 | $2.65 | $2.65 | 0 |
| 2015-01-30 | $2.65 | $2.65 | 79 |
| 2015-01-29 | $2.65 | $2.65 | 0 |
| 2015-01-28 | $2.65 | $2.65 | 18 |
| 2015-01-27 | $2.65 | $2.65 | 0 |
| 2015-01-26 | $2.65 | $2.65 | 0 |
| 2015-01-23 | $2.65 | $2.65 | 0 |
| 2015-01-22 | $5.29 | $5.29 | 0 |
| 2015-01-21 | $2.65 | $2.65 | 0 |
| 2015-01-20 | $2.65 | $2.65 | 0 |
| 2015-01-16 | $2.65 | $2.65 | 0 |
| 2015-01-15 | $2.65 | $2.65 | 95 |
| 2015-01-14 | $2.65 | $2.65 | 237 |
| 2015-01-13 | $2.65 | $2.65 | 0 |
| 2015-01-12 | $2.65 | $2.65 | 0 |
| 2015-01-09 | $2.65 | $2.65 | 0 |
| 2015-01-08 | $2.65 | $2.65 | 0 |
| 2015-01-07 | $2.65 | $2.65 | 38 |
| 2015-01-06 | $2.65 | $2.65 | 7,886 |
| 2015-01-05 | $2.65 | $2.65 | 0 |
| 2015-01-02 | $2.65 | $2.65 | 0 |