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
- 2010-08-31 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 | $2.70 | $2.70 | 3,810 |
| 2015-12-30 | $3.00 | $3.00 | 32 |
| 2015-12-29 | $3.00 | $3.00 | 522 |
| 2015-12-28 | $3.50 | $3.50 | 196 |
| 2015-12-24 | $2.90 | $2.90 | 180 |
| 2015-12-23 | $3.00 | $3.00 | 11 |
| 2015-12-22 | $3.50 | $3.50 | 30 |
| 2015-12-21 | $3.00 | $3.00 | 105 |
| 2015-12-18 | $3.10 | $3.10 | 12 |
| 2015-12-17 | $3.50 | $3.50 | 271 |
| 2015-12-16 | $3.40 | $3.40 | 662 |
| 2015-12-15 | $3.50 | $3.50 | 1,120 |
| 2015-12-14 | $3.20 | $3.20 | 238 |
| 2015-12-11 | $4.00 | $4.00 | 1,302 |
| 2015-12-10 | $3.00 | $3.00 | 435 |
| 2015-12-09 | $4.00 | $4.00 | 336 |
| 2015-12-08 | $4.00 | $4.00 | 570 |
| 2015-12-07 | $3.20 | $3.20 | 0 |
| 2015-12-04 | $3.20 | $3.20 | 25 |
| 2015-12-03 | $3.50 | $3.50 | 784 |
| 2015-12-02 | $3.50 | $3.50 | 56 |
| 2015-12-01 | $3.50 | $3.50 | 2,025 |
| 2015-11-30 | $3.30 | $3.30 | 1,985 |
| 2015-11-27 | $3.50 | $3.50 | 1,858 |
| 2015-11-25 | $3.50 | $3.50 | 1,646 |
| 2015-11-24 | $3.20 | $3.20 | 3,312 |
| 2015-11-23 | $3.20 | $3.20 | 29,819 |
| 2015-11-20 | $2.20 | $2.20 | 943 |
| 2015-11-19 | $2.50 | $2.50 | 30 |
| 2015-11-18 | $2.50 | $2.50 | 473 |
| 2015-11-17 | $2.30 | $2.30 | 1,048 |
| 2015-11-16 | $2.60 | $2.60 | 10 |
| 2015-11-13 | $2.50 | $2.50 | 1,102 |
| 2015-11-12 | $3.00 | $3.00 | 1,240 |
| 2015-11-11 | $3.40 | $3.40 | 105 |
| 2015-11-10 | $3.00 | $3.00 | 462 |
| 2015-11-09 | $2.60 | $2.60 | 55 |
| 2015-11-06 | $2.50 | $2.50 | 20 |
| 2015-11-05 | $3.00 | $3.00 | 942 |
| 2015-11-04 | $3.00 | $3.00 | 875 |
| 2015-11-03 | $2.50 | $2.50 | 1,438 |
| 2015-11-02 | $2.90 | $2.90 | 1,902 |
| 2015-10-30 | $3.00 | $3.00 | 1,240 |
| 2015-10-29 | $3.50 | $3.50 | 2,282 |
| 2015-10-28 | $3.50 | $3.50 | 1,032 |
| 2015-10-27 | $3.60 | $3.60 | 664 |
| 2015-10-26 | $3.50 | $3.50 | 90 |
| 2015-10-23 | $3.80 | $3.80 | 309 |
| 2015-10-22 | $4.10 | $4.10 | 200 |
| 2015-10-21 | $4.10 | $4.10 | 100 |
| 2015-10-20 | $4.00 | $4.00 | 7 |
| 2015-10-19 | $4.00 | $4.00 | 908 |
| 2015-10-16 | $4.20 | $4.20 | 168 |
| 2015-10-15 | $4.20 | $4.20 | 150 |
| 2015-10-14 | $4.40 | $4.40 | 193 |
| 2015-10-13 | $3.70 | $3.70 | 482 |
| 2015-10-12 | $4.50 | $4.50 | 0 |
| 2015-10-09 | $4.50 | $4.50 | 174 |
| 2015-10-08 | $3.30 | $3.30 | 93 |
| 2015-10-07 | $4.00 | $4.00 | 483 |
| 2015-10-06 | $3.80 | $3.80 | 92 |
