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
- 2010-10-08 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $1.22 | $1.22 | 100 | — | — |
| 2015-12-30 | $1.50 | $1.50 | 0 | — | — |
| 2015-12-29 | $1.50 | $1.50 | 313 | — | — |
| 2015-12-28 | $1.26 | $1.26 | 113 | — | — |
| 2015-12-24 | $1.55 | $1.54 | 0 | — | — |
| 2015-12-23 | $1.55 | $1.54 | 427 | — | — |
| 2015-12-22 | $1.37 | $1.36 | 0 | — | — |
| 2015-12-21 | $1.37 | $1.36 | 1,767 | — | — |
| 2015-12-18 | $1.23 | $1.23 | 0 | — | — |
| 2015-12-17 | $1.23 | $1.23 | 0 | — | — |
| 2015-12-16 | $1.23 | $1.23 | 0 | — | — |
| 2015-12-15 | $1.23 | $1.23 | 53 | — | — |
| 2015-12-14 | $1.35 | $1.35 | 0 | — | — |
| 2015-12-11 | $1.35 | $1.35 | 133 | — | — |
| 2015-12-10 | $1.35 | $1.35 | 0 | — | — |
| 2015-12-09 | $1.35 | $1.35 | 627 | — | — |
| 2015-12-08 | $1.52 | $1.52 | 1,340 | — | — |
| 2015-12-07 | $1.53 | $1.53 | 3,900 | — | — |
| 2015-12-04 | $1.50 | $1.50 | 427 | — | — |
| 2015-12-03 | $1.50 | $1.50 | 0 | — | — |
| 2015-12-02 | $1.50 | $1.50 | 133 | — | — |
| 2015-12-01 | $1.61 | $1.60 | 2,067 | — | — |
| 2015-11-30 | $1.59 | $1.59 | 133 | — | — |
| 2015-11-27 | $1.52 | $1.52 | 333 | — | — |
| 2015-11-25 | $1.61 | $1.60 | 2,667 | — | — |
| 2015-11-24 | $2.06 | $2.06 | 0 | — | — |
| 2015-11-23 | $2.06 | $2.06 | 0 | — | — |
| 2015-11-20 | $2.06 | $2.06 | 2,007 | — | — |
| 2015-11-19 | $2.24 | $2.23 | 180 | — | — |
| 2015-11-18 | $1.92 | $1.92 | 3,133 | — | — |
| 2015-11-17 | $2.12 | $2.12 | 2,000 | — | — |
| 2015-11-16 | $1.89 | $1.89 | 0 | — | — |
| 2015-11-13 | $1.89 | $1.89 | 867 | — | — |
| 2015-11-12 | $1.79 | $1.78 | 6,533 | — | — |
| 2015-11-11 | $1.50 | $1.50 | 267 | — | — |
| 2015-11-10 | $1.73 | $1.72 | 2,373 | — | — |
| 2015-11-09 | $1.95 | $1.95 | 600 | — | — |
| 2015-11-06 | $2.43 | $2.43 | 0 | — | — |
| 2015-11-05 | $2.43 | $2.43 | 133 | — | — |
| 2015-11-04 | $2.06 | $2.06 | 0 | — | — |
| 2015-11-03 | $2.06 | $2.06 | 2,200 | — | — |
| 2015-11-02 | $2.10 | $2.10 | 333 | — | — |
| 2015-10-30 | $2.10 | $2.10 | 13 | — | — |
| 2015-10-29 | $2.25 | $2.25 | 0 | — | — |
| 2015-10-28 | $2.25 | $2.25 | 733 | — | — |
| 2015-10-27 | $2.49 | $2.49 | 0 | — | — |
| 2015-10-26 | $2.49 | $2.49 | 0 | — | — |
| 2015-10-23 | $2.49 | $2.49 | 0 | — | — |
