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
- 2014-03-31 to 2026-08-28
- 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 | $2.65 | $2.65 | 2,332 |
| 2015-12-30 | $3.00 | $3.00 | 5,050 |
| 2015-12-29 | $3.00 | $3.00 | 1,570 |
| 2015-12-28 | $3.00 | $3.00 | 1,564 |
| 2015-12-24 | $2.90 | $2.90 | 249 |
| 2015-12-23 | $2.90 | $2.90 | 631 |
| 2015-12-22 | $3.03 | $3.03 | 2,903 |
| 2015-12-21 | $3.50 | $3.50 | 526 |
| 2015-12-18 | $3.22 | $3.22 | 648 |
| 2015-12-17 | $3.31 | $3.31 | 610 |
| 2015-12-16 | $3.49 | $3.49 | 269 |
| 2015-12-15 | $3.50 | $3.50 | 1,091 |
| 2015-12-14 | $3.50 | $3.50 | 2,095 |
| 2015-12-11 | $3.56 | $3.56 | 160 |
| 2015-12-10 | $3.50 | $3.50 | 3,813 |
| 2015-12-09 | $3.50 | $3.50 | 2,858 |
| 2015-12-08 | $4.31 | $4.31 | 1,900 |
| 2015-12-07 | $5.15 | $5.15 | 17,800 |
| 2015-12-04 | $4.31 | $4.31 | 83 |
| 2015-12-03 | $4.27 | $4.27 | 80 |
| 2015-12-02 | $4.95 | $4.95 | 408 |
| 2015-12-01 | $4.20 | $4.20 | 982 |
| 2015-11-30 | $5.90 | $5.90 | 64 |
| 2015-11-27 | $5.80 | $5.80 | 1,194 |
| 2015-11-25 | $5.25 | $5.25 | 2,787 |
| 2015-11-24 | $4.71 | $4.71 | 53 |
| 2015-11-23 | $4.84 | $4.84 | 280 |
| 2015-11-20 | $5.20 | $5.20 | 701 |
| 2015-11-19 | $4.11 | $4.11 | 698 |
| 2015-11-18 | $4.11 | $4.11 | 10 |
| 2015-11-17 | $5.00 | $5.00 | 165 |
| 2015-11-16 | $5.00 | $5.00 | 2,586 |
| 2015-11-13 | $3.80 | $3.80 | 0 |
| 2015-11-12 | $3.80 | $3.80 | 300 |
| 2015-11-11 | $3.80 | $3.80 | 0 |
| 2015-11-10 | $3.80 | $3.80 | 10 |
| 2015-11-09 | $3.80 | $3.80 | 422 |
| 2015-11-06 | $3.50 | $3.50 | 0 |
| 2015-11-05 | $3.50 | $3.50 | 140 |
| 2015-11-04 | $3.40 | $3.40 | 259 |
| 2015-11-03 | $3.01 | $3.01 | 225 |
| 2015-11-02 | $3.50 | $3.50 | 1,399 |
| 2015-10-30 | $3.51 | $3.51 | 165 |
| 2015-10-29 | $3.89 | $3.89 | 720 |
| 2015-10-28 | $3.52 | $3.52 | 10 |
| 2015-10-27 | $3.71 | $3.71 | 38 |
| 2015-10-26 | $3.71 | $3.71 | 62 |
| 2015-10-23 | $3.90 | $3.90 | 0 |
| 2015-10-22 | $3.90 | $3.90 | 100 |
| 2015-10-21 | $3.52 | $3.52 | 100 |
| 2015-10-20 | $3.90 | $3.90 | 66 |
| 2015-10-19 | $3.90 | $3.90 | 248 |
| 2015-10-16 | $3.46 | $3.46 | 89 |
| 2015-10-15 | $3.90 | $3.90 | 207 |
| 2015-10-14 | $3.40 | $3.40 | 840 |
| 2015-10-13 | $3.00 | $3.00 | 51 |
| 2015-10-12 | $3.00 | $3.00 | 20 |
| 2015-10-09 | $3.79 | $3.79 | 20 |
| 2015-10-08 | $3.50 | $3.50 | 264 |
| 2015-10-07 | $3.50 | $3.50 | 15 |
| 2015-10-06 | $4.00 | $4.00 | 130 |
| 2015-10-05 | $3.90 | $3.90 | 200 |
