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
- 2008-01-02 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 | $3.21 | $3.60 | 60,900 |
| 2015-12-30 | $3.20 | $3.58 | 3,700 |
| 2015-12-29 | $3.17 | $3.55 | 0 |
| 2015-12-28 | $3.17 | $3.55 | 6,500 |
| 2015-12-24 | $3.17 | $3.55 | 10,200 |
| 2015-12-23 | $3.21 | $3.60 | 7,800 |
| 2015-12-22 | $3.09 | $3.46 | 28,000 |
| 2015-12-21 | $3.08 | $3.45 | 18,500 |
| 2015-12-18 | $3.11 | $3.48 | 1,500 |
| 2015-12-17 | $3.16 | $3.54 | 635,300 |
| 2015-12-16 | $3.19 | $3.57 | 200 |
| 2015-12-15 | $3.14 | $3.52 | 300 |
| 2015-12-14 | $3.20 | $3.58 | 0 |
| 2015-12-11 | $3.20 | $3.58 | 5,000 |
| 2015-12-10 | $3.20 | $3.58 | 579,100 |
| 2015-12-09 | $3.22 | $3.61 | 0 |
| 2015-12-08 | $3.22 | $3.61 | 300 |
| 2015-12-07 | $3.26 | $3.65 | 0 |
| 2015-12-04 | $3.26 | $3.65 | 0 |
| 2015-12-03 | $3.26 | $3.65 | 2,500 |
| 2015-12-02 | $3.32 | $3.72 | 0 |
| 2015-12-01 | $3.32 | $3.72 | 4,600 |
| 2015-11-30 | $3.36 | $3.76 | 2,700 |
| 2015-11-27 | $3.37 | $3.77 | 8,200 |
| 2015-11-25 | $3.33 | $3.73 | 2,600 |
| 2015-11-24 | $3.29 | $3.68 | 5,400 |
| 2015-11-23 | $3.35 | $3.75 | 1,800 |
| 2015-11-20 | $3.37 | $3.77 | 13,600 |
| 2015-11-19 | $3.34 | $3.74 | 25,500 |
| 2015-11-18 | $3.39 | $3.73 | 0 |
| 2015-11-17 | $3.39 | $3.73 | 18,000 |
| 2015-11-16 | $3.36 | $3.69 | 12,400 |
| 2015-11-13 | $3.36 | $3.69 | 0 |
| 2015-11-12 | $3.36 | $3.69 | 23,000 |
| 2015-11-11 | $3.41 | $3.75 | 1,000 |
| 2015-11-10 | $3.34 | $3.67 | 5,800 |
| 2015-11-09 | $3.27 | $3.60 | 1,500 |
| 2015-11-06 | $3.24 | $3.56 | 27,600 |
| 2015-11-05 | $3.28 | $3.61 | 6,400 |
| 2015-11-04 | $3.31 | $3.64 | 3,100 |
| 2015-11-03 | $3.29 | $3.62 | 0 |
| 2015-11-02 | $3.29 | $3.62 | 8,300 |
| 2015-10-30 | $3.31 | $3.64 | 5,500 |
| 2015-10-29 | $3.31 | $3.64 | 2,300 |
| 2015-10-28 | $3.34 | $3.67 | 1,800 |
| 2015-10-27 | $3.27 | $3.60 | 4,500 |
| 2015-10-26 | $3.31 | $3.64 | 2,100 |
| 2015-10-23 | $3.36 | $3.69 | 88,000 |
| 2015-10-22 | $3.36 | $3.69 | 8,100 |
| 2015-10-21 | $3.24 | $3.56 | 500 |
| 2015-10-20 | $3.25 | $3.57 | 92,100 |
| 2015-10-19 | $3.21 | $3.53 | 2,200 |
| 2015-10-16 | $3.13 | $3.44 | 0 |
| 2015-10-15 | $3.13 | $3.44 | 2,800 |
| 2015-10-14 | $3.20 | $3.52 | 0 |
| 2015-10-13 | $3.20 | $3.52 | 0 |
| 2015-10-12 | $3.20 | $3.52 | 78,600 |
| 2015-10-09 | $3.24 | $3.56 | 0 |
| 2015-10-08 | $3.24 | $3.56 | 106,100 |
| 2015-10-07 | $3.24 | $3.56 | 28,700 |