| 2015-10-22 | $2.49 | $2.49 | 1,467 | — | — |
| 2015-10-21 | $2.45 | $2.45 | 0 | — | — |
| 2015-10-20 | $2.45 | $2.45 | 67 | — | — |
| 2015-10-19 | $2.25 | $2.25 | 2,093 | — | — |
| 2015-10-16 | $2.45 | $2.45 | 973 | — | — |
| 2015-10-15 | $2.40 | $2.40 | 0 | — | — |
| 2015-10-14 | $2.40 | $2.40 | 27 | — | — |
| 2015-10-13 | $2.33 | $2.32 | 13 | — | — |
| 2015-10-12 | $2.48 | $2.48 | 2,460 | — | — |
| 2015-10-09 | $2.48 | $2.48 | 180 | — | — |
| 2015-10-08 | $2.13 | $2.13 | 1,333 | — | — |
| 2015-10-07 | $2.55 | $2.55 | 467 | — | — |
| 2015-10-06 | $2.10 | $2.10 | 93 | — | — |
| 2015-10-05 | $2.66 | $2.66 | 0 | — | — |
| 2015-10-02 | $2.66 | $2.66 | 0 | — | — |
| 2015-10-01 | $2.66 | $2.66 | 4,633 | — | — |
| 2015-09-30 | $2.13 | $2.13 | 1,673 | — | — |
| 2015-09-29 | $2.25 | $2.25 | 0 | — | — |
| 2015-09-28 | $2.25 | $2.25 | 0 | — | — |
| 2015-09-25 | $2.25 | $2.25 | 0 | — | — |
| 2015-09-24 | $2.25 | $2.25 | 0 | — | — |
| 2015-09-23 | $2.25 | $2.25 | 0 | — | — |
| 2015-09-22 | $2.25 | $2.25 | 0 | — | — |
| 2015-09-21 | $2.25 | $2.25 | 0 | — | — |
| 2015-09-18 | $2.25 | $2.25 | 13 | — | — |
| 2015-09-17 | $2.13 | $2.13 | 2,920 | — | — |
| 2015-09-16 | $2.30 | $2.29 | 467 | — | — |
| 2015-09-15 | $2.30 | $2.29 | 0 | — | — |
| 2015-09-14 | $2.30 | $2.29 | 0 | — | — |
| 2015-09-11 | $2.30 | $2.29 | 13 | — | — |
| 2015-09-10 | $2.55 | $2.55 | 20 | — | — |
| 2015-09-09 | $2.58 | $2.58 | 407 | — | — |
| 2015-09-08 | $2.55 | $2.55 | 1,100 | — | — |
| 2015-09-04 | $2.70 | $2.70 | 1,507 | — | — |
| 2015-09-03 | $2.85 | $2.85 | 0 | — | — |
| 2015-09-02 | $2.85 | $2.85 | 0 | — | — |
| 2015-09-01 | $2.85 | $2.85 | 0 | — | — |
| 2015-08-31 | $2.85 | $2.85 | 240 | — | — |
| 2015-08-28 | $2.70 | $2.70 | 0 | — | — |
| 2015-08-27 | $2.70 | $2.70 | 67 | — | — |
| 2015-08-26 | $2.85 | $2.85 | 0 | — | — |
| 2015-08-25 | $2.85 | $2.85 | 0 | — | — |
| 2015-08-24 | $2.85 | $2.85 | 127 | — | — |
| 2015-08-21 | $2.99 | $2.98 | 213 | — | — |
| 2015-08-20 | $3.02 | $3.01 | 0 | — | — |
| 2015-08-19 | $3.02 | $3.01 | 333 | — | — |
| 2015-08-18 | $2.84 | $2.83 | 0 | — | — |
| 2015-08-17 | $2.84 | $2.83 | 13 | — | — |
| 2015-08-14 | $3.05 | $3.04 | 840 | — | — |
| 2015-08-13 | $2.40 | $2.40 | 27 | — | — |
| 2015-08-12 | $2.55 | $2.55 | 267 | — | — |