| 2015-10-02 | $3.91 | $3.91 | 654 |
| 2015-10-01 | $3.50 | $3.50 | 154 |
| 2015-09-30 | $3.51 | $3.51 | 15 |
| 2015-09-29 | $3.95 | $3.95 | 0 |
| 2015-09-28 | $3.95 | $3.95 | 27 |
| 2015-09-25 | $3.95 | $3.95 | 114 |
| 2015-09-24 | $3.50 | $3.50 | 100 |
| 2015-09-23 | $4.00 | $4.00 | 0 |
| 2015-09-22 | $4.00 | $4.00 | 419 |
| 2015-09-21 | $4.00 | $4.00 | 26 |
| 2015-09-18 | $3.90 | $3.90 | 180 |
| 2015-09-17 | $3.75 | $3.75 | 852 |
| 2015-09-16 | $4.00 | $4.00 | 2 |
| 2015-09-15 | $3.51 | $3.51 | 51 |
| 2015-09-14 | $4.00 | $4.00 | 823 |
| 2015-09-11 | $4.30 | $4.30 | 420 |
| 2015-09-10 | $4.30 | $4.30 | 49 |
| 2015-09-09 | $4.11 | $4.11 | 632 |
| 2015-09-08 | $4.00 | $4.00 | 133 |
| 2015-09-04 | $4.00 | $4.00 | 116 |
| 2015-09-03 | $4.00 | $4.00 | 311 |
| 2015-09-02 | $4.90 | $4.90 | 13 |
| 2015-09-01 | $5.00 | $5.00 | 120 |
| 2015-08-31 | $4.00 | $4.00 | 6 |
| 2015-08-28 | $4.00 | $4.00 | 840 |
| 2015-08-27 | $4.50 | $4.50 | 112 |
| 2015-08-26 | $4.75 | $4.75 | 0 |
| 2015-08-25 | $4.75 | $4.75 | 1 |
| 2015-08-24 | $4.52 | $4.52 | 548 |
| 2015-08-21 | $5.00 | $5.00 | 60 |
| 2015-08-20 | $5.02 | $5.02 | 178 |
| 2015-08-19 | $5.50 | $5.50 | 817 |
| 2015-08-18 | $6.00 | $6.00 | 115 |
| 2015-08-17 | $5.00 | $5.00 | 121 |
| 2015-08-14 | $4.50 | $4.50 | 126 |
| 2015-08-13 | $4.51 | $4.51 | 17 |
| 2015-08-12 | $4.56 | $4.56 | 0 |
| 2015-08-11 | $4.56 | $4.56 | 46 |
| 2015-08-10 | $4.41 | $4.41 | 27 |
| 2015-08-07 | $5.95 | $5.95 | 1,951 |
| 2015-08-06 | $5.00 | $5.00 | 255 |
| 2015-08-05 | $4.40 | $4.40 | 90 |
| 2015-08-04 | $4.35 | $4.35 | 61 |
| 2015-08-03 | $4.00 | $4.00 | 396 |
| 2015-07-31 | $4.90 | $4.90 | 286 |
| 2015-07-30 | $4.00 | $4.00 | 1,060 |
| 2015-07-29 | $3.09 | $3.09 | 101 |
| 2015-07-28 | $2.90 | $2.90 | 574 |
| 2015-07-27 | $3.09 | $3.09 | 144 |
| 2015-07-24 | $3.09 | $3.09 | 0 |
| 2015-07-23 | $3.09 | $3.09 | 1,379 |
| 2015-07-22 | $3.30 | $3.30 | 5 |
| 2015-07-21 | $3.30 | $3.30 | 1,203 |
| 2015-07-20 | $3.00 | $3.00 | 38 |
| 2015-07-17 | $3.90 | $3.90 | 30 |
| 2015-07-16 | $3.90 | $3.90 | 2,229 |
| 2015-07-15 | $3.00 | $3.00 | 230 |
| 2015-07-14 | $2.91 | $2.91 | 1,206 |
| 2015-07-13 | $2.90 | $2.90 | 9,075 |
| 2015-07-10 | $3.05 | $3.05 | 5,998 |
| 2015-07-09 | $3.50 | $3.50 | 454 |
| 2015-07-08 | $3.63 | $3.63 | 175 |
| 2015-07-07 | $4.75 | $4.75 | 435 |
| 2015-07-06 | $4.00 | $4.00 | 284 |
| 2015-07-02 | $4.97 | $4.97 | 0 |
| 2015-07-01 | $4.97 | $4.97 | 1,301 |
