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
- 2007-08-09 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 | $1.47 | $1.47 | 0 |
| 2015-12-30 | $1.47 | $1.47 | 135 |
| 2015-12-29 | $1.45 | $1.45 | 7,700 |
| 2015-12-28 | $1.58 | $1.58 | 201 |
| 2015-12-24 | $1.47 | $1.47 | 0 |
| 2015-12-23 | $1.47 | $1.47 | 7,000 |
| 2015-12-22 | $1.45 | $1.45 | 4,520 |
| 2015-12-21 | $1.44 | $1.44 | 3,110 |
| 2015-12-18 | $1.52 | $1.52 | 9,774 |
| 2015-12-17 | $1.45 | $1.45 | 1,900 |
| 2015-12-16 | $1.47 | $1.47 | 2,000 |
| 2015-12-15 | $1.47 | $1.47 | 0 |
| 2015-12-14 | $1.47 | $1.47 | 1,500 |
| 2015-12-11 | $1.50 | $1.50 | 2,200 |
| 2015-12-10 | $1.50 | $1.50 | 2,690 |
| 2015-12-09 | $1.64 | $1.64 | 3,000 |
| 2015-12-08 | $1.59 | $1.59 | 7,578 |
| 2015-12-07 | $1.59 | $1.59 | 1,000 |
| 2015-12-04 | $1.63 | $1.63 | 1,020 |
| 2015-12-03 | $1.62 | $1.62 | 1,752 |
| 2015-12-02 | $1.50 | $1.50 | 1,000 |
| 2015-12-01 | $1.50 | $1.50 | 166 |
| 2015-11-30 | $1.49 | $1.49 | 700 |
| 2015-11-27 | $1.60 | $1.60 | 2,196 |
| 2015-11-25 | $1.60 | $1.60 | 5,805 |
| 2015-11-24 | $1.44 | $1.44 | 6,140 |
| 2015-11-23 | $1.50 | $1.50 | 940 |
| 2015-11-20 | $1.48 | $1.48 | 1,600 |
| 2015-11-19 | $1.50 | $1.50 | 2,196 |
| 2015-11-18 | $1.40 | $1.40 | 900 |
| 2015-11-17 | $1.43 | $1.43 | 6,511 |
| 2015-11-16 | $1.45 | $1.45 | 900 |
| 2015-11-13 | $1.44 | $1.44 | 0 |
| 2015-11-12 | $1.44 | $1.44 | 0 |
| 2015-11-11 | $1.44 | $1.44 | 1,340 |
| 2015-11-10 | $1.45 | $1.45 | 2,032 |
| 2015-11-09 | $1.54 | $1.54 | 400 |
| 2015-11-06 | $1.62 | $1.62 | 3,416 |
| 2015-11-05 | $1.70 | $1.70 | 571 |
| 2015-11-04 | $1.76 | $1.76 | 4,615 |
| 2015-11-03 | $1.75 | $1.75 | 1,600 |
| 2015-11-02 | $1.57 | $1.57 | 0 |
| 2015-10-30 | $1.57 | $1.57 | 550 |
| 2015-10-29 | $1.51 | $1.51 | 0 |
| 2015-10-28 | $1.51 | $1.51 | 125 |
| 2015-10-27 | $1.51 | $1.51 | 2,570 |
| 2015-10-26 | $1.65 | $1.65 | 980 |
| 2015-10-23 | $1.84 | $1.84 | 0 |
| 2015-10-22 | $1.84 | $1.84 | 7,801 |
| 2015-10-21 | $1.64 | $1.64 | 4,711 |
| 2015-10-20 | $1.44 | $1.44 | 1,100 |
| 2015-10-19 | $1.54 | $1.54 | 2,049 |
| 2015-10-16 | $1.59 | $1.59 | 4,800 |
| 2015-10-15 | $1.63 | $1.63 | 0 |
| 2015-10-14 | $1.63 | $1.63 | 0 |
| 2015-10-13 | $1.63 | $1.63 | 2,395 |
| 2015-10-12 | $1.77 | $1.77 | 114 |
| 2015-10-09 | $1.78 | $1.78 | 100 |
| 2015-10-08 | $1.71 | $1.71 | 1,350 |
| 2015-10-07 | $1.72 | $1.72 | 1,303 |
| 2015-10-06 | $1.85 | $1.85 | 6,487 |
| 2015-10-05 | $1.71 | $1.71 | 0 |
