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
- 2007-05-01 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 | $3.30 | $3.30 | 16,100 |
| 2015-12-30 | $3.30 | $3.30 | 31,900 |
| 2015-12-29 | $3.28 | $3.28 | 23,100 |
| 2015-12-28 | $3.30 | $3.30 | 10,600 |
| 2015-12-24 | $3.40 | $3.40 | 4,600 |
| 2015-12-23 | $3.60 | $3.60 | 37,900 |
| 2015-12-22 | $3.51 | $3.51 | 23,100 |
| 2015-12-21 | $3.80 | $3.80 | 7,000 |
| 2015-12-18 | $4.00 | $4.00 | 9,200 |
| 2015-12-17 | $3.95 | $3.95 | 37,700 |
| 2015-12-16 | $4.36 | $4.36 | 13,200 |
| 2015-12-15 | $5.00 | $5.00 | 4,900 |
| 2015-12-14 | $5.00 | $5.00 | 44,500 |
| 2015-12-11 | $4.32 | $4.32 | 8,700 |
| 2015-12-10 | $4.69 | $4.69 | 7,100 |
| 2015-12-09 | $4.95 | $4.95 | 15,400 |
| 2015-12-08 | $5.05 | $5.05 | 11,500 |
| 2015-12-07 | $4.84 | $4.84 | 7,000 |
| 2015-12-04 | $4.78 | $4.78 | 8,400 |
| 2015-12-03 | $4.75 | $4.75 | 5,800 |
| 2015-12-02 | $4.85 | $4.85 | 7,700 |
| 2015-12-01 | $4.87 | $4.87 | 66,900 |
| 2015-11-30 | $4.61 | $4.61 | 58,600 |
| 2015-11-27 | $3.20 | $3.20 | 600 |
| 2015-11-25 | $3.50 | $3.50 | 10,200 |
| 2015-11-24 | $3.22 | $3.22 | 2,100 |
| 2015-11-23 | $3.15 | $3.15 | 2,600 |
| 2015-11-20 | $3.20 | $3.20 | 2,300 |
| 2015-11-19 | $3.45 | $3.45 | 1,800 |
| 2015-11-18 | $3.41 | $3.41 | 7,400 |
| 2015-11-17 | $3.10 | $3.10 | 9,800 |
| 2015-11-16 | $3.20 | $3.20 | 3,900 |
| 2015-11-13 | $3.30 | $3.30 | 32,700 |
| 2015-11-12 | $3.05 | $3.05 | 19,600 |
| 2015-11-11 | $3.18 | $3.18 | 3,600 |
| 2015-11-10 | $3.42 | $3.42 | 13,700 |
| 2015-11-09 | $3.40 | $3.40 | 7,200 |
| 2015-11-06 | $3.25 | $3.25 | 20,900 |
| 2015-11-05 | $3.60 | $3.60 | 10,300 |
| 2015-11-04 | $3.82 | $3.82 | 9,500 |
| 2015-11-03 | $3.87 | $3.87 | 23,300 |
| 2015-11-02 | $3.65 | $3.65 | 36,600 |
| 2015-10-30 | $3.01 | $3.01 | 31,500 |
| 2015-10-29 | $3.90 | $3.90 | 1,900 |
| 2015-10-28 | $4.00 | $4.00 | 13,900 |
| 2015-10-27 | $4.22 | $4.22 | 9,800 |
| 2015-10-26 | $4.66 | $4.66 | 14,200 |
| 2015-10-23 | $4.30 | $4.30 | 38,300 |
| 2015-10-22 | $4.20 | $4.20 | 14,200 |
| 2015-10-21 | $5.39 | $5.39 | 69,700 |
| 2015-10-20 | $6.50 | $6.50 | 104,800 |
| 2015-10-19 | $5.70 | $5.70 | 103,700 |
| 2015-10-16 | $3.94 | $3.94 | 9,300 |
| 2015-10-15 | $3.80 | $3.80 | 5,000 |
| 2015-10-14 | $3.94 | $3.94 | 5,700 |
| 2015-10-13 | $3.85 | $3.85 | 14,800 |
| 2015-10-12 | $3.95 | $3.95 | 5,100 |
| 2015-10-09 | $3.90 | $3.90 | 14,000 |
| 2015-10-08 | $3.90 | $3.90 | 7,600 |
| 2015-10-07 | $3.81 | $3.81 | 4,700 |