| 2015-08-11 | $2.40 | $2.40 | 447 | — | — |
| 2015-08-10 | $2.40 | $2.40 | 2,120 | — | — |
| 2015-08-07 | $2.40 | $2.40 | 0 | — | — |
| 2015-08-06 | $2.40 | $2.40 | 133 | — | — |
| 2015-08-05 | $2.70 | $2.70 | 60 | — | — |
| 2015-08-04 | $2.85 | $2.85 | 1,720 | — | — |
| 2015-08-03 | $2.72 | $2.72 | 360 | — | — |
| 2015-07-31 | $2.81 | $2.80 | 13 | — | — |
| 2015-07-30 | $2.91 | $2.91 | 267 | — | — |
| 2015-07-29 | $3.09 | $3.09 | 340 | — | — |
| 2015-07-28 | $3.00 | $3.00 | 133 | — | — |
| 2015-07-27 | $2.97 | $2.97 | 27 | — | — |
| 2015-07-24 | $3.24 | $3.24 | 0 | — | — |
| 2015-07-23 | $3.24 | $3.24 | 0 | — | — |
| 2015-07-22 | $3.24 | $3.24 | 27 | — | — |
| 2015-07-21 | $3.30 | $3.30 | 0 | — | — |
| 2015-07-20 | $3.30 | $3.30 | 80 | — | — |
| 2015-07-17 | $3.59 | $3.59 | 0 | — | — |
| 2015-07-16 | $3.59 | $3.59 | 0 | — | — |
| 2015-07-15 | $3.59 | $3.59 | 900 | — | — |
| 2015-07-14 | $3.53 | $3.53 | 300 | — | — |
| 2015-07-13 | $3.60 | $3.60 | 100 | — | — |
| 2015-07-10 | $3.45 | $3.45 | 1,187 | — | — |
| 2015-07-09 | $3.60 | $3.60 | 500 | — | — |
| 2015-07-08 | $3.35 | $3.34 | 27 | — | — |
| 2015-07-07 | $3.48 | $3.48 | 0 | — | — |
| 2015-07-06 | $3.48 | $3.48 | 220 | — | — |
| 2015-07-02 | $3.90 | $3.90 | 133 | — | — |
| 2015-07-01 | $3.45 | $3.45 | 13 | — | — |
| 2015-06-30 | $3.60 | $3.60 | 0 | — | — |
| 2015-06-29 | $3.60 | $3.60 | 413 | — | — |
| 2015-06-26 | $3.74 | $3.73 | 207 | — | — |
| 2015-06-25 | $3.75 | $3.75 | 13 | — | — |
| 2015-06-24 | $3.54 | $3.54 | 0 | — | — |
| 2015-06-23 | $3.54 | $3.54 | 0 | — | — |
| 2015-06-22 | $3.54 | $3.54 | 0 | — | — |
| 2015-06-19 | $3.54 | $3.54 | 0 | — | — |
| 2015-06-18 | $3.54 | $3.54 | 960 | — | — |
| 2015-06-17 | $3.72 | $3.72 | 680 | — | — |
| 2015-06-16 | $4.47 | $4.47 | 0 | — | — |
| 2015-06-15 | $4.47 | $4.47 | 0 | — | — |
| 2015-06-12 | $4.47 | $4.47 | 67 | — | — |
| 2015-06-11 | $4.49 | $4.48 | 133 | — | — |
| 2015-06-10 | $4.41 | $4.41 | 0 | — | — |
| 2015-06-09 | $4.41 | $4.41 | 0 | — | — |
| 2015-06-08 | $4.41 | $4.41 | 0 | — | — |
| 2015-06-05 | $4.41 | $4.41 | 0 | — | — |
| 2015-06-04 | $4.41 | $4.41 | 1,433 | — | — |
| 2015-06-03 | $4.43 | $4.43 | 33 | — | — |
| 2015-06-02 | $4.46 | $4.45 | 40 | — | — |
| 2015-06-01 | $4.52 | $4.51 | 200 | — | — |