| 2015-10-05 | $4.40 | $4.40 | 230 |
| 2015-10-02 | $3.90 | $3.90 | 425 |
| 2015-10-01 | $3.90 | $3.90 | 80 |
| 2015-09-30 | $4.50 | $4.50 | 6 |
| 2015-09-29 | $3.70 | $3.70 | 0 |
| 2015-09-28 | $3.70 | $3.70 | 150 |
| 2015-09-25 | $4.60 | $4.60 | 203 |
| 2015-09-24 | $4.00 | $4.00 | 81 |
| 2015-09-23 | $4.60 | $4.60 | 5,838 |
| 2015-09-22 | $4.10 | $4.10 | 627 |
| 2015-09-21 | $4.60 | $4.60 | 769 |
| 2015-09-18 | $4.80 | $4.80 | 299 |
| 2015-09-17 | $4.90 | $4.90 | 614 |
| 2015-09-16 | $4.80 | $4.80 | 354 |
| 2015-09-15 | $4.70 | $4.70 | 120 |
| 2015-09-14 | $4.80 | $4.80 | 42 |
| 2015-09-11 | $4.60 | $4.60 | 60 |
| 2015-09-10 | $4.60 | $4.60 | 94 |
| 2015-09-09 | $4.30 | $4.30 | 500 |
| 2015-09-08 | $4.80 | $4.80 | 760 |
| 2015-09-04 | $4.90 | $4.90 | 1,538 |
| 2015-09-03 | $3.80 | $3.80 | 129 |
| 2015-09-02 | $3.50 | $3.50 | 20 |
| 2015-09-01 | $3.60 | $3.60 | 0 |
| 2015-08-31 | $3.60 | $3.60 | 118 |
| 2015-08-28 | $4.00 | $4.00 | 40 |
| 2015-08-27 | $4.00 | $4.00 | 500 |
| 2015-08-26 | $4.00 | $4.00 | 699 |
| 2015-08-25 | $4.50 | $4.50 | 1,857 |
| 2015-08-24 | $4.60 | $4.60 | 2,221 |
| 2015-08-21 | $4.30 | $4.30 | 861 |
| 2015-08-20 | $4.70 | $4.70 | 100 |
| 2015-08-19 | $4.70 | $4.70 | 353 |
| 2015-08-18 | $4.80 | $4.80 | 58 |
| 2015-08-17 | $4.80 | $4.80 | 2,123 |
| 2015-08-14 | $3.50 | $3.50 | 702 |
| 2015-08-13 | $3.90 | $3.90 | 0 |
| 2015-08-12 | $3.90 | $3.90 | 625 |
| 2015-08-11 | $3.60 | $3.60 | 9 |
| 2015-08-10 | $4.30 | $4.30 | 525 |
| 2015-08-07 | $4.00 | $4.00 | 3,593 |
| 2015-08-06 | $4.00 | $4.00 | 230 |
| 2015-08-05 | $4.00 | $4.00 | 211 |
| 2015-08-04 | $4.60 | $4.60 | 0 |
| 2015-08-03 | $4.60 | $4.60 | 86 |
| 2015-07-31 | $4.00 | $4.00 | 533 |
| 2015-07-30 | $3.60 | $3.60 | 137 |
| 2015-07-29 | $3.50 | $3.50 | 65 |
| 2015-07-28 | $4.00 | $4.00 | 1,250 |
| 2015-07-27 | $4.90 | $4.90 | 172 |
| 2015-07-24 | $4.90 | $4.90 | 875 |
| 2015-07-23 | $5.00 | $5.00 | 75 |
| 2015-07-22 | $4.50 | $4.50 | 366 |
| 2015-07-21 | $4.50 | $4.50 | 460 |
| 2015-07-20 | $4.50 | $4.50 | 96 |
| 2015-07-17 | $4.50 | $4.50 | 1,551 |
| 2015-07-16 | $4.10 | $4.10 | 20 |
| 2015-07-15 | $4.50 | $4.50 | 1,162 |
| 2015-07-14 | $4.40 | $4.40 | 281 |
| 2015-07-13 | $4.10 | $4.10 | 35 |
| 2015-07-10 | $4.40 | $4.40 | 75 |
| 2015-07-09 | $5.00 | $5.00 | 110 |
| 2015-07-08 | $5.00 | $5.00 | 847 |
| 2015-07-07 | $4.90 | $4.90 | 0 |
| 2015-07-06 | $4.90 | $4.90 | 140 |
