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
- 1983-12-08 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 | $4.17 | $4.17 | 400 |
| 2015-12-30 | $4.05 | $4.05 | 1,500 |
| 2015-12-29 | $4.18 | $4.18 | 0 |
| 2015-12-28 | $4.18 | $4.18 | 0 |
| 2015-12-24 | $4.18 | $4.18 | 0 |
| 2015-12-23 | $4.18 | $4.18 | 1,700 |
| 2015-12-22 | $4.01 | $4.01 | 0 |
| 2015-12-21 | $4.01 | $4.01 | 100 |
| 2015-12-18 | $4.20 | $4.20 | 1,900 |
| 2015-12-17 | $4.24 | $4.24 | 1,100 |
| 2015-12-16 | $4.16 | $4.16 | 0 |
| 2015-12-15 | $4.16 | $4.16 | 100 |
| 2015-12-14 | $4.13 | $4.13 | 6,500 |
| 2015-12-11 | $4.30 | $4.30 | 0 |
| 2015-12-10 | $4.30 | $4.30 | 200 |
| 2015-12-09 | $4.10 | $4.10 | 100 |
| 2015-12-08 | $4.25 | $4.25 | 400 |
| 2015-12-07 | $4.20 | $4.20 | 300 |
| 2015-12-04 | $4.18 | $4.18 | 600 |
| 2015-12-03 | $4.12 | $4.12 | 2,300 |
| 2015-12-02 | $4.02 | $4.02 | 5,100 |
| 2015-12-01 | $4.25 | $4.25 | 0 |
| 2015-11-30 | $4.25 | $4.25 | 500 |
| 2015-11-27 | $4.30 | $4.30 | 0 |
| 2015-11-25 | $4.30 | $4.30 | 0 |
| 2015-11-24 | $4.30 | $4.30 | 0 |
| 2015-11-23 | $4.30 | $4.30 | 1,300 |
| 2015-11-20 | $4.20 | $4.20 | 100 |
| 2015-11-19 | $4.20 | $4.20 | 700 |
| 2015-11-18 | $4.20 | $4.20 | 6,100 |
| 2015-11-17 | $4.22 | $4.22 | 2,800 |
| 2015-11-16 | $4.35 | $4.35 | 0 |
| 2015-11-13 | $4.35 | $4.35 | 0 |
| 2015-11-12 | $4.35 | $4.35 | 3,100 |
| 2015-11-11 | $4.28 | $4.28 | 0 |
| 2015-11-10 | $4.28 | $4.28 | 0 |
| 2015-11-09 | $4.28 | $4.28 | 700 |
| 2015-11-06 | $4.26 | $4.26 | 7,600 |
| 2015-11-05 | $4.45 | $4.45 | 2,700 |
| 2015-11-04 | $4.40 | $4.40 | 0 |
| 2015-11-03 | $4.40 | $4.40 | 800 |
| 2015-11-02 | $4.37 | $4.37 | 400 |
| 2015-10-30 | $4.43 | $4.43 | 1,400 |
| 2015-10-29 | $4.35 | $4.35 | 6,200 |
| 2015-10-28 | $4.44 | $4.44 | 11,000 |
| 2015-10-27 | $4.32 | $4.32 | 0 |
| 2015-10-26 | $4.32 | $4.32 | 6,500 |
| 2015-10-23 | $4.50 | $4.50 | 600 |
| 2015-10-22 | $4.55 | $4.55 | 4,300 |
| 2015-10-21 | $4.50 | $4.50 | 100 |
| 2015-10-20 | $4.50 | $4.50 | 2,300 |
| 2015-10-19 | $4.39 | $4.39 | 600 |
| 2015-10-16 | $4.55 | $4.55 | 3,300 |
| 2015-10-15 | $4.51 | $4.51 | 5,500 |
| 2015-10-14 | $4.66 | $4.66 | 9,300 |
| 2015-10-13 | $4.61 | $4.61 | 13,300 |
| 2015-10-12 | $4.73 | $4.73 | 24,200 |
| 2015-10-09 | $4.60 | $4.60 | 45,400 |
| 2015-10-08 | $4.49 | $4.49 | 51,800 |
| 2015-10-07 | $4.82 | $4.82 | 10,000 |
| 2015-10-06 | $4.57 | $4.57 | 2,500 |
| 2015-10-05 | $4.50 | $4.50 | 13,300 |
| 2015-10-02 | $4.68 | $4.68 | 200 |
