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
- 1993-12-01 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 | $2.30 | $2.30 | 80,360 |
| 2015-12-30 | $2.50 | $2.50 | 21,160 |
| 2015-12-29 | $2.70 | $2.70 | 60,090 |
| 2015-12-28 | $2.30 | $2.30 | 49,330 |
| 2015-12-24 | $2.40 | $2.40 | 23,580 |
| 2015-12-23 | $2.50 | $2.50 | 32,640 |
| 2015-12-22 | $2.60 | $2.60 | 105,670 |
| 2015-12-21 | $2.80 | $2.80 | 269,190 |
| 2015-12-18 | $2.20 | $2.20 | 229,350 |
| 2015-12-17 | $2.40 | $2.40 | 130,350 |
| 2015-12-16 | $1.80 | $1.80 | 45,130 |
| 2015-12-15 | $1.70 | $1.70 | 21,940 |
| 2015-12-14 | $1.60 | $1.60 | 24,130 |
| 2015-12-11 | $1.80 | $1.80 | 43,310 |
| 2015-12-10 | $1.90 | $1.90 | 41,260 |
| 2015-12-09 | $1.80 | $1.80 | 42,870 |
| 2015-12-08 | $1.60 | $1.60 | 23,240 |
| 2015-12-07 | $1.60 | $1.60 | 106,760 |
| 2015-12-04 | $1.70 | $1.70 | 24,290 |
| 2015-12-03 | $1.60 | $1.60 | 17,750 |
| 2015-12-02 | $1.60 | $1.60 | 33,650 |
| 2015-12-01 | $1.60 | $1.60 | 46,400 |
| 2015-11-30 | $1.60 | $1.60 | 37,430 |
| 2015-11-27 | $1.80 | $1.80 | 15,720 |
| 2015-11-25 | $1.70 | $1.70 | 68,900 |
| 2015-11-24 | $1.70 | $1.70 | 60,660 |
| 2015-11-23 | $1.90 | $1.90 | 26,660 |
| 2015-11-20 | $1.90 | $1.90 | 16,520 |
| 2015-11-19 | $1.90 | $1.90 | 30,170 |
| 2015-11-18 | $1.90 | $1.90 | 22,720 |
| 2015-11-17 | $1.90 | $1.90 | 30,510 |
| 2015-11-16 | $1.80 | $1.80 | 20,250 |
| 2015-11-13 | $1.80 | $1.80 | 23,930 |
| 2015-11-12 | $2.00 | $2.00 | 89,360 |
| 2015-11-11 | $2.00 | $2.00 | 13,420 |
| 2015-11-10 | $1.90 | $1.90 | 14,390 |
| 2015-11-09 | $1.90 | $1.90 | 9,840 |
| 2015-11-06 | $1.90 | $1.90 | 14,710 |
| 2015-11-05 | $1.90 | $1.90 | 24,770 |
| 2015-11-04 | $1.90 | $1.90 | 86,980 |
| 2015-11-03 | $2.10 | $2.10 | 19,940 |
| 2015-11-02 | $2.20 | $2.20 | 12,200 |
| 2015-10-30 | $2.10 | $2.10 | 17,850 |
| 2015-10-29 | $2.10 | $2.10 | 12,020 |
| 2015-10-28 | $2.10 | $2.10 | 15,340 |
| 2015-10-27 | $2.20 | $2.20 | 13,480 |
| 2015-10-26 | $2.30 | $2.30 | 4,890 |
| 2015-10-23 | $2.40 | $2.40 | 12,360 |
| 2015-10-22 | $2.40 | $2.40 | 56,530 |
| 2015-10-21 | $2.40 | $2.40 | 52,150 |
| 2015-10-20 | $2.40 | $2.40 | 30,910 |
| 2015-10-19 | $2.40 | $2.40 | 23,840 |
| 2015-10-16 | $2.60 | $2.60 | 62,540 |
| 2015-10-15 | $2.90 | $2.90 | 77,720 |
| 2015-10-14 | $3.00 | $3.00 | 262,890 |
| 2015-10-13 | $2.60 | $2.60 | 102,410 |
| 2015-10-12 | $2.10 | $2.10 | 29,520 |
| 2015-10-09 | $2.00 | $2.00 | 52,840 |
| 2015-10-08 | $2.00 | $2.00 | 21,100 |
| 2015-10-07 | $1.90 | $1.90 | 13,790 |
| 2015-10-06 | $2.00 | $2.00 | 47,060 |