| 2015-07-02 | $4.10 | $4.10 | 220 |
| 2015-07-01 | $4.80 | $4.80 | 210 |
| 2015-06-30 | $4.40 | $4.40 | 3,780 |
| 2015-06-29 | $4.80 | $4.80 | 25 |
| 2015-06-26 | $4.80 | $4.80 | 576 |
| 2015-06-25 | $4.90 | $4.90 | 400 |
| 2015-06-24 | $4.90 | $4.90 | 943 |
| 2015-06-23 | $4.90 | $4.90 | 95 |
| 2015-06-22 | $5.20 | $5.20 | 506 |
| 2015-06-19 | $5.50 | $5.50 | 175 |
| 2015-06-18 | $4.80 | $4.80 | 581 |
| 2015-06-17 | $5.00 | $5.00 | 1,255 |
| 2015-06-16 | $5.10 | $5.10 | 2,714 |
| 2015-06-15 | $5.00 | $5.00 | 4,410 |
| 2015-06-12 | $6.10 | $6.10 | 100 |
| 2015-06-11 | $5.50 | $5.50 | 370 |
| 2015-06-10 | $6.20 | $6.20 | 220 |
| 2015-06-09 | $5.20 | $5.20 | 169 |
| 2015-06-08 | $6.00 | $6.00 | 985 |
| 2015-06-05 | $5.50 | $5.50 | 55 |
| 2015-06-04 | $5.60 | $5.60 | 327 |
| 2015-06-03 | $6.00 | $6.00 | 2,692 |
| 2015-06-02 | $6.00 | $6.00 | 3,495 |
| 2015-06-01 | $6.50 | $6.50 | 2,215 |
| 2015-05-29 | $6.00 | $6.00 | 10 |
| 2015-05-28 | $6.10 | $6.10 | 735 |
| 2015-05-27 | $6.20 | $6.20 | 784 |
| 2015-05-26 | $6.90 | $6.90 | 550 |
| 2015-05-22 | $6.80 | $6.80 | 427 |
| 2015-05-21 | $7.60 | $7.60 | 245 |
| 2015-05-20 | $7.00 | $7.00 | 13 |
| 2015-05-19 | $6.80 | $6.80 | 1 |
| 2015-05-18 | $6.80 | $6.80 | 723 |
| 2015-05-15 | $7.10 | $7.10 | 262 |
| 2015-05-14 | $8.00 | $8.00 | 2,005 |
| 2015-05-13 | $6.60 | $6.60 | 1,426 |
| 2015-05-12 | $7.10 | $7.10 | 13 |
| 2015-05-11 | $7.00 | $7.00 | 1,461 |
| 2015-05-08 | $7.50 | $7.50 | 146 |
| 2015-05-07 | $7.60 | $7.60 | 1,107 |
| 2015-05-06 | $7.70 | $7.70 | 367 |
| 2015-05-05 | $8.00 | $8.00 | 355 |
| 2015-05-04 | $8.30 | $8.30 | 691 |
| 2015-05-01 | $8.60 | $8.60 | 1,590 |
| 2015-04-30 | $9.00 | $9.00 | 717 |
| 2015-04-29 | $9.00 | $9.00 | 304 |
| 2015-04-28 | $8.90 | $8.90 | 1,245 |
| 2015-04-27 | $8.50 | $8.50 | 825 |
| 2015-04-24 | $9.50 | $9.50 | 1,612 |
| 2015-04-23 | $10.60 | $10.60 | 0 |
| 2015-04-22 | $10.60 | $10.60 | 1,177 |
| 2015-04-21 | $10.40 | $10.40 | 3,071 |
| 2015-04-20 | $9.10 | $9.10 | 29 |
| 2015-04-17 | $9.50 | $9.50 | 228 |
| 2015-04-16 | $9.80 | $9.80 | 488 |
| 2015-04-15 | $10.40 | $10.40 | 2,613 |
| 2015-04-14 | $10.00 | $10.00 | 240 |
| 2015-04-13 | $9.20 | $9.20 | 665 |
| 2015-04-10 | $9.50 | $9.50 | 394 |
| 2015-04-09 | $9.50 | $9.50 | 633 |
| 2015-04-08 | $9.90 | $9.90 | 499 |
| 2015-04-07 | $9.60 | $9.60 | 2,732 |
| 2015-04-06 | $10.10 | $10.10 | 1,479 |