| 2015-05-29 | $4.89 | $4.89 | 0 | — | — |
| 2015-05-28 | $4.89 | $4.89 | 0 | — | — |
| 2015-05-27 | $4.89 | $4.89 | 0 | — | — |
| 2015-05-26 | $4.89 | $4.89 | 113 | — | — |
| 2015-05-22 | $5.19 | $5.19 | 0 | — | — |
| 2015-05-21 | $5.19 | $5.19 | 0 | — | — |
| 2015-05-20 | $5.19 | $5.19 | 420 | — | — |
| 2015-05-19 | $4.35 | $4.35 | 5,933 | — | — |
| 2015-05-18 | $4.94 | $4.93 | 13 | — | — |
| 2015-05-15 | $5.22 | $5.22 | 1,133 | — | — |
| 2015-05-14 | $4.73 | $4.73 | 0 | — | — |
| 2015-05-13 | $4.73 | $4.73 | 60 | — | — |
| 2015-05-12 | $4.74 | $4.74 | 0 | — | — |
| 2015-05-11 | $4.74 | $4.74 | 120 | — | — |
| 2015-05-08 | $4.44 | $4.44 | 107 | — | — |
| 2015-05-07 | $4.85 | $4.84 | 0 | — | — |
| 2015-05-06 | $4.85 | $4.84 | 67 | — | — |
| 2015-05-05 | $5.00 | $4.99 | 200 | — | — |
| 2015-05-04 | $5.27 | $5.26 | 0 | — | — |
| 2015-05-01 | $5.27 | $5.26 | 200 | — | — |
| 2015-04-30 | $5.25 | $5.25 | 0 | — | — |
| 2015-04-29 | $5.25 | $5.25 | 0 | — | — |
| 2015-04-28 | $5.25 | $5.25 | 460 | — | — |
| 2015-04-27 | $5.10 | $5.10 | 0 | — | — |
| 2015-04-24 | $5.10 | $5.10 | 0 | — | — |
| 2015-04-23 | $5.10 | $5.10 | 0 | — | — |
| 2015-04-22 | $5.10 | $5.10 | 33 | — | — |
| 2015-04-21 | $5.30 | $5.29 | 20 | — | — |
| 2015-04-20 | $5.55 | $5.55 | 0 | — | — |
| 2015-04-17 | $5.55 | $5.55 | 27 | — | — |
| 2015-04-16 | $5.54 | $5.53 | 20 | — | — |
| 2015-04-15 | $5.70 | $5.70 | 1,967 | — | — |
| 2015-04-14 | $5.63 | $5.62 | 0 | — | — |
| 2015-04-13 | $5.63 | $5.62 | 13 | — | — |
| 2015-04-10 | $5.91 | $5.91 | 0 | — | — |
| 2015-04-09 | $5.91 | $5.91 | 0 | — | — |
| 2015-04-08 | $5.91 | $5.91 | 1,687 | — | — |
| 2015-04-07 | $5.67 | $5.67 | 440 | — | — |
| 2015-04-06 | $5.55 | $5.55 | 93 | — | — |
| 2015-04-02 | $4.98 | $4.98 | 333 | — | — |
| 2015-04-01 | $4.95 | $4.95 | 133 | — | — |
| 2015-03-31 | $5.48 | $5.47 | 500 | — | — |
| 2015-03-30 | $3.92 | $3.91 | 0 | — | — |
| 2015-03-27 | $3.92 | $3.91 | 140 | — | — |
| 2015-03-26 | $4.23 | $4.23 | 33 | — | — |
| 2015-03-25 | $4.58 | $4.57 | 560 | — | — |
| 2015-03-24 | $4.13 | $4.13 | 307 | — | — |
| 2015-03-23 | $3.89 | $3.88 | 0 | — | — |
| 2015-03-20 | $3.89 | $3.88 | 0 | — | — |
| 2015-03-19 | $3.89 | $3.88 | 0 | — | — |
| 2015-03-18 | $3.89 | $3.88 | 0 | — | — |