| 2015-10-06 | $3.86 | $3.86 | 7,500 |
| 2015-10-05 | $3.95 | $3.95 | 3,000 |
| 2015-10-02 | $3.86 | $3.86 | 3,500 |
| 2015-10-01 | $3.86 | $3.86 | 15,500 |
| 2015-09-30 | $3.95 | $3.95 | 8,700 |
| 2015-09-29 | $3.90 | $3.90 | 12,200 |
| 2015-09-28 | $4.00 | $4.00 | 12,800 |
| 2015-09-25 | $4.08 | $4.08 | 12,500 |
| 2015-09-24 | $4.15 | $4.15 | 19,300 |
| 2015-09-23 | $4.05 | $4.05 | 28,800 |
| 2015-09-22 | $3.75 | $3.75 | 7,000 |
| 2015-09-21 | $3.75 | $3.75 | 18,400 |
| 2015-09-18 | $3.80 | $3.80 | 16,100 |
| 2015-09-17 | $3.79 | $3.79 | 14,700 |
| 2015-09-16 | $3.40 | $3.40 | 15,800 |
| 2015-09-15 | $3.00 | $3.00 | 9,000 |
| 2015-09-14 | $2.75 | $2.75 | 7,900 |
| 2015-09-11 | $3.20 | $3.20 | 16,700 |
| 2015-09-10 | $3.50 | $3.50 | 1,700 |
| 2015-09-09 | $3.70 | $3.70 | 900 |
| 2015-09-08 | $3.45 | $3.45 | 6,700 |
| 2015-09-04 | $3.50 | $3.50 | 6,300 |
| 2015-09-03 | $3.58 | $3.58 | 5,700 |
| 2015-09-02 | $3.70 | $3.70 | 2,300 |
| 2015-09-01 | $3.80 | $3.80 | 3,600 |
| 2015-08-31 | $3.90 | $3.90 | 3,100 |
| 2015-08-28 | $3.98 | $3.98 | 18,600 |
| 2015-08-27 | $3.65 | $3.65 | 6,100 |
| 2015-08-26 | $3.65 | $3.65 | 2,200 |
| 2015-08-25 | $3.30 | $3.30 | 8,000 |
| 2015-08-24 | $3.45 | $3.45 | 13,600 |
| 2015-08-21 | $3.33 | $3.33 | 1,800 |
| 2015-08-20 | $3.60 | $3.60 | 9,200 |
| 2015-08-19 | $3.45 | $3.45 | 2,700 |
| 2015-08-18 | $3.46 | $3.46 | 11,900 |
| 2015-08-17 | $3.69 | $3.69 | 5,800 |
| 2015-08-14 | $3.70 | $3.70 | 9,200 |
| 2015-08-13 | $3.52 | $3.52 | 8,100 |
| 2015-08-12 | $3.53 | $3.53 | 8,800 |
| 2015-08-11 | $3.54 | $3.54 | 10,400 |
| 2015-08-10 | $3.50 | $3.50 | 43,700 |
| 2015-08-07 | $2.89 | $2.89 | 3,400 |
| 2015-08-06 | $2.80 | $2.80 | 26,100 |
| 2015-08-05 | $2.61 | $2.61 | 29,600 |
| 2015-08-04 | $1.80 | $1.80 | 105,200 |
| 2015-08-03 | $2.95 | $2.95 | 21,200 |
| 2015-07-31 | $3.60 | $3.60 | 24,200 |
| 2015-07-30 | $4.40 | $4.40 | 16,600 |
| 2015-07-29 | $6.00 | $6.00 | 0 |
| 2015-07-28 | $6.00 | $6.00 | 5,816 |
| 2015-07-27 | $7.50 | $7.50 | 328 |
| 2015-07-24 | $6.00 | $6.00 | 2,305 |
| 2015-07-23 | $6.00 | $6.00 | 1,890 |
| 2015-07-22 | $6.00 | $6.00 | 776 |
| 2015-07-21 | $7.50 | $7.50 | 1,513 |
| 2015-07-20 | $6.00 | $6.00 | 2,911 |
| 2015-07-17 | $6.00 | $6.00 | 972 |
| 2015-07-16 | $7.50 | $7.50 | 1,188 |
| 2015-07-15 | $7.50 | $7.50 | 1,313 |
| 2015-07-14 | $7.50 | $7.50 | 1,603 |
| 2015-07-13 | $7.50 | $7.50 | 2,407 |
| 2015-07-10 | $7.50 | $7.50 | 1,599 |
| 2015-07-09 | $7.50 | $7.50 | 221 |
| 2015-07-08 | $7.50 | $7.50 | 1,243 |