| 2015-10-06 | $3.16 | $3.47 | 0 |
| 2015-10-05 | $3.16 | $3.47 | 0 |
| 2015-10-02 | $3.16 | $3.47 | 1,100 |
| 2015-10-01 | $3.08 | $3.39 | 7,200 |
| 2015-09-30 | $3.13 | $3.44 | 2,300 |
| 2015-09-29 | $3.08 | $3.39 | 2,200 |
| 2015-09-28 | $3.27 | $3.60 | 3,800 |
| 2015-09-25 | $3.27 | $3.60 | 2,600 |
| 2015-09-24 | $3.24 | $3.56 | 0 |
| 2015-09-23 | $3.24 | $3.56 | 0 |
| 2015-09-22 | $3.24 | $3.56 | 13,900 |
| 2015-09-21 | $3.34 | $3.67 | 0 |
| 2015-09-18 | $3.34 | $3.67 | 0 |
| 2015-09-17 | $3.34 | $3.67 | 1,500 |
| 2015-09-16 | $3.34 | $3.67 | 2,700 |
| 2015-09-15 | $3.34 | $3.67 | 5,800 |
| 2015-09-14 | $3.38 | $3.72 | 1,800 |
| 2015-09-11 | $3.43 | $3.77 | 2,500 |
| 2015-09-10 | $3.49 | $3.84 | 1,800 |
| 2015-09-09 | $3.50 | $3.85 | 200 |
| 2015-09-08 | $3.47 | $3.82 | 9,700 |
| 2015-09-04 | $3.36 | $3.69 | 8,700 |
| 2015-09-03 | $3.42 | $3.76 | 6,600 |
| 2015-09-02 | $3.37 | $3.71 | 1,100 |
| 2015-09-01 | $3.36 | $3.69 | 7,400 |
| 2015-08-31 | $3.46 | $3.80 | 0 |
| 2015-08-28 | $3.46 | $3.80 | 0 |
| 2015-08-27 | $3.46 | $3.80 | 24,100 |
| 2015-08-26 | $3.41 | $3.75 | 6,300 |
| 2015-08-25 | $3.35 | $3.68 | 400 |
| 2015-08-24 | $3.40 | $3.74 | 100 |
| 2015-08-21 | $3.55 | $3.90 | 21,200 |
| 2015-08-20 | $3.60 | $3.96 | 5,500 |
| 2015-08-19 | $3.66 | $4.02 | 7,800 |
| 2015-08-18 | $3.81 | $4.19 | 6,100 |
| 2015-08-17 | $3.70 | $4.07 | 0 |
| 2015-08-14 | $3.70 | $4.07 | 9,300 |
| 2015-08-13 | $3.70 | $4.07 | 1,202,000 |
| 2015-08-12 | $3.68 | $4.05 | 200 |
| 2015-08-11 | $3.71 | $4.08 | 23,100 |
| 2015-08-10 | $3.77 | $4.15 | 2,700 |
| 2015-08-07 | $3.86 | $4.24 | 0 |
| 2015-08-06 | $3.86 | $4.24 | 400 |
| 2015-08-05 | $3.78 | $4.16 | 600 |
| 2015-08-04 | $3.81 | $4.19 | 4,200 |
| 2015-08-03 | $3.70 | $4.07 | 700 |
| 2015-07-31 | $3.74 | $4.11 | 0 |
| 2015-07-30 | $3.74 | $4.11 | 200 |
| 2015-07-29 | $3.75 | $4.12 | 1,430,800 |
| 2015-07-28 | $3.61 | $3.97 | 0 |
| 2015-07-27 | $3.61 | $3.97 | 5,900 |
| 2015-07-24 | $3.57 | $3.93 | 0 |
| 2015-07-23 | $3.57 | $3.93 | 2,200 |
| 2015-07-22 | $3.60 | $3.96 | 6,900 |
| 2015-07-21 | $3.66 | $4.02 | 0 |
| 2015-07-20 | $3.66 | $4.02 | 0 |
| 2015-07-17 | $3.66 | $4.02 | 0 |
| 2015-07-16 | $3.66 | $4.02 | 900 |
| 2015-07-15 | $3.60 | $3.96 | 1,800 |
| 2015-07-14 | $3.65 | $4.01 | 3,400 |
| 2015-07-13 | $3.63 | $3.99 | 600 |
| 2015-07-10 | $3.61 | $3.97 | 2,300 |
| 2015-07-09 | $3.50 | $3.85 | 3,600 |
| 2015-07-08 | $3.46 | $3.80 | 1,800 |
