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
- 2012-04-25 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 | $0.70 | $0.70 | 69,500 |
| 2015-12-30 | $0.75 | $0.75 | 53,900 |
| 2015-12-29 | $0.84 | $0.84 | 9,000 |
| 2015-12-28 | $0.79 | $0.79 | 19,100 |
| 2015-12-24 | $0.79 | $0.79 | 3,200 |
| 2015-12-23 | $0.75 | $0.75 | 12,900 |
| 2015-12-22 | $0.80 | $0.80 | 12,500 |
| 2015-12-21 | $0.80 | $0.80 | 13,200 |
| 2015-12-18 | $0.79 | $0.79 | 5,800 |
| 2015-12-17 | $0.81 | $0.81 | 2,800 |
| 2015-12-16 | $0.80 | $0.80 | 28,800 |
| 2015-12-15 | $0.71 | $0.71 | 2,400 |
| 2015-12-14 | $0.75 | $0.75 | 26,500 |
| 2015-12-11 | $0.82 | $0.82 | 11,200 |
| 2015-12-10 | $0.85 | $0.85 | 34,200 |
| 2015-12-09 | $0.71 | $0.71 | 29,400 |
| 2015-12-08 | $0.83 | $0.83 | 7,000 |
| 2015-12-07 | $0.85 | $0.85 | 14,800 |
| 2015-12-04 | $0.92 | $0.92 | 11,000 |
| 2015-12-03 | $0.80 | $0.80 | 9,900 |
| 2015-12-02 | $0.85 | $0.85 | 10,400 |
| 2015-12-01 | $0.89 | $0.89 | 13,900 |
| 2015-11-30 | $0.85 | $0.85 | 12,000 |
| 2015-11-27 | $0.87 | $0.87 | 100,800 |
| 2015-11-25 | $0.92 | $0.92 | 15,600 |
| 2015-11-24 | $0.91 | $0.91 | 7,900 |
| 2015-11-23 | $0.98 | $0.98 | 37,000 |
| 2015-11-20 | $1.00 | $1.00 | 17,400 |
| 2015-11-19 | $1.02 | $1.02 | 8,100 |
| 2015-11-18 | $1.04 | $1.04 | 39,300 |
| 2015-11-17 | $0.95 | $0.95 | 11,600 |
| 2015-11-16 | $1.02 | $1.02 | 31,600 |
| 2015-11-13 | $1.00 | $0.99 | 52,000 |
| 2015-11-12 | $0.98 | $0.98 | 70,200 |
| 2015-11-11 | $0.98 | $0.98 | 42,300 |
| 2015-11-10 | $0.98 | $0.98 | 20,600 |
| 2015-11-09 | $0.98 | $0.98 | 103,400 |
| 2015-11-06 | $1.00 | $1.00 | 100,200 |
| 2015-11-05 | $0.96 | $0.96 | 122,100 |
| 2015-11-04 | $1.00 | $1.00 | 271,400 |
| 2015-11-03 | $1.38 | $1.38 | 118,200 |
| 2015-11-02 | $1.49 | $1.49 | 132,900 |
| 2015-10-30 | $1.14 | $1.14 | 119,600 |
| 2015-10-29 | $1.15 | $1.15 | 24,100 |
| 2015-10-28 | $1.25 | $1.25 | 146,800 |
| 2015-10-27 | $1.39 | $1.39 | 77,700 |
| 2015-10-26 | $1.69 | $1.69 | 23,800 |
| 2015-10-23 | $1.20 | $1.20 | 22,600 |
| 2015-10-22 | $1.33 | $1.33 | 19,300 |
| 2015-10-21 | $1.30 | $1.30 | 19,800 |
| 2015-10-20 | $1.43 | $1.43 | 3,200 |
| 2015-10-19 | $1.48 | $1.48 | 25,700 |
| 2015-10-16 | $1.66 | $1.66 | 10,200 |
| 2015-10-15 | $1.84 | $1.84 | 2,400 |
| 2015-10-14 | $1.69 | $1.69 | 3,300 |
| 2015-10-13 | $1.81 | $1.81 | 9,300 |
| 2015-10-12 | $1.93 | $1.93 | 3,300 |
| 2015-10-09 | $1.99 | $1.99 | 3,500 |
| 2015-10-08 | $1.99 | $1.99 | 7,900 |