| 2015-10-01 | $4.70 | $4.70 | 0 |
| 2015-09-30 | $4.70 | $4.70 | 61,300 |
| 2015-09-29 | $4.43 | $4.43 | 20,400 |
| 2015-09-28 | $4.40 | $4.40 | 500 |
| 2015-09-25 | $4.40 | $4.40 | 900 |
| 2015-09-24 | $4.41 | $4.41 | 0 |
| 2015-09-23 | $4.41 | $4.41 | 300 |
| 2015-09-22 | $4.41 | $4.41 | 1,500 |
| 2015-09-21 | $4.54 | $4.54 | 3,700 |
| 2015-09-18 | $4.15 | $4.15 | 11,400 |
| 2015-09-17 | $4.95 | $4.95 | 1,600 |
| 2015-09-16 | $4.90 | $4.90 | 2,100 |
| 2015-09-15 | $4.88 | $4.88 | 5,200 |
| 2015-09-14 | $4.80 | $4.80 | 3,700 |
| 2015-09-11 | $4.80 | $4.80 | 3,100 |
| 2015-09-10 | $4.79 | $4.79 | 1,700 |
| 2015-09-09 | $4.55 | $4.55 | 1,100 |
| 2015-09-08 | $4.60 | $4.60 | 2,600 |
| 2015-09-04 | $4.37 | $4.37 | 1,200 |
| 2015-09-03 | $4.37 | $4.37 | 800 |
| 2015-09-02 | $4.26 | $4.26 | 2,500 |
| 2015-09-01 | $4.31 | $4.31 | 0 |
| 2015-08-31 | $4.31 | $4.31 | 100 |
| 2015-08-28 | $4.22 | $4.22 | 300 |
| 2015-08-27 | $4.26 | $4.26 | 400 |
| 2015-08-26 | $4.22 | $4.22 | 1,400 |
| 2015-08-25 | $4.09 | $4.09 | 12,000 |
| 2015-08-24 | $4.20 | $4.20 | 4,800 |
| 2015-08-21 | $4.40 | $4.40 | 1,000 |
| 2015-08-20 | $4.40 | $4.40 | 0 |
| 2015-08-19 | $4.40 | $4.40 | 0 |
| 2015-08-18 | $4.40 | $4.40 | 0 |
| 2015-08-17 | $4.40 | $4.40 | 0 |
| 2015-08-14 | $4.40 | $4.40 | 10,000 |
| 2015-08-13 | $4.50 | $4.50 | 600 |
| 2015-08-12 | $4.47 | $4.47 | 33,300 |
| 2015-08-11 | $4.43 | $4.43 | 28,100 |
| 2015-08-10 | $4.60 | $4.60 | 300 |
| 2015-08-07 | $4.60 | $4.60 | 2,300 |
| 2015-08-06 | $4.54 | $4.54 | 2,100 |
| 2015-08-05 | $4.52 | $4.52 | 12,200 |
| 2015-08-04 | $4.48 | $4.48 | 3,700 |
| 2015-08-03 | $4.30 | $4.30 | 10,700 |
| 2015-07-31 | $4.30 | $4.30 | 1,000 |
| 2015-07-30 | $4.32 | $4.32 | 2,400 |
| 2015-07-29 | $4.16 | $4.16 | 11,400 |
| 2015-07-28 | $4.55 | $4.55 | 1,800 |
| 2015-07-27 | $4.43 | $4.43 | 5,000 |
| 2015-07-24 | $4.51 | $4.51 | 22,700 |
| 2015-07-23 | $4.53 | $4.53 | 13,300 |
| 2015-07-22 | $4.38 | $4.38 | 66,200 |
| 2015-07-21 | $4.59 | $4.59 | 31,600 |
| 2015-07-20 | $4.15 | $4.15 | 3,200 |
| 2015-07-17 | $4.35 | $4.35 | 200 |
| 2015-07-16 | $4.35 | $4.35 | 200 |
| 2015-07-15 | $4.35 | $4.35 | 0 |
| 2015-07-14 | $4.35 | $4.35 | 1,200 |
| 2015-07-13 | $4.37 | $4.37 | 400 |
| 2015-07-10 | $4.70 | $4.70 | 2,500 |
| 2015-07-09 | $4.36 | $4.36 | 4,100 |
| 2015-07-08 | $4.62 | $4.62 | 6,700 |
| 2015-07-07 | $4.40 | $4.40 | 2,900 |
| 2015-07-06 | $4.50 | $4.50 | 4,500 |
| 2015-07-02 | $4.03 | $4.03 | 8,700 |