| 2015-07-07 | $3.57 | $3.93 | 0 |
| 2015-07-06 | $3.57 | $3.93 | 400 |
| 2015-07-02 | $3.67 | $4.04 | 0 |
| 2015-07-01 | $3.67 | $4.04 | 100 |
| 2015-06-30 | $3.62 | $3.98 | 2,200 |
| 2015-06-29 | $3.73 | $4.10 | 0 |
| 2015-06-26 | $3.73 | $4.10 | 0 |
| 2015-06-25 | $3.73 | $4.10 | 0 |
| 2015-06-24 | $3.73 | $4.10 | 200 |
| 2015-06-23 | $3.68 | $4.05 | 0 |
| 2015-06-22 | $3.68 | $4.05 | 0 |
| 2015-06-19 | $3.68 | $4.05 | 1,900 |
| 2015-06-18 | $3.59 | $3.95 | 0 |
| 2015-06-17 | $3.59 | $3.95 | 900 |
| 2015-06-16 | $3.63 | $3.99 | 4,100 |
| 2015-06-15 | $3.61 | $3.97 | 0 |
| 2015-06-12 | $3.61 | $3.97 | 1,000 |
| 2015-06-11 | $3.64 | $4.00 | 6,700 |
| 2015-06-10 | $3.70 | $3.92 | 2,600 |
| 2015-06-09 | $3.78 | $4.01 | 0 |
| 2015-06-08 | $3.78 | $4.01 | 0 |
| 2015-06-05 | $3.78 | $4.01 | 0 |
| 2015-06-04 | $3.78 | $4.01 | 2,300 |
| 2015-06-03 | $3.87 | $4.10 | 30,000 |
| 2015-06-02 | $3.87 | $4.10 | 2,500 |
| 2015-06-01 | $3.86 | $4.09 | 3,700 |
| 2015-05-29 | $3.85 | $4.08 | 0 |
| 2015-05-28 | $3.85 | $4.08 | 38,900 |
| 2015-05-27 | $3.84 | $4.07 | 60,400 |
| 2015-05-26 | $3.88 | $4.12 | 300 |
| 2015-05-22 | $3.93 | $4.17 | 100 |
| 2015-05-21 | $3.83 | $4.06 | 2,000 |
| 2015-05-20 | $3.69 | $3.91 | 1,600 |
| 2015-05-19 | $3.59 | $3.81 | 600 |
| 2015-05-18 | $3.63 | $3.85 | 16,500 |
| 2015-05-15 | $3.67 | $3.89 | 0 |
| 2015-05-14 | $3.67 | $3.89 | 0 |
| 2015-05-13 | $3.67 | $3.89 | 6,700 |
| 2015-05-12 | $3.63 | $3.85 | 10,300 |
| 2015-05-11 | $3.52 | $3.73 | 0 |
| 2015-05-08 | $3.52 | $3.73 | 0 |
| 2015-05-07 | $3.52 | $3.73 | 0 |
| 2015-05-06 | $3.52 | $3.73 | 0 |
| 2015-05-05 | $3.52 | $3.73 | 0 |
| 2015-05-04 | $3.52 | $3.73 | 69,900 |
| 2015-05-01 | $3.52 | $3.73 | 82,500 |
| 2015-04-30 | $3.52 | $3.73 | 82,600 |
| 2015-04-29 | $3.52 | $3.73 | 2,000 |
| 2015-04-28 | $3.52 | $3.73 | 0 |
| 2015-04-27 | $3.52 | $3.73 | 1,600 |
| 2015-04-24 | $3.51 | $3.72 | 400 |
| 2015-04-23 | $3.45 | $3.66 | 1,200 |
| 2015-04-22 | $3.37 | $3.57 | 0 |
| 2015-04-21 | $3.37 | $3.57 | 3,900 |
| 2015-04-20 | $3.39 | $3.60 | 0 |
| 2015-04-17 | $3.39 | $3.60 | 0 |
| 2015-04-16 | $3.39 | $3.60 | 300 |
| 2015-04-15 | $3.35 | $3.55 | 3,000 |
| 2015-04-14 | $3.33 | $3.53 | 0 |
| 2015-04-13 | $3.33 | $3.53 | 10,900 |
| 2015-04-10 | $3.33 | $3.53 | 700 |
| 2015-04-09 | $3.28 | $3.48 | 0 |
| 2015-04-08 | $3.28 | $3.48 | 4,100 |
| 2015-04-07 | $3.32 | $3.52 | 12,700 |
| 2015-04-06 | $3.29 | $3.49 | 2,000 |