| 2015-10-02 | $1.71 | $1.71 | 3,800 |
| 2015-10-01 | $1.85 | $1.85 | 0 |
| 2015-09-30 | $1.85 | $1.85 | 6,947 |
| 2015-09-29 | $1.85 | $1.85 | 6,820 |
| 2015-09-28 | $1.81 | $1.81 | 3,467 |
| 2015-09-25 | $1.80 | $1.80 | 5,704 |
| 2015-09-24 | $1.76 | $1.76 | 2,200 |
| 2015-09-23 | $1.82 | $1.82 | 8,375 |
| 2015-09-22 | $1.75 | $1.75 | 3,250 |
| 2015-09-21 | $1.70 | $1.70 | 6,575 |
| 2015-09-18 | $1.66 | $1.66 | 8,790 |
| 2015-09-17 | $1.82 | $1.82 | 1,624 |
| 2015-09-16 | $1.78 | $1.78 | 5,114 |
| 2015-09-15 | $1.77 | $1.77 | 1,224 |
| 2015-09-14 | $1.61 | $1.61 | 1,280 |
| 2015-09-11 | $1.62 | $1.62 | 32,172 |
| 2015-09-10 | $1.86 | $1.86 | 14,721 |
| 2015-09-09 | $1.78 | $1.78 | 9,696 |
| 2015-09-08 | $1.59 | $1.59 | 17,131 |
| 2015-09-04 | $1.45 | $1.45 | 10,841 |
| 2015-09-03 | $1.10 | $1.10 | 1,810 |
| 2015-09-02 | $1.12 | $1.12 | 8,600 |
| 2015-09-01 | $1.08 | $1.08 | 3,700 |
| 2015-08-31 | $1.15 | $1.15 | 10,600 |
| 2015-08-28 | $1.14 | $1.14 | 0 |
| 2015-08-27 | $1.14 | $1.14 | 2,500 |
| 2015-08-26 | $1.05 | $1.05 | 1,500 |
| 2015-08-25 | $1.15 | $1.15 | 2,893 |
| 2015-08-24 | $1.08 | $1.08 | 12,224 |
| 2015-08-21 | $1.28 | $1.28 | 3,600 |
| 2015-08-20 | $1.27 | $1.27 | 625 |
| 2015-08-19 | $1.30 | $1.30 | 1,769 |
| 2015-08-18 | $1.32 | $1.32 | 675 |
| 2015-08-17 | $1.37 | $1.37 | 1,000 |
| 2015-08-14 | $1.35 | $1.35 | 7,300 |
| 2015-08-13 | $1.26 | $1.26 | 800 |
| 2015-08-12 | $1.29 | $1.29 | 1,613 |
| 2015-08-11 | $1.27 | $1.27 | 5,375 |
| 2015-08-10 | $1.31 | $1.31 | 2,300 |
| 2015-08-07 | $1.37 | $1.37 | 2,200 |
| 2015-08-06 | $1.38 | $1.38 | 0 |
| 2015-08-05 | $1.38 | $1.38 | 150 |
| 2015-08-04 | $1.40 | $1.40 | 5,701 |
| 2015-08-03 | $1.25 | $1.25 | 6,350 |
| 2015-07-31 | $1.43 | $1.43 | 2,500 |
| 2015-07-30 | $1.38 | $1.38 | 1,550 |
| 2015-07-29 | $1.46 | $1.46 | 4,912 |
| 2015-07-28 | $1.50 | $1.50 | 830 |
| 2015-07-27 | $1.45 | $1.45 | 430 |
| 2015-07-24 | $1.49 | $1.49 | 636 |
| 2015-07-23 | $1.47 | $1.47 | 11,411 |
| 2015-07-22 | $1.65 | $1.65 | 15,106 |
| 2015-07-21 | $1.50 | $1.50 | 17,578 |
| 2015-07-20 | $1.32 | $1.32 | 9,740 |
| 2015-07-17 | $1.20 | $1.20 | 19,850 |
| 2015-07-16 | $1.18 | $1.18 | 59,462 |
| 2015-07-15 | $1.49 | $1.49 | 8,607 |
| 2015-07-14 | $1.71 | $1.71 | 8,501 |
| 2015-07-13 | $1.89 | $1.89 | 24,886 |
| 2015-07-10 | $1.81 | $1.81 | 33,456 |
| 2015-07-09 | $1.86 | $1.86 | 84,578 |
| 2015-07-08 | $2.80 | $2.80 | 83,783 |
| 2015-07-07 | $4.38 | $4.38 | 500 |