| 2015-10-05 | $1.80 | $1.80 | 16,740 |
| 2015-10-02 | $1.80 | $1.80 | 53,320 |
| 2015-10-01 | $2.00 | $2.00 | 11,330 |
| 2015-09-30 | $1.90 | $1.90 | 13,360 |
| 2015-09-29 | $2.00 | $2.00 | 14,300 |
| 2015-09-28 | $2.00 | $2.00 | 15,100 |
| 2015-09-25 | $1.90 | $1.90 | 22,790 |
| 2015-09-24 | $2.00 | $2.00 | 37,390 |
| 2015-09-23 | $2.10 | $2.10 | 11,460 |
| 2015-09-22 | $2.10 | $2.10 | 7,070 |
| 2015-09-21 | $2.10 | $2.10 | 9,190 |
| 2015-09-18 | $2.20 | $2.20 | 22,410 |
| 2015-09-17 | $2.20 | $2.20 | 12,170 |
| 2015-09-16 | $2.20 | $2.20 | 8,880 |
| 2015-09-15 | $2.20 | $2.20 | 5,450 |
| 2015-09-14 | $2.20 | $2.20 | 8,980 |
| 2015-09-11 | $2.20 | $2.20 | 10,420 |
| 2015-09-10 | $2.30 | $2.30 | 16,440 |
| 2015-09-09 | $2.20 | $2.20 | 6,960 |
| 2015-09-08 | $2.20 | $2.20 | 13,210 |
| 2015-09-04 | $2.30 | $2.30 | 17,880 |
| 2015-09-03 | $2.20 | $2.20 | 30,210 |
| 2015-09-02 | $2.10 | $2.10 | 37,700 |
| 2015-09-01 | $2.20 | $2.20 | 23,140 |
| 2015-08-31 | $2.20 | $2.20 | 16,560 |
| 2015-08-28 | $2.30 | $2.30 | 14,300 |
| 2015-08-27 | $2.40 | $2.40 | 41,580 |
| 2015-08-26 | $2.50 | $2.50 | 11,470 |
| 2015-08-25 | $2.50 | $2.50 | 16,870 |
| 2015-08-24 | $2.50 | $2.50 | 18,690 |
| 2015-08-21 | $2.50 | $2.50 | 25,050 |
| 2015-08-20 | $2.50 | $2.50 | 22,140 |
| 2015-08-19 | $2.50 | $2.50 | 12,130 |
| 2015-08-18 | $2.60 | $2.60 | 6,230 |
| 2015-08-17 | $2.60 | $2.60 | 16,100 |
| 2015-08-14 | $2.70 | $2.70 | 48,730 |
| 2015-08-13 | $2.70 | $2.70 | 20,530 |
| 2015-08-12 | $2.70 | $2.70 | 14,680 |
| 2015-08-11 | $2.70 | $2.70 | 25,630 |
| 2015-08-10 | $2.70 | $2.70 | 36,030 |
| 2015-08-07 | $2.30 | $2.30 | 48,320 |
| 2015-08-06 | $2.50 | $2.50 | 42,290 |
| 2015-08-05 | $2.50 | $2.50 | 74,220 |
| 2015-08-04 | $2.70 | $2.70 | 23,880 |
| 2015-08-03 | $2.90 | $2.90 | 43,010 |
| 2015-07-31 | $3.40 | $3.40 | 427,290 |
| 2015-07-30 | $4.60 | $4.60 | 15,990 |
| 2015-07-29 | $4.50 | $4.50 | 32,560 |
| 2015-07-28 | $4.30 | $4.30 | 20,050 |
| 2015-07-27 | $4.30 | $4.30 | 57,840 |
| 2015-07-24 | $4.00 | $4.00 | 29,400 |
| 2015-07-23 | $4.00 | $4.00 | 22,960 |
| 2015-07-22 | $4.20 | $4.20 | 26,630 |
| 2015-07-21 | $4.30 | $4.30 | 57,990 |
| 2015-07-20 | $4.00 | $4.00 | 26,190 |
| 2015-07-17 | $4.30 | $4.30 | 38,970 |
| 2015-07-16 | $4.20 | $4.20 | 57,000 |
| 2015-07-15 | $3.80 | $3.80 | 12,380 |
| 2015-07-14 | $3.90 | $3.90 | 21,950 |
| 2015-07-13 | $3.90 | $3.90 | 18,720 |
| 2015-07-10 | $3.80 | $3.80 | 33,880 |
| 2015-07-09 | $3.80 | $3.80 | 13,370 |
| 2015-07-08 | $3.70 | $3.70 | 30,190 |
| 2015-07-07 | $3.90 | $3.90 | 24,670 |