| 2015-04-02 | $3.25 | $3.45 | 600 |
| 2015-04-01 | $3.25 | $3.45 | 100 |
| 2015-03-31 | $3.24 | $3.44 | 1,000 |
| 2015-03-30 | $3.31 | $3.51 | 900 |
| 2015-03-27 | $3.32 | $3.52 | 2,500 |
| 2015-03-26 | $3.35 | $3.55 | 0 |
| 2015-03-25 | $3.35 | $3.55 | 5,300 |
| 2015-03-24 | $3.37 | $3.57 | 3,600 |
| 2015-03-23 | $3.37 | $3.57 | 4,600 |
| 2015-03-20 | $3.39 | $3.60 | 16,900 |
| 2015-03-19 | $3.34 | $3.54 | 0 |
| 2015-03-18 | $3.34 | $3.54 | 200 |
| 2015-03-17 | $3.27 | $3.47 | 2,000 |
| 2015-03-16 | $3.27 | $3.47 | 11,500 |
| 2015-03-13 | $3.20 | $3.39 | 1,100 |
| 2015-03-12 | $3.21 | $3.40 | 2,400 |
| 2015-03-11 | $3.23 | $3.43 | 1,500 |
| 2015-03-10 | $3.26 | $3.46 | 5,700 |
| 2015-03-09 | $3.27 | $3.47 | 30,000 |
| 2015-03-06 | $3.27 | $3.47 | 2,200 |
| 2015-03-05 | $3.46 | $3.67 | 1,300 |
| 2015-03-04 | $3.48 | $3.69 | 400 |
| 2015-03-03 | $3.49 | $3.70 | 13,000 |
| 2015-03-02 | $3.42 | $3.63 | 8,800 |
| 2015-02-27 | $3.44 | $3.65 | 0 |
| 2015-02-26 | $3.44 | $3.65 | 9,400 |
| 2015-02-25 | $3.47 | $3.68 | 800 |
| 2015-02-24 | $3.50 | $3.71 | 3,400 |
| 2015-02-23 | $3.62 | $3.84 | 13,100 |
| 2015-02-20 | $3.55 | $3.77 | 19,600 |
| 2015-02-19 | $3.50 | $3.71 | 400 |
| 2015-02-18 | $3.50 | $3.71 | 3,500 |
| 2015-02-17 | $3.52 | $3.73 | 5,700 |
| 2015-02-13 | $3.56 | $3.78 | 100 |
| 2015-02-12 | $3.52 | $3.73 | 9,300 |
| 2015-02-11 | $3.52 | $3.73 | 0 |
| 2015-02-10 | $3.52 | $3.73 | 700 |
| 2015-02-09 | $3.46 | $3.67 | 1,100 |
| 2015-02-06 | $3.52 | $3.73 | 5,800 |
| 2015-02-05 | $3.55 | $3.77 | 3,100 |
| 2015-02-04 | $3.56 | $3.78 | 7,800 |
| 2015-02-03 | $3.57 | $3.79 | 54,900 |
| 2015-02-02 | $3.49 | $3.70 | 0 |
| 2015-01-30 | $3.49 | $3.70 | 55,700 |
| 2015-01-29 | $3.55 | $3.77 | 35,400 |
| 2015-01-28 | $3.56 | $3.78 | 1,700 |
| 2015-01-27 | $3.56 | $3.78 | 200 |
| 2015-01-26 | $3.57 | $3.79 | 13,600 |
| 2015-01-23 | $3.57 | $3.79 | 3,300 |
| 2015-01-22 | $3.57 | $3.79 | 6,800 |
| 2015-01-21 | $3.58 | $3.80 | 1,500 |
| 2015-01-20 | $3.47 | $3.68 | 200 |
| 2015-01-16 | $3.45 | $3.66 | 0 |
| 2015-01-15 | $3.45 | $3.66 | 0 |
| 2015-01-14 | $3.45 | $3.66 | 0 |
| 2015-01-13 | $3.45 | $3.66 | 0 |
| 2015-01-12 | $3.45 | $3.66 | 3,600 |
| 2015-01-09 | $3.40 | $3.61 | 1,500 |
| 2015-01-08 | $3.38 | $3.58 | 3,200 |
| 2015-01-07 | $3.30 | $3.50 | 0 |
| 2015-01-06 | $3.30 | $3.50 | 0 |
| 2015-01-05 | $3.30 | $3.50 | 4,500 |
| 2015-01-02 | $3.38 | $3.58 | 2,000 |