| 2015-07-06 | $4.35 | $4.35 | 2,700 |
| 2015-07-02 | $4.15 | $4.15 | 1,440 |
| 2015-07-01 | $3.95 | $3.95 | 500 |
| 2015-06-30 | $3.99 | $3.99 | 4,100 |
| 2015-06-29 | $4.03 | $4.03 | 7,662 |
| 2015-06-26 | $4.00 | $4.00 | 0 |
| 2015-06-25 | $4.00 | $4.00 | 540 |
| 2015-06-24 | $3.94 | $3.94 | 0 |
| 2015-06-23 | $3.94 | $3.94 | 0 |
| 2015-06-22 | $3.94 | $3.94 | 1,500 |
| 2015-06-19 | $3.85 | $3.85 | 2,964 |
| 2015-06-18 | $3.88 | $3.88 | 300 |
| 2015-06-17 | $3.91 | $3.91 | 1,200 |
| 2015-06-16 | $3.72 | $3.72 | 6,234 |
| 2015-06-15 | $3.74 | $3.74 | 2,302 |
| 2015-06-12 | $4.06 | $4.06 | 0 |
| 2015-06-11 | $4.06 | $4.06 | 100 |
| 2015-06-10 | $4.06 | $4.06 | 9,000 |
| 2015-06-09 | $3.95 | $3.95 | 1,186 |
| 2015-06-08 | $4.07 | $4.07 | 1,600 |
| 2015-06-05 | $3.90 | $3.90 | 353 |
| 2015-06-04 | $3.90 | $3.90 | 1,000 |
| 2015-06-03 | $3.90 | $3.90 | 3,700 |
| 2015-06-02 | $3.67 | $3.67 | 9,009 |
| 2015-06-01 | $3.74 | $3.74 | 1,220 |
| 2015-05-29 | $3.68 | $3.68 | 4,800 |
| 2015-05-28 | $3.86 | $3.86 | 400 |
| 2015-05-27 | $3.96 | $3.96 | 3,709 |
| 2015-05-26 | $4.20 | $4.20 | 0 |
| 2015-05-22 | $4.20 | $4.20 | 31,063 |
| 2015-05-21 | $4.13 | $4.13 | 18,098 |
| 2015-05-20 | $4.08 | $4.08 | 5,214 |
| 2015-05-19 | $4.05 | $4.05 | 3,015 |
| 2015-05-18 | $4.04 | $4.04 | 25,491 |
| 2015-05-15 | $4.05 | $4.05 | 1,900 |
| 2015-05-14 | $4.15 | $4.15 | 0 |
| 2015-05-13 | $4.15 | $4.15 | 1,000 |
| 2015-05-12 | $4.14 | $4.14 | 5,300 |
| 2015-05-11 | $4.20 | $4.20 | 183 |
| 2015-05-08 | $4.30 | $4.30 | 2,800 |
| 2015-05-07 | $4.38 | $4.38 | 40,551 |
| 2015-05-06 | $4.42 | $4.42 | 28,398 |
| 2015-05-05 | $4.21 | $4.21 | 18,543 |
| 2015-05-04 | $4.08 | $4.08 | 6,100 |
| 2015-05-01 | $4.15 | $4.15 | 4,271 |
| 2015-04-30 | $4.30 | $4.30 | 0 |
| 2015-04-29 | $4.30 | $4.30 | 7,325 |
| 2015-04-28 | $4.30 | $4.30 | 4,394 |
| 2015-04-27 | $4.25 | $4.25 | 604 |
| 2015-04-24 | $4.16 | $4.16 | 14,310 |
| 2015-04-23 | $4.27 | $4.27 | 23,200 |
| 2015-04-22 | $4.19 | $4.19 | 4,900 |
| 2015-04-21 | $4.15 | $4.15 | 1,700 |
| 2015-04-20 | $4.15 | $4.15 | 1,000 |
| 2015-04-17 | $4.14 | $4.14 | 6,804 |
| 2015-04-16 | $4.20 | $4.20 | 1,000 |
| 2015-04-15 | $4.06 | $4.06 | 900 |
| 2015-04-14 | $4.19 | $4.19 | 2,799 |
| 2015-04-13 | $4.09 | $4.09 | 4,000 |
| 2015-04-10 | $4.25 | $4.25 | 800 |
| 2015-04-09 | $4.15 | $4.15 | 3,300 |
| 2015-04-08 | $4.42 | $4.42 | 3,700 |
| 2015-04-07 | $4.50 | $4.50 | 12,956 |