| 2015-07-06 | $3.90 | $3.90 | 30,270 |
| 2015-07-02 | $3.70 | $3.70 | 41,290 |
| 2015-07-01 | $3.90 | $3.90 | 28,100 |
| 2015-06-30 | $3.80 | $3.80 | 42,060 |
| 2015-06-29 | $3.80 | $3.80 | 82,490 |
| 2015-06-26 | $4.00 | $4.00 | 1,360,010 |
| 2015-06-25 | $5.00 | $5.00 | 88,800 |
| 2015-06-24 | $4.10 | $4.10 | 19,370 |
| 2015-06-23 | $4.20 | $4.20 | 38,540 |
| 2015-06-22 | $4.10 | $4.10 | 24,620 |
| 2015-06-19 | $4.10 | $4.10 | 48,890 |
| 2015-06-18 | $4.10 | $4.10 | 48,350 |
| 2015-06-17 | $4.50 | $4.50 | 36,910 |
| 2015-06-16 | $4.90 | $4.90 | 33,000 |
| 2015-06-15 | $5.30 | $5.30 | 27,350 |
| 2015-06-12 | $5.40 | $5.40 | 50,580 |
| 2015-06-11 | $5.50 | $5.50 | 31,900 |
| 2015-06-10 | $5.60 | $5.60 | 28,080 |
| 2015-06-09 | $5.50 | $5.50 | 37,660 |
| 2015-06-08 | $5.30 | $5.30 | 67,770 |
| 2015-06-05 | $5.60 | $5.60 | 160,810 |
| 2015-06-04 | $4.80 | $4.80 | 117,460 |
| 2015-06-03 | $4.10 | $4.10 | 27,660 |
| 2015-06-02 | $3.70 | $3.70 | 35,240 |
| 2015-06-01 | $3.70 | $3.70 | 28,350 |
| 2015-05-29 | $3.70 | $3.70 | 20,180 |
| 2015-05-28 | $3.80 | $3.80 | 33,440 |
| 2015-05-27 | $4.00 | $4.00 | 16,250 |
| 2015-05-26 | $3.80 | $3.80 | 20,160 |
| 2015-05-22 | $3.80 | $3.80 | 38,050 |
| 2015-05-21 | $3.80 | $3.80 | 25,970 |
| 2015-05-20 | $3.60 | $3.60 | 45,350 |
| 2015-05-19 | $3.70 | $3.70 | 23,060 |
| 2015-05-18 | $3.70 | $3.70 | 33,310 |
| 2015-05-15 | $3.70 | $3.70 | 48,960 |
| 2015-05-14 | $3.80 | $3.80 | 44,850 |
| 2015-05-13 | $3.80 | $3.80 | 73,750 |
| 2015-05-12 | $3.80 | $3.80 | 117,710 |
| 2015-05-11 | $3.80 | $3.80 | 211,220 |
| 2015-05-08 | $3.90 | $3.90 | 421,550 |
| 2015-05-07 | $6.60 | $6.60 | 23,090 |
| 2015-05-06 | $6.70 | $6.70 | 16,600 |
| 2015-05-05 | $6.70 | $6.70 | 24,550 |
| 2015-05-04 | $7.00 | $7.00 | 18,510 |
| 2015-05-01 | $7.00 | $7.00 | 31,440 |
| 2015-04-30 | $6.80 | $6.80 | 26,490 |
| 2015-04-29 | $7.10 | $7.10 | 14,220 |
| 2015-04-28 | $7.20 | $7.20 | 17,180 |
| 2015-04-27 | $7.10 | $7.10 | 21,040 |
| 2015-04-24 | $7.30 | $7.30 | 37,150 |
| 2015-04-23 | $7.00 | $7.00 | 52,970 |
| 2015-04-22 | $7.20 | $7.20 | 19,990 |
| 2015-04-21 | $7.50 | $7.50 | 22,090 |
| 2015-04-20 | $7.70 | $7.70 | 38,200 |
| 2015-04-17 | $7.20 | $7.20 | 30,880 |
| 2015-04-16 | $7.40 | $7.40 | 46,410 |
| 2015-04-15 | $7.30 | $7.30 | 47,320 |
| 2015-04-14 | $6.80 | $6.80 | 47,900 |
| 2015-04-13 | $6.60 | $6.60 | 76,170 |
| 2015-04-10 | $7.00 | $7.00 | 78,750 |
| 2015-04-09 | $7.50 | $7.50 | 55,690 |
| 2015-04-08 | $8.20 | $8.20 | 32,550 |
| 2015-04-07 | $8.10 | $8.10 | 45,130 |
| 2015-04-06 | $8.20 | $8.20 | 39,720 |