| 2015-07-01 | $4.01 | $4.01 | 11,300 |
| 2015-06-30 | $4.19 | $4.19 | 2,400 |
| 2015-06-29 | $4.20 | $4.20 | 2,800 |
| 2015-06-26 | $4.50 | $4.50 | 9,400 |
| 2015-06-25 | $4.34 | $4.34 | 7,300 |
| 2015-06-24 | $4.34 | $4.34 | 7,300 |
| 2015-06-23 | $4.20 | $4.20 | 15,300 |
| 2015-06-22 | $4.29 | $4.29 | 4,200 |
| 2015-06-19 | $4.00 | $4.00 | 44,400 |
| 2015-06-18 | $4.02 | $4.02 | 9,600 |
| 2015-06-17 | $4.56 | $4.56 | 5,700 |
| 2015-06-16 | $4.27 | $4.27 | 4,400 |
| 2015-06-15 | $4.47 | $4.47 | 1,900 |
| 2015-06-12 | $4.58 | $4.58 | 600 |
| 2015-06-11 | $4.46 | $4.46 | 0 |
| 2015-06-10 | $4.46 | $4.46 | 2,000 |
| 2015-06-09 | $4.45 | $4.45 | 28,400 |
| 2015-06-08 | $4.30 | $4.30 | 100 |
| 2015-06-05 | $4.30 | $4.30 | 100 |
| 2015-06-04 | $4.34 | $4.34 | 1,000 |
| 2015-06-03 | $4.31 | $4.31 | 0 |
| 2015-06-02 | $4.31 | $4.31 | 200 |
| 2015-06-01 | $4.45 | $4.45 | 400 |
| 2015-05-29 | $4.36 | $4.36 | 2,800 |
| 2015-05-28 | $4.57 | $4.57 | 0 |
| 2015-05-27 | $4.57 | $4.57 | 5,200 |
| 2015-05-26 | $4.69 | $4.69 | 300 |
| 2015-05-22 | $4.70 | $4.70 | 1,600 |
| 2015-05-21 | $4.85 | $4.85 | 3,500 |
| 2015-05-20 | $4.60 | $4.60 | 2,500 |
| 2015-05-19 | $4.60 | $4.60 | 5,600 |
| 2015-05-18 | $4.69 | $4.69 | 33,600 |
| 2015-05-15 | $4.74 | $4.74 | 23,600 |
| 2015-05-14 | $4.61 | $4.61 | 14,200 |
| 2015-05-13 | $4.29 | $4.29 | 9,100 |
| 2015-05-12 | $4.44 | $4.44 | 7,200 |
| 2015-05-11 | $4.38 | $4.38 | 10,200 |
| 2015-05-08 | $4.20 | $4.20 | 69,400 |
| 2015-05-07 | $4.50 | $4.50 | 3,600 |
| 2015-05-06 | $4.39 | $4.39 | 3,800 |
| 2015-05-05 | $4.30 | $4.30 | 2,600 |
| 2015-05-04 | $4.08 | $4.08 | 12,800 |
| 2015-05-01 | $4.11 | $4.11 | 3,900 |
| 2015-04-30 | $4.18 | $4.18 | 800 |
| 2015-04-29 | $4.23 | $4.23 | 7,700 |
| 2015-04-28 | $4.39 | $4.39 | 51,700 |
| 2015-04-27 | $4.69 | $4.69 | 137,300 |
| 2015-04-24 | $4.80 | $4.80 | 153,200 |
| 2015-04-23 | $4.21 | $4.21 | 53,300 |
| 2015-04-22 | $4.12 | $4.12 | 9,100 |
| 2015-04-21 | $4.15 | $4.15 | 18,400 |
| 2015-04-20 | $4.16 | $4.16 | 23,500 |
| 2015-04-17 | $4.13 | $4.13 | 9,000 |
| 2015-04-16 | $4.18 | $4.18 | 52,300 |
| 2015-04-15 | $4.03 | $4.03 | 206,900 |
| 2015-04-14 | $3.92 | $3.92 | 13,900 |
| 2015-04-13 | $4.05 | $4.05 | 38,600 |
| 2015-04-10 | $4.06 | $4.06 | 19,100 |
| 2015-04-09 | $3.82 | $3.82 | 56,700 |
| 2015-04-08 | $4.12 | $4.12 | 18,900 |
| 2015-04-07 | $4.39 | $4.39 | 93,000 |
| 2015-04-06 | $4.93 | $4.93 | 225,400 |
| 2015-04-02 | $4.11 | $4.11 | 102,700 |