| 2015-03-17 | $3.89 | $3.88 | 0 | — | — |
| 2015-03-16 | $3.89 | $3.88 | 180 | — | — |
| 2015-03-13 | $4.20 | $4.20 | 0 | — | — |
| 2015-03-12 | $4.20 | $4.20 | 0 | — | — |
| 2015-03-11 | $4.20 | $4.20 | 0 | — | — |
| 2015-03-10 | $4.20 | $4.20 | 667 | — | — |
| 2015-03-09 | $4.50 | $4.50 | 0 | — | — |
| 2015-03-06 | $4.50 | $4.50 | 0 | — | — |
| 2015-03-05 | $4.50 | $4.50 | 0 | — | — |
| 2015-03-04 | $4.50 | $4.50 | 267 | — | — |
| 2015-03-03 | $5.30 | $5.29 | 0 | — | — |
| 2015-03-02 | $5.30 | $5.29 | 0 | — | — |
| 2015-02-27 | $5.30 | $5.29 | 0 | — | — |
| 2015-02-26 | $5.30 | $5.29 | 0 | — | — |
| 2015-02-25 | $5.30 | $5.29 | 0 | — | — |
| 2015-02-24 | $5.30 | $5.29 | 0 | — | — |
| 2015-02-23 | $5.30 | $5.29 | 0 | — | — |
| 2015-02-20 | $5.30 | $5.29 | 40 | — | — |
| 2015-02-19 | $5.37 | $5.37 | 40 | — | — |
| 2015-02-18 | $5.12 | $5.12 | 47 | — | — |
| 2015-02-17 | $5.10 | $5.10 | 540 | — | — |
| 2015-02-13 | $5.28 | $5.28 | 0 | — | — |
| 2015-02-12 | $5.28 | $5.28 | 0 | — | — |
| 2015-02-11 | $5.28 | $5.28 | 0 | — | — |
| 2015-02-10 | $5.28 | $5.28 | 200 | — | — |
| 2015-02-09 | $5.27 | $5.26 | 33 | — | — |
| 2015-02-06 | $5.30 | $5.29 | 587 | — | — |
| 2015-02-05 | $5.73 | $5.73 | 93 | — | — |
| 2015-02-04 | $5.55 | $5.55 | 193 | — | — |
| 2015-02-03 | $5.34 | $5.34 | 33 | — | — |
| 2015-02-02 | $5.72 | $5.71 | 20 | — | — |
| 2015-01-30 | $5.96 | $5.95 | 340 | — | — |
| 2015-01-29 | $5.85 | $5.85 | 167 | — | — |
| 2015-01-28 | $5.63 | $5.62 | 173 | — | — |
| 2015-01-27 | $5.49 | $5.49 | 27 | — | — |
| 2015-01-26 | $6.15 | $6.15 | 0 | — | — |
| 2015-01-23 | $6.15 | $6.15 | 227 | — | — |
| 2015-01-22 | $6.59 | $6.58 | 807 | — | — |
| 2015-01-21 | $6.15 | $6.15 | 1,720 | — | — |
| 2015-01-20 | $4.65 | $4.65 | 7 | — | — |
| 2015-01-16 | $4.65 | $4.65 | 80 | — | — |
| 2015-01-15 | $4.71 | $4.71 | 1,500 | — | — |
| 2015-01-14 | $4.56 | $4.56 | 220 | — | — |
| 2015-01-13 | $4.50 | $4.50 | 1,573 | — | — |
| 2015-01-12 | $4.92 | $4.92 | 1,847 | — | — |
| 2015-01-09 | $7.49 | $7.48 | 380 | — | — |
| 2015-01-08 | $7.05 | $7.05 | 0 | — | — |
| 2015-01-07 | $7.05 | $7.05 | 1,080 | — | — |
| 2015-01-06 | $6.90 | $6.90 | 33 | — | — |
| 2015-01-05 | $6.57 | $6.57 | 580 | — | — |
| 2015-01-02 | $5.97 | $5.97 | 0 | — | — |