| 2015-06-30 | $4.50 | $4.50 | 111 |
| 2015-06-29 | $5.00 | $5.00 | 1,318 |
| 2015-06-26 | $5.00 | $5.00 | 2,658 |
| 2015-06-25 | $5.20 | $5.20 | 819 |
| 2015-06-24 | $5.59 | $5.59 | 399 |
| 2015-06-23 | $5.35 | $5.35 | 3,534 |
| 2015-06-22 | $6.20 | $6.20 | 168 |
| 2015-06-19 | $6.10 | $6.10 | 1,271 |
| 2015-06-18 | $6.50 | $6.50 | 1,099 |
| 2015-06-17 | $6.52 | $6.52 | 180 |
| 2015-06-16 | $6.51 | $6.51 | 3,078 |
| 2015-06-15 | $6.50 | $6.50 | 1,785 |
| 2015-06-12 | $8.00 | $8.00 | 785 |
| 2015-06-11 | $8.25 | $8.25 | 195 |
| 2015-06-10 | $7.50 | $7.50 | 213 |
| 2015-06-09 | $7.00 | $7.00 | 20 |
| 2015-06-08 | $7.00 | $7.00 | 4,077 |
| 2015-06-05 | $6.50 | $6.50 | 835 |
| 2015-06-04 | $6.50 | $6.50 | 1,328 |
| 2015-06-03 | $6.00 | $6.00 | 453 |
| 2015-06-02 | $6.30 | $6.30 | 2,058 |
| 2015-06-01 | $6.80 | $6.80 | 1,241 |
| 2015-05-29 | $7.40 | $7.40 | 2,131 |
| 2015-05-28 | $7.30 | $7.30 | 1,744 |
| 2015-05-27 | $8.95 | $8.95 | 723 |
| 2015-05-26 | $6.88 | $6.88 | 961 |
| 2015-05-22 | $6.40 | $6.40 | 726 |
| 2015-05-21 | $6.10 | $6.10 | 3,036 |
| 2015-05-20 | $7.00 | $7.00 | 959 |
| 2015-05-19 | $7.50 | $7.50 | 3,419 |
| 2015-05-18 | $8.88 | $8.88 | 711 |
| 2015-05-15 | $9.00 | $9.00 | 1,929 |
| 2015-05-14 | $8.81 | $8.81 | 5,576 |
| 2015-05-13 | $11.50 | $11.50 | 565 |
| 2015-05-12 | $12.00 | $12.00 | 512 |
| 2015-05-11 | $12.50 | $12.50 | 723 |
| 2015-05-08 | $12.25 | $12.25 | 1,571 |
| 2015-05-07 | $13.00 | $13.00 | 1,523 |
| 2015-05-06 | $14.40 | $14.40 | 531 |
| 2015-05-05 | $13.49 | $13.49 | 2,831 |
| 2015-05-04 | $15.01 | $15.01 | 157 |
| 2015-05-01 | $16.00 | $16.00 | 61 |
| 2015-04-30 | $16.50 | $16.50 | 232 |
| 2015-04-29 | $15.20 | $15.20 | 3,891 |
| 2015-04-28 | $17.00 | $17.00 | 543 |
| 2015-04-27 | $16.99 | $16.99 | 95 |
| 2015-04-24 | $17.00 | $17.00 | 1,726 |
| 2015-04-23 | $17.00 | $17.00 | 706 |
| 2015-04-22 | $18.50 | $18.50 | 1,367 |
| 2015-04-21 | $17.49 | $17.49 | 1,235 |
| 2015-04-20 | $20.49 | $20.49 | 174 |
| 2015-04-17 | $20.99 | $20.99 | 1,532 |
| 2015-04-16 | $20.00 | $20.00 | 666 |
| 2015-04-15 | $20.60 | $20.60 | 799 |
| 2015-04-14 | $19.01 | $19.01 | 821 |
| 2015-04-13 | $21.09 | $21.09 | 577 |
| 2015-04-10 | $20.00 | $20.00 | 2,810 |
| 2015-04-09 | $21.00 | $21.00 | 632 |
| 2015-04-08 | $22.10 | $22.10 | 259 |
| 2015-04-07 | $23.60 | $23.60 | 627 |
| 2015-04-06 | $22.00 | $22.00 | 868 |
| 2015-04-02 | $23.00 | $23.00 | 2,614 |