| 2015-04-02 | $9.90 | $9.90 | 8,467 |
| 2015-04-01 | $10.00 | $10.00 | 808 |
| 2015-03-31 | $12.00 | $12.00 | 940 |
| 2015-03-30 | $10.50 | $10.50 | 2,981 |
| 2015-03-27 | $10.00 | $10.00 | 7,167 |
| 2015-03-26 | $8.50 | $8.50 | 4,097 |
| 2015-03-25 | $8.30 | $8.30 | 1,317 |
| 2015-03-24 | $8.50 | $8.50 | 1,153 |
| 2015-03-23 | $9.30 | $9.30 | 418 |
| 2015-03-20 | $8.90 | $8.90 | 50 |
| 2015-03-19 | $7.70 | $7.70 | 477 |
| 2015-03-18 | $7.60 | $7.60 | 2,986 |
| 2015-03-17 | $8.20 | $8.20 | 827 |
| 2015-03-16 | $8.40 | $8.40 | 597 |
| 2015-03-13 | $9.00 | $9.00 | 753 |
| 2015-03-12 | $9.40 | $9.40 | 3,914 |
| 2015-03-11 | $7.70 | $7.70 | 151 |
| 2015-03-10 | $7.50 | $7.50 | 10 |
| 2015-03-09 | $7.80 | $7.80 | 419 |
| 2015-03-06 | $7.80 | $7.80 | 1,010 |
| 2015-03-05 | $7.30 | $7.30 | 91 |
| 2015-03-04 | $8.00 | $8.00 | 759 |
| 2015-03-03 | $7.00 | $7.00 | 1,367 |
| 2015-03-02 | $7.50 | $7.50 | 1,813 |
| 2015-02-27 | $7.00 | $7.00 | 6,130 |
| 2015-02-26 | $5.00 | $5.00 | 1,218 |
| 2015-02-25 | $6.00 | $6.00 | 3,690 |
| 2015-02-24 | $6.00 | $6.00 | 6,022 |
| 2015-02-23 | $5.70 | $5.70 | 1,506 |
| 2015-02-20 | $6.80 | $6.80 | 5,914 |
| 2015-02-19 | $7.10 | $7.10 | 1,341 |
| 2015-02-18 | $7.50 | $7.50 | 497 |
| 2015-02-17 | $7.50 | $7.50 | 921 |
| 2015-02-13 | $7.90 | $7.90 | 2,512 |
| 2015-02-12 | $8.60 | $8.60 | 350 |
| 2015-02-11 | $8.60 | $8.60 | 42 |
| 2015-02-10 | $8.50 | $8.50 | 960 |
| 2015-02-09 | $9.00 | $9.00 | 2,685 |
| 2015-02-06 | $9.40 | $9.40 | 1,659 |
| 2015-02-05 | $9.30 | $9.30 | 23 |
| 2015-02-04 | $9.50 | $9.50 | 85 |
| 2015-02-03 | $9.30 | $9.30 | 1,590 |
| 2015-02-02 | $8.10 | $8.10 | 7 |
| 2015-01-30 | $8.50 | $8.50 | 4,112 |
| 2015-01-29 | $7.50 | $7.50 | 163 |
| 2015-01-28 | $7.00 | $7.00 | 831 |
| 2015-01-27 | $8.20 | $8.20 | 155 |
| 2015-01-26 | $8.30 | $8.30 | 47 |
| 2015-01-23 | $8.20 | $8.20 | 1,338 |
| 2015-01-22 | $9.10 | $9.10 | 0 |
| 2015-01-21 | $9.10 | $9.10 | 336 |
| 2015-01-20 | $9.10 | $9.10 | 123 |
| 2015-01-16 | $9.10 | $9.10 | 670 |
| 2015-01-15 | $9.10 | $9.10 | 10 |
| 2015-01-14 | $9.70 | $9.70 | 374 |
| 2015-01-13 | $9.10 | $9.10 | 468 |
| 2015-01-12 | $9.80 | $9.80 | 22 |
| 2015-01-09 | $9.80 | $9.80 | 97 |
| 2015-01-08 | $9.80 | $9.80 | 621 |
| 2015-01-07 | $10.00 | $10.00 | 420 |
| 2015-01-06 | $9.10 | $9.10 | 145 |
| 2015-01-05 | $9.10 | $9.10 | 191 |
| 2015-01-02 | $9.00 | $9.00 | 91 |