| 2015-07-07 | $7.50 | $7.50 | 1,185 |
| 2015-07-06 | $7.50 | $7.50 | 995 |
| 2015-07-02 | $6.00 | $6.00 | 775 |
| 2015-07-01 | $7.50 | $7.50 | 160 |
| 2015-06-30 | $6.00 | $6.00 | 1,869 |
| 2015-06-29 | $6.00 | $6.00 | 2,537 |
| 2015-06-26 | $6.00 | $6.00 | 3,275 |
| 2015-06-25 | $7.50 | $7.50 | 983 |
| 2015-06-24 | $6.00 | $6.00 | 1,264 |
| 2015-06-23 | $7.50 | $7.50 | 5,245 |
| 2015-06-22 | $7.50 | $7.50 | 807 |
| 2015-06-19 | $7.50 | $7.50 | 4,196 |
| 2015-06-18 | $7.50 | $7.50 | 648 |
| 2015-06-17 | $7.50 | $7.50 | 983 |
| 2015-06-16 | $7.50 | $7.50 | 1,537 |
| 2015-06-15 | $7.50 | $7.50 | 2,881 |
| 2015-06-12 | $7.50 | $7.50 | 473 |
| 2015-06-11 | $7.50 | $7.50 | 2,827 |
| 2015-06-10 | $7.50 | $7.50 | 1,337 |
| 2015-06-09 | $7.50 | $7.50 | 3,327 |
| 2015-06-08 | $7.50 | $7.50 | 1,163 |
| 2015-06-05 | $7.50 | $7.50 | 1,764 |
| 2015-06-04 | $7.50 | $7.50 | 1,291 |
| 2015-06-03 | $7.50 | $7.50 | 1,158 |
| 2015-06-02 | $7.50 | $7.50 | 1,191 |
| 2015-06-01 | $7.50 | $7.50 | 784 |
| 2015-05-29 | $7.50 | $7.50 | 1,855 |
| 2015-05-28 | $7.50 | $7.50 | 1,273 |
| 2015-05-27 | $7.50 | $7.50 | 1,580 |
| 2015-05-26 | $7.50 | $7.50 | 2,497 |
| 2015-05-22 | $7.50 | $7.50 | 5,117 |
| 2015-05-21 | $7.50 | $7.50 | 8,019 |
| 2015-05-20 | $7.50 | $7.50 | 2,643 |
| 2015-05-19 | $7.50 | $7.50 | 1,140 |
| 2015-05-18 | $7.50 | $7.50 | 1,782 |
| 2015-05-15 | $7.50 | $7.50 | 6,066 |
| 2015-05-14 | $7.50 | $7.50 | 4,053 |
| 2015-05-13 | $7.50 | $7.50 | 3,717 |
| 2015-05-12 | $7.50 | $7.50 | 2,641 |
| 2015-05-11 | $9.00 | $9.00 | 401 |
| 2015-05-08 | $7.50 | $7.50 | 3,535 |
| 2015-05-07 | $9.00 | $9.00 | 1,097 |
| 2015-05-06 | $9.00 | $9.00 | 1,946 |
| 2015-05-05 | $9.00 | $9.00 | 2,459 |
| 2015-05-04 | $9.00 | $9.00 | 7,741 |
| 2015-05-01 | $9.00 | $9.00 | 1,931 |
| 2015-04-30 | $9.00 | $9.00 | 5,972 |
| 2015-04-29 | $9.00 | $9.00 | 8,443 |
| 2015-04-28 | $10.50 | $10.50 | 9,285 |
| 2015-04-27 | $10.50 | $10.50 | 8,541 |
| 2015-04-24 | $10.50 | $10.50 | 26,012 |
| 2015-04-23 | $10.50 | $10.50 | 11,806 |
| 2015-04-22 | $10.50 | $10.50 | 10,165 |
| 2015-04-21 | $9.00 | $9.00 | 12,903 |
| 2015-04-20 | $9.00 | $9.00 | 12,141 |
| 2015-04-17 | $9.00 | $9.00 | 4,081 |
| 2015-04-16 | $9.00 | $9.00 | 4,265 |
| 2015-04-15 | $9.00 | $9.00 | 6,534 |
| 2015-04-14 | $7.50 | $7.50 | 6,604 |
| 2015-04-13 | $7.50 | $7.50 | 11,448 |
| 2015-04-10 | $7.50 | $7.50 | 3,938 |
| 2015-04-09 | $7.50 | $7.50 | 7,100 |
| 2015-04-08 | $7.50 | $7.50 | 8,438 |
| 2015-04-07 | $7.50 | $7.50 | 17,306 |