| 2015-04-01 | $23.00 | $23.00 | 705 |
| 2015-03-31 | $22.50 | $22.50 | 1,269 |
| 2015-03-30 | $22.10 | $22.10 | 2,207 |
| 2015-03-27 | $24.95 | $24.95 | 2,371 |
| 2015-03-26 | $24.00 | $24.00 | 1,606 |
| 2015-03-25 | $22.00 | $22.00 | 5,539 |
| 2015-03-24 | $22.00 | $22.00 | 3,287 |
| 2015-03-23 | $22.50 | $22.50 | 1,427 |
| 2015-03-20 | $24.50 | $24.50 | 2,703 |
| 2015-03-19 | $23.32 | $23.32 | 1,598 |
| 2015-03-18 | $22.00 | $22.00 | 4,889 |
| 2015-03-17 | $21.40 | $21.40 | 4,389 |
| 2015-03-16 | $19.00 | $19.00 | 1,937 |
| 2015-03-13 | $16.51 | $16.51 | 118 |
| 2015-03-12 | $18.99 | $18.99 | 16 |
| 2015-03-11 | $17.20 | $17.20 | 241 |
| 2015-03-10 | $17.50 | $17.50 | 117 |
| 2015-03-09 | $19.00 | $19.00 | 23 |
| 2015-03-06 | $17.01 | $17.01 | 236 |
| 2015-03-05 | $18.01 | $18.01 | 10 |
| 2015-03-04 | $19.00 | $19.00 | 118 |
| 2015-03-03 | $18.69 | $18.69 | 2 |
| 2015-03-02 | $19.20 | $19.20 | 88 |
| 2015-02-27 | $19.00 | $19.00 | 166 |
| 2015-02-26 | $20.00 | $20.00 | 50 |
| 2015-02-25 | $18.00 | $18.00 | 10 |
| 2015-02-24 | $19.94 | $19.94 | 147 |
| 2015-02-23 | $17.00 | $17.00 | 186 |
| 2015-02-20 | $15.42 | $15.42 | 7 |
| 2015-02-19 | $17.90 | $17.90 | 150 |
| 2015-02-18 | $17.99 | $17.99 | 210 |
| 2015-02-17 | $18.99 | $18.99 | 659 |
| 2015-02-13 | $17.02 | $17.02 | 858 |
| 2015-02-12 | $17.10 | $17.10 | 282 |
| 2015-02-11 | $20.50 | $20.50 | 345 |
| 2015-02-10 | $18.49 | $18.49 | 466 |
| 2015-02-09 | $20.03 | $20.03 | 409 |
| 2015-02-06 | $20.03 | $20.03 | 177 |
| 2015-02-05 | $21.00 | $21.00 | 1,872 |
| 2015-02-04 | $22.50 | $22.50 | 522 |
| 2015-02-03 | $22.20 | $22.20 | 261 |
| 2015-02-02 | $22.51 | $22.51 | 11 |
| 2015-01-30 | $24.00 | $24.00 | 134 |
| 2015-01-29 | $22.21 | $22.21 | 60 |
| 2015-01-28 | $23.11 | $23.11 | 60 |
| 2015-01-27 | $23.00 | $23.00 | 88 |
| 2015-01-26 | $22.99 | $22.99 | 125 |
| 2015-01-23 | $22.20 | $22.20 | 83 |
| 2015-01-22 | $22.20 | $22.20 | 228 |
| 2015-01-21 | $24.06 | $24.06 | 3 |
| 2015-01-20 | $25.90 | $25.90 | 199 |
| 2015-01-16 | $21.01 | $21.01 | 52 |
| 2015-01-15 | $25.89 | $25.89 | 10 |
| 2015-01-14 | $24.95 | $24.95 | 63 |
| 2015-01-13 | $21.00 | $21.00 | 40 |
| 2015-01-12 | $23.00 | $23.00 | 333 |
| 2015-01-09 | $23.99 | $23.99 | 332 |
| 2015-01-08 | $23.01 | $23.01 | 348 |
| 2015-01-07 | $23.02 | $23.02 | 253 |
| 2015-01-06 | $25.00 | $25.00 | 569 |
| 2015-01-05 | $23.01 | $23.01 | 108 |
| 2015-01-02 | $25.00 | $25.00 | 52 |