| 2015-04-02 | $8.30 | $8.30 | 35,680 |
| 2015-04-01 | $8.40 | $8.40 | 28,360 |
| 2015-03-31 | $8.30 | $8.30 | 33,430 |
| 2015-03-30 | $8.40 | $8.40 | 10,470 |
| 2015-03-27 | $8.40 | $8.40 | 17,380 |
| 2015-03-26 | $8.40 | $8.40 | 31,330 |
| 2015-03-25 | $8.30 | $8.30 | 27,280 |
| 2015-03-24 | $8.40 | $8.40 | 29,260 |
| 2015-03-23 | $8.70 | $8.70 | 16,180 |
| 2015-03-20 | $8.60 | $8.60 | 58,920 |
| 2015-03-19 | $8.70 | $8.70 | 38,310 |
| 2015-03-18 | $8.60 | $8.60 | 59,590 |
| 2015-03-17 | $8.60 | $8.60 | 44,250 |
| 2015-03-16 | $9.00 | $9.00 | 25,830 |
| 2015-03-13 | $8.80 | $8.80 | 42,540 |
| 2015-03-12 | $9.20 | $9.20 | 29,220 |
| 2015-03-11 | $9.30 | $9.30 | 16,130 |
| 2015-03-10 | $9.50 | $9.50 | 13,910 |
| 2015-03-09 | $9.80 | $9.80 | 17,530 |
| 2015-03-06 | $9.80 | $9.80 | 18,900 |
| 2015-03-05 | $10.10 | $10.10 | 18,920 |
| 2015-03-04 | $9.70 | $9.70 | 11,000 |
| 2015-03-03 | $9.70 | $9.70 | 20,260 |
| 2015-03-02 | $9.80 | $9.80 | 11,530 |
| 2015-02-27 | $9.50 | $9.50 | 16,760 |
| 2015-02-26 | $9.70 | $9.70 | 17,770 |
| 2015-02-25 | $9.80 | $9.80 | 23,650 |
| 2015-02-24 | $10.30 | $10.30 | 11,820 |
| 2015-02-23 | $10.20 | $10.20 | 28,030 |
| 2015-02-20 | $10.40 | $10.40 | 24,720 |
| 2015-02-19 | $10.50 | $10.50 | 40,450 |
| 2015-02-18 | $10.70 | $10.70 | 10,010 |
| 2015-02-17 | $10.70 | $10.70 | 38,100 |
| 2015-02-13 | $10.70 | $10.70 | 24,770 |
| 2015-02-12 | $10.30 | $10.30 | 64,540 |
| 2015-02-11 | $10.20 | $10.20 | 11,990 |
| 2015-02-10 | $10.10 | $10.10 | 18,570 |
| 2015-02-09 | $10.10 | $10.10 | 9,160 |
| 2015-02-06 | $10.20 | $10.20 | 24,310 |
| 2015-02-05 | $10.30 | $10.30 | 15,770 |
| 2015-02-04 | $10.30 | $10.30 | 15,800 |
| 2015-02-03 | $10.30 | $10.30 | 16,840 |
| 2015-02-02 | $10.20 | $10.20 | 19,820 |
| 2015-01-30 | $10.20 | $10.20 | 15,410 |
| 2015-01-29 | $10.10 | $10.10 | 28,390 |
| 2015-01-28 | $10.20 | $10.20 | 20,200 |
| 2015-01-27 | $10.30 | $10.30 | 24,600 |
| 2015-01-26 | $10.30 | $10.30 | 27,400 |
| 2015-01-23 | $10.40 | $10.40 | 35,320 |
| 2015-01-22 | $10.60 | $10.60 | 69,200 |
| 2015-01-21 | $10.40 | $10.40 | 34,620 |
| 2015-01-20 | $10.30 | $10.30 | 71,240 |
| 2015-01-16 | $10.00 | $10.00 | 26,420 |
| 2015-01-15 | $9.90 | $9.90 | 28,950 |
| 2015-01-14 | $9.30 | $9.30 | 7,810 |
| 2015-01-13 | $9.30 | $9.30 | 26,120 |
| 2015-01-12 | $9.30 | $9.30 | 22,490 |
| 2015-01-09 | $9.40 | $9.40 | 51,190 |
| 2015-01-08 | $10.20 | $10.20 | 163,440 |
| 2015-01-07 | $9.70 | $9.70 | 43,310 |
| 2015-01-06 | $9.10 | $9.10 | 25,730 |
| 2015-01-05 | $8.70 | $8.70 | 25,100 |
| 2015-01-02 | $9.00 | $9.00 | 15,120 |