| 2015-04-06 | $7.50 | $7.50 | 12,250 |
| 2015-04-02 | $7.50 | $7.50 | 3,221 |
| 2015-04-01 | $7.50 | $7.50 | 4,687 |
| 2015-03-31 | $9.00 | $9.00 | 11,715 |
| 2015-03-30 | $9.00 | $9.00 | 9,019 |
| 2015-03-27 | $9.00 | $9.00 | 10,353 |
| 2015-03-26 | $9.00 | $9.00 | 1,222 |
| 2015-03-25 | $9.00 | $9.00 | 523 |
| 2015-03-24 | $9.00 | $9.00 | 2,027 |
| 2015-03-23 | $9.00 | $9.00 | 1,911 |
| 2015-03-20 | $9.00 | $9.00 | 4,743 |
| 2015-03-19 | $9.00 | $9.00 | 2,635 |
| 2015-03-18 | $9.00 | $9.00 | 2,701 |
| 2015-03-17 | $9.00 | $9.00 | 5,791 |
| 2015-03-16 | $9.00 | $9.00 | 1,681 |
| 2015-03-13 | $9.00 | $9.00 | 5,091 |
| 2015-03-12 | $9.00 | $9.00 | 1,105 |
| 2015-03-11 | $9.00 | $9.00 | 1,628 |
| 2015-03-10 | $9.00 | $9.00 | 1,065 |
| 2015-03-09 | $9.00 | $9.00 | 13,083 |
| 2015-03-06 | $9.00 | $9.00 | 4,829 |
| 2015-03-05 | $9.00 | $9.00 | 8,573 |
| 2015-03-04 | $9.00 | $9.00 | 5,631 |
| 2015-03-03 | $9.00 | $9.00 | 1,189 |
| 2015-03-02 | $9.00 | $9.00 | 755 |
| 2015-02-27 | $9.00 | $9.00 | 4,325 |
| 2015-02-26 | $9.00 | $9.00 | 2,568 |
| 2015-02-25 | $9.00 | $9.00 | 1,167 |
| 2015-02-24 | $9.00 | $9.00 | 1,582 |
| 2015-02-23 | $9.00 | $9.00 | 1,671 |
| 2015-02-20 | $9.00 | $9.00 | 2,802 |
| 2015-02-19 | $9.00 | $9.00 | 15,504 |
| 2015-02-18 | $9.00 | $9.00 | 9,171 |
| 2015-02-17 | $9.00 | $9.00 | 2,702 |
| 2015-02-13 | $9.00 | $9.00 | 2,437 |
| 2015-02-12 | $9.00 | $9.00 | 897 |
| 2015-02-11 | $9.00 | $9.00 | 1,194 |
| 2015-02-10 | $9.00 | $9.00 | 918 |
| 2015-02-09 | $9.00 | $9.00 | 1,238 |
| 2015-02-06 | $9.00 | $9.00 | 3,039 |
| 2015-02-05 | $9.00 | $9.00 | 2,805 |
| 2015-02-04 | $10.50 | $10.50 | 11,640 |
| 2015-02-03 | $9.00 | $9.00 | 4,387 |
| 2015-02-02 | $9.00 | $9.00 | 324 |
| 2015-01-30 | $9.00 | $9.00 | 997 |
| 2015-01-29 | $9.00 | $9.00 | 1,562 |
| 2015-01-28 | $9.00 | $9.00 | 1,639 |
| 2015-01-27 | $9.00 | $9.00 | 2,328 |
| 2015-01-26 | $9.00 | $9.00 | 2,144 |
| 2015-01-23 | $9.00 | $9.00 | 4,069 |
| 2015-01-22 | $9.00 | $9.00 | 6,283 |
| 2015-01-21 | $9.00 | $9.00 | 1,537 |
| 2015-01-20 | $9.00 | $9.00 | 3,145 |
| 2015-01-16 | $9.00 | $9.00 | 1,051 |
| 2015-01-15 | $9.00 | $9.00 | 3,181 |
| 2015-01-14 | $9.00 | $9.00 | 7,101 |
| 2015-01-13 | $9.00 | $9.00 | 2,059 |
| 2015-01-12 | $9.00 | $9.00 | 3,806 |
| 2015-01-09 | $9.00 | $9.00 | 1,900 |
| 2015-01-08 | $9.00 | $9.00 | 1,547 |
| 2015-01-07 | $9.00 | $9.00 | 2,983 |
| 2015-01-06 | $9.00 | $9.00 | 9,241 |
| 2015-01-05 | $10.50 | $10.50 | 5,993 |
| 2015-01-02 | $10.50 | $10.50 | 2,267 |