| 2015-10-07 | $2.02 | $2.02 | 1,500 |
| 2015-10-06 | $2.05 | $2.05 | 3,300 |
| 2015-10-05 | $2.01 | $2.01 | 3,700 |
| 2015-10-02 | $2.05 | $2.05 | 2,500 |
| 2015-10-01 | $2.12 | $2.12 | 2,300 |
| 2015-09-30 | $2.20 | $2.20 | 10,200 |
| 2015-09-29 | $2.00 | $2.00 | 4,300 |
| 2015-09-28 | $2.00 | $2.00 | 5,500 |
| 2015-09-25 | $2.00 | $2.00 | 15,800 |
| 2015-09-24 | $1.90 | $1.90 | 9,700 |
| 2015-09-23 | $1.98 | $1.98 | 14,100 |
| 2015-09-22 | $2.20 | $2.20 | 3,900 |
| 2015-09-21 | $2.26 | $2.26 | 7,400 |
| 2015-09-18 | $2.30 | $2.30 | 8,400 |
| 2015-09-17 | $2.36 | $2.36 | 11,100 |
| 2015-09-16 | $2.10 | $2.10 | 13,500 |
| 2015-09-15 | $2.31 | $2.31 | 3,200 |
| 2015-09-14 | $2.40 | $2.40 | 2,100 |
| 2015-09-11 | $2.31 | $2.31 | 5,600 |
| 2015-09-10 | $2.39 | $2.39 | 4,200 |
| 2015-09-09 | $2.45 | $2.45 | 4,100 |
| 2015-09-08 | $2.45 | $2.45 | 1,300 |
| 2015-09-04 | $2.36 | $2.36 | 6,000 |
| 2015-09-03 | $2.48 | $2.48 | 15,100 |
| 2015-09-02 | $2.34 | $2.34 | 44,100 |
| 2015-09-01 | $2.39 | $2.39 | 16,100 |
| 2015-08-31 | $2.15 | $2.15 | 5,500 |
| 2015-08-28 | $1.94 | $1.94 | 11,100 |
| 2015-08-27 | $2.15 | $2.15 | 17,300 |
| 2015-08-26 | $2.15 | $2.15 | 124,000 |
| 2015-08-25 | $3.25 | $3.25 | 225,200 |
| 2015-08-24 | $3.27 | $3.27 | 149,200 |
| 2015-08-21 | $2.95 | $2.95 | 113,600 |
| 2015-08-20 | $2.05 | $2.05 | 31,200 |
| 2015-08-19 | $1.65 | $1.65 | 29,600 |
| 2015-08-18 | $1.60 | $1.60 | 28,100 |
| 2015-08-17 | $1.06 | $1.06 | 16,400 |
| 2015-08-14 | $1.18 | $1.18 | 11,700 |
| 2015-08-13 | $1.18 | $1.18 | 45,200 |
| 2015-08-12 | $1.45 | $1.45 | 15,600 |
| 2015-08-11 | $1.75 | $1.75 | 3,500 |
| 2015-08-10 | $1.76 | $1.76 | 10,000 |
| 2015-08-07 | $1.96 | $1.96 | 8,200 |
| 2015-08-06 | $1.95 | $1.95 | 4,500 |
| 2015-08-05 | $1.97 | $1.97 | 900 |
| 2015-08-04 | $1.92 | $1.92 | 2,900 |
| 2015-08-03 | $1.90 | $1.90 | 4,300 |
| 2015-07-31 | $1.93 | $1.93 | 3,400 |
| 2015-07-30 | $1.95 | $1.95 | 25,700 |
| 2015-07-29 | $2.02 | $2.02 | 10,100 |
| 2015-07-28 | $2.00 | $2.00 | 4,300 |
| 2015-07-27 | $2.00 | $2.00 | 13,000 |
| 2015-07-24 | $2.05 | $2.05 | 15,900 |
| 2015-07-23 | $2.03 | $2.03 | 8,000 |
| 2015-07-22 | $2.00 | $2.00 | 49,300 |
| 2015-07-21 | $2.05 | $2.05 | 13,300 |
| 2015-07-20 | $2.10 | $2.10 | 47,300 |
| 2015-07-17 | $2.22 | $2.22 | 9,400 |
| 2015-07-16 | $2.22 | $2.22 | 37,800 |
| 2015-07-15 | $2.36 | $2.36 | 27,100 |
| 2015-07-14 | $2.60 | $2.60 | 23,100 |
| 2015-07-13 | $2.84 | $2.84 | 12,000 |
| 2015-07-10 | $2.65 | $2.65 | 2,200 |
| 2015-07-09 | $2.75 | $2.75 | 12,300 |
| 2015-07-08 | $2.63 | $2.63 | 13,700 |
| 2015-07-07 | $2.40 | $2.40 | 10,600 |
| 2015-07-06 | $2.24 | $2.24 | 3,100 |
| 2015-07-02 | $2.25 | $2.25 | 10,300 |
| 2015-07-01 | $2.25 | $2.25 | 5,300 |
| 2015-06-30 | $2.39 | $2.39 | 33,900 |
| 2015-06-29 | $2.52 | $2.52 | 6,400 |
| 2015-06-26 | $2.55 | $2.55 | 1,700 |
| 2015-06-25 | $2.55 | $2.55 | 7,300 |
| 2015-06-24 | $2.63 | $2.63 | 7,700 |
| 2015-06-23 | $2.61 | $2.61 | 11,500 |
| 2015-06-22 | $2.65 | $2.65 | 1,900 |
| 2015-06-19 | $2.64 | $2.64 | 1,100 |
| 2015-06-18 | $2.62 | $2.62 | 1,700 |
| 2015-06-17 | $2.60 | $2.60 | 6,300 |
| 2015-06-16 | $2.55 | $2.55 | 10,000 |
| 2015-06-15 | $2.65 | $2.65 | 600 |
| 2015-06-12 | $2.67 | $2.67 | 3,200 |
| 2015-06-11 | $2.67 | $2.67 | 2,300 |
| 2015-06-10 | $2.56 | $2.56 | 5,700 |
| 2015-06-09 | $2.73 | $2.73 | 16,100 |
| 2015-06-08 | $2.88 | $2.88 | 6,100 |
| 2015-06-05 | $2.88 | $2.88 | 10,300 |
| 2015-06-04 | $2.90 | $2.90 | 10,600 |
| 2015-06-03 | $2.95 | $2.95 | 9,100 |
| 2015-06-02 | $2.80 | $2.80 | 18,700 |
| 2015-06-01 | $2.52 | $2.52 | 8,500 |
| 2015-05-29 | $2.58 | $2.58 | 6,200 |
| 2015-05-28 | $2.69 | $2.69 | 2,300 |
| 2015-05-27 | $2.80 | $2.80 | 5,500 |
| 2015-05-26 | $2.69 | $2.69 | 6,200 |
| 2015-05-22 | $2.85 | $2.85 | 16,200 |
| 2015-05-21 | $2.92 | $2.92 | 10,700 |
| 2015-05-20 | $2.95 | $2.95 | 4,900 |
| 2015-05-19 | $2.94 | $2.94 | 23,900 |
| 2015-05-18 | $2.84 | $2.84 | 21,800 |
| 2015-05-15 | $3.00 | $3.00 | 4,800 |
| 2015-05-14 | $2.99 | $2.99 | 5,800 |
| 2015-05-13 | $2.98 | $2.98 | 4,400 |
| 2015-05-12 | $2.95 | $2.95 | 2,400 |
| 2015-05-11 | $2.89 | $2.89 | 13,500 |
| 2015-05-08 | $2.89 | $2.89 | 8,600 |
| 2015-05-07 | $3.00 | $3.00 | 29,100 |
| 2015-05-06 | $3.00 | $3.00 | 36,700 |
| 2015-05-05 | $3.50 | $3.50 | 4,300 |
| 2015-05-04 | $3.49 | $3.49 | 31,600 |
| 2015-05-01 | $3.52 | $3.52 | 10,300 |
| 2015-04-30 | $3.66 | $3.66 | 8,500 |
| 2015-04-29 | $3.72 | $3.72 | 6,300 |
| 2015-04-28 | $3.66 | $3.66 | 6,400 |
| 2015-04-27 | $3.70 | $3.70 | 14,700 |
| 2015-04-24 | $3.72 | $3.72 | 14,400 |
| 2015-04-23 | $3.70 | $3.70 | 15,300 |
| 2015-04-22 | $3.71 | $3.71 | 47,600 |
| 2015-04-21 | $3.69 | $3.69 | 25,000 |
| 2015-04-20 | $3.68 | $3.68 | 66,500 |
| 2015-04-17 | $3.59 | $3.59 | 62,000 |
| 2015-04-16 | $3.99 | $3.99 | 37,100 |
| 2015-04-15 | $4.48 | $4.48 | 21,400 |
| 2015-04-14 | $4.80 | $4.80 | 43,600 |
| 2015-04-13 | $5.00 | $5.00 | 54,200 |
| 2015-04-10 | $4.19 | $4.19 | 22,800 |
| 2015-04-09 | $3.81 | $3.81 | 33,600 |
| 2015-04-08 | $3.76 | $3.76 | 5,300 |
| 2015-04-07 | $3.85 | $3.85 | 8,900 |
| 2015-04-06 | $3.89 | $3.89 | 12,300 |
| 2015-04-02 | $4.00 | $4.00 | 18,800 |
| 2015-04-01 | $3.90 | $3.90 | 10,500 |
| 2015-03-31 | $3.60 | $3.60 | 51,300 |
| 2015-03-30 | $3.80 | $3.80 | 24,000 |
| 2015-03-27 | $3.80 | $3.80 | 41,200 |
| 2015-03-26 | $4.50 | $4.50 | 8,300 |
| 2015-03-25 | $4.55 | $4.55 | 19,300 |
| 2015-03-24 | $4.80 | $4.80 | 29,500 |
| 2015-03-23 | $4.80 | $4.80 | 13,700 |
| 2015-03-20 | $5.19 | $5.19 | 22,400 |
| 2015-03-19 | $5.09 | $5.09 | 26,100 |
| 2015-03-18 | $5.22 | $5.22 | 10,000 |
| 2015-03-17 | $5.32 | $5.32 | 8,500 |
| 2015-03-16 | $5.65 | $5.65 | 4,400 |
| 2015-03-13 | $5.65 | $5.65 | 22,600 |
| 2015-03-12 | $5.70 | $5.70 | 11,600 |
| 2015-03-11 | $5.70 | $5.70 | 13,000 |
| 2015-03-10 | $5.55 | $5.55 | 25,700 |
| 2015-03-09 | $5.90 | $5.90 | 9,500 |
| 2015-03-06 | $5.82 | $5.82 | 9,100 |
| 2015-03-05 | $6.01 | $6.01 | 5,300 |
| 2015-03-04 | $6.05 | $6.05 | 2,600 |
| 2015-03-03 | $6.30 | $6.30 | 23,500 |
| 2015-03-02 | $6.37 | $6.37 | 5,400 |
| 2015-02-27 | $6.00 | $6.00 | 18,700 |
| 2015-02-26 | $5.75 | $5.75 | 66,600 |
| 2015-02-25 | $5.42 | $5.42 | 4,000 |
| 2015-02-24 | $5.26 | $5.26 | 28,900 |
| 2015-02-23 | $5.84 | $5.84 | 37,700 |
| 2015-02-20 | $6.03 | $6.03 | 12,900 |
| 2015-02-19 | $6.14 | $6.14 | 4,800 |
| 2015-02-18 | $6.18 | $6.18 | 4,800 |
| 2015-02-17 | $6.30 | $6.30 | 13,100 |
| 2015-02-13 | $6.25 | $6.25 | 13,100 |
| 2015-02-12 | $6.33 | $6.33 | 5,000 |
| 2015-02-11 | $6.47 | $6.47 | 6,300 |
| 2015-02-10 | $6.53 | $6.53 | 5,000 |
| 2015-02-09 | $6.50 | $6.50 | 19,100 |
| 2015-02-06 | $6.35 | $6.35 | 26,500 |
| 2015-02-05 | $6.81 | $6.81 | 7,200 |
| 2015-02-04 | $6.69 | $6.69 | 20,100 |
| 2015-02-03 | $7.65 | $7.65 | 10,800 |
| 2015-02-02 | $8.10 | $8.10 | 6,000 |
| 2015-01-30 | $8.20 | $8.20 | 4,300 |
| 2015-01-29 | $8.40 | $8.40 | 6,100 |
| 2015-01-28 | $8.56 | $8.56 | 10,100 |
| 2015-01-27 | $8.80 | $8.80 | 25,100 |
| 2015-01-26 | $8.55 | $8.55 | 14,400 |
| 2015-01-23 | $8.35 | $8.35 | 6,200 |
| 2015-01-22 | $8.20 | $8.20 | 5,800 |
| 2015-01-21 | $8.40 | $8.40 | 16,400 |
| 2015-01-20 | $8.44 | $8.44 | 17,300 |
| 2015-01-16 | $8.09 | $8.09 | 10,600 |
| 2015-01-15 | $7.80 | $7.80 | 9,400 |
| 2015-01-14 | $7.25 | $7.25 | 5,400 |
| 2015-01-13 | $7.10 | $7.10 | 6,600 |
| 2015-01-12 | $7.40 | $7.40 | 8,500 |
| 2015-01-09 | $7.47 | $7.47 | 13