| 2015-04-01 | $4.39 | $4.39 | 1,100 |
| 2015-03-31 | $4.31 | $4.31 | 103,800 |
| 2015-03-30 | $4.72 | $4.72 | 18,100 |
| 2015-03-27 | $5.10 | $5.10 | 23,900 |
| 2015-03-26 | $5.11 | $5.11 | 7,800 |
| 2015-03-25 | $5.14 | $5.14 | 14,600 |
| 2015-03-24 | $5.07 | $5.07 | 12,200 |
| 2015-03-23 | $5.05 | $5.05 | 125,800 |
| 2015-03-20 | $4.68 | $4.68 | 145,700 |
| 2015-03-19 | $5.07 | $5.07 | 8,100 |
| 2015-03-18 | $5.10 | $5.10 | 75,300 |
| 2015-03-17 | $5.13 | $5.13 | 34,500 |
| 2015-03-16 | $5.40 | $5.40 | 85,900 |
| 2015-03-13 | $5.47 | $5.47 | 7,600 |
| 2015-03-12 | $5.45 | $5.45 | 18,400 |
| 2015-03-11 | $5.63 | $5.63 | 115,700 |
| 2015-03-10 | $5.42 | $5.42 | 71,700 |
| 2015-03-09 | $5.90 | $5.90 | 78,600 |
| 2015-03-06 | $5.91 | $5.91 | 224,700 |
| 2015-03-05 | $6.15 | $6.15 | 121,700 |
| 2015-03-04 | $6.13 | $6.13 | 92,000 |
| 2015-03-03 | $5.52 | $5.52 | 30,300 |
| 2015-03-02 | $5.41 | $5.41 | 47,700 |
| 2015-02-27 | $5.19 | $5.19 | 73,400 |
| 2015-02-26 | $5.40 | $5.40 | 22,800 |
| 2015-02-25 | $5.43 | $5.43 | 1,600 |
| 2015-02-24 | $5.37 | $5.37 | 2,700 |
| 2015-02-23 | $5.37 | $5.37 | 1,200 |
| 2015-02-20 | $5.35 | $5.35 | 5,600 |
| 2015-02-19 | $5.45 | $5.45 | 8,200 |
| 2015-02-18 | $5.54 | $5.54 | 6,900 |
| 2015-02-17 | $5.75 | $5.75 | 13,300 |
| 2015-02-13 | $5.70 | $5.70 | 3,400 |
| 2015-02-12 | $5.95 | $5.95 | 12,400 |
| 2015-02-11 | $6.05 | $6.05 | 15,400 |
| 2015-02-10 | $5.80 | $5.80 | 34,700 |
| 2015-02-09 | $5.57 | $5.57 | 5,300 |
| 2015-02-06 | $5.50 | $5.50 | 2,700 |
| 2015-02-05 | $5.33 | $5.33 | 16,700 |
| 2015-02-04 | $5.11 | $5.11 | 24,000 |
| 2015-02-03 | $5.29 | $5.29 | 31,600 |
| 2015-02-02 | $5.36 | $5.36 | 4,000 |
| 2015-01-30 | $5.30 | $5.30 | 17,100 |
| 2015-01-29 | $5.51 | $5.51 | 1,000 |
| 2015-01-28 | $5.60 | $5.60 | 100 |
| 2015-01-27 | $5.71 | $5.71 | 5,300 |
| 2015-01-26 | $5.70 | $5.70 | 52,000 |
| 2015-01-23 | $5.92 | $5.92 | 213,200 |
| 2015-01-22 | $6.39 | $6.39 | 299,100 |
| 2015-01-21 | $6.14 | $6.14 | 78,900 |
| 2015-01-20 | $5.51 | $5.51 | 61,600 |
| 2015-01-16 | $5.25 | $5.25 | 11,600 |
| 2015-01-15 | $5.36 | $5.36 | 1,300 |
| 2015-01-14 | $5.25 | $5.25 | 11,700 |
| 2015-01-13 | $5.39 | $5.39 | 14,400 |
| 2015-01-12 | $5.40 | $5.40 | 29,200 |
| 2015-01-09 | $5.65 | $5.65 | 280,200 |
| 2015-01-08 | $5.98 | $5.98 | 31,800 |
| 2015-01-07 | $5.51 | $5.51 | 27,500 |
| 2015-01-06 | $5.32 | $5.32 | 12,600 |
| 2015-01-05 | $5.32 | $5.32 | 102,500 |
| 2015-01-02 | $5.65 | $5.65 | 5,700 |