| 2015-04-06 | $4.54 | $4.54 | 5,499 |
| 2015-04-02 | $4.50 | $4.50 | 5,466 |
| 2015-04-01 | $4.67 | $4.67 | 5,000 |
| 2015-03-31 | $4.85 | $4.85 | 1,360 |
| 2015-03-30 | $5.03 | $5.03 | 3,960 |
| 2015-03-27 | $5.09 | $5.09 | 11,600 |
| 2015-03-26 | $4.84 | $4.84 | 100 |
| 2015-03-25 | $4.77 | $4.77 | 0 |
| 2015-03-24 | $4.77 | $4.77 | 1,000 |
| 2015-03-23 | $4.86 | $4.86 | 6,801 |
| 2015-03-20 | $4.73 | $4.73 | 2,069 |
| 2015-03-19 | $4.60 | $4.60 | 2,964 |
| 2015-03-18 | $4.84 | $4.84 | 0 |
| 2015-03-17 | $4.84 | $4.84 | 1,334 |
| 2015-03-16 | $5.00 | $5.00 | 4,755 |
| 2015-03-13 | $5.02 | $5.02 | 200 |
| 2015-03-12 | $5.03 | $5.03 | 0 |
| 2015-03-11 | $5.03 | $5.03 | 200 |
| 2015-03-10 | $5.03 | $5.03 | 2,400 |
| 2015-03-09 | $4.99 | $4.99 | 1,415 |
| 2015-03-06 | $5.31 | $5.31 | 4,850 |
| 2015-03-05 | $5.36 | $5.36 | 100 |
| 2015-03-04 | $5.28 | $5.28 | 400 |
| 2015-03-03 | $5.24 | $5.24 | 900 |
| 2015-03-02 | $5.48 | $5.48 | 4,577 |
| 2015-02-27 | $5.25 | $5.25 | 6,272 |
| 2015-02-26 | $5.20 | $5.20 | 1,900 |
| 2015-02-25 | $5.13 | $5.13 | 1,550 |
| 2015-02-24 | $4.85 | $4.85 | 650 |
| 2015-02-23 | $5.08 | $5.08 | 1,950 |
| 2015-02-20 | $4.82 | $4.82 | 6,335 |
| 2015-02-19 | $5.00 | $5.00 | 1,304 |
| 2015-02-18 | $5.00 | $5.00 | 1,912 |
| 2015-02-17 | $5.11 | $5.11 | 4,850 |
| 2015-02-13 | $5.20 | $5.20 | 4,464 |
| 2015-02-12 | $4.83 | $4.83 | 372 |
| 2015-02-11 | $4.86 | $4.86 | 5,148 |
| 2015-02-10 | $4.57 | $4.57 | 3,900 |
| 2015-02-09 | $4.84 | $4.84 | 610 |
| 2015-02-06 | $4.96 | $4.96 | 100 |
| 2015-02-05 | $5.08 | $5.08 | 15,435 |
| 2015-02-04 | $5.28 | $5.28 | 10,530 |
| 2015-02-03 | $5.25 | $5.25 | 7,029 |
| 2015-02-02 | $4.95 | $4.95 | 8,380 |
| 2015-01-30 | $4.47 | $4.47 | 5,703 |
| 2015-01-29 | $4.25 | $4.25 | 11,167 |
| 2015-01-28 | $4.65 | $4.65 | 36,140 |
| 2015-01-27 | $3.91 | $3.91 | 5,100 |
| 2015-01-26 | $3.66 | $3.66 | 3,700 |
| 2015-01-23 | $3.70 | $3.70 | 8,633 |
| 2015-01-22 | $3.61 | $3.61 | 0 |
| 2015-01-21 | $3.61 | $3.61 | 300 |
| 2015-01-20 | $3.61 | $3.61 | 2,200 |
| 2015-01-16 | $3.73 | $3.73 | 0 |
| 2015-01-15 | $3.73 | $3.73 | 0 |
| 2015-01-14 | $3.73 | $3.73 | 11,959 |
| 2015-01-13 | $3.81 | $3.81 | 22,000 |
| 2015-01-12 | $3.80 | $3.80 | 9,498 |
| 2015-01-09 | $3.70 | $3.70 | 6,610 |
| 2015-01-08 | $3.68 | $3.68 | 0 |
| 2015-01-07 | $3.68 | $3.68 | 2,300 |
| 2015-01-06 | $3.64 | $3.64 | 4,124 |
| 2015-01-05 | $3.70 | $3.70 | 2,000 |
| 2015-01-02 | $3.94 | $3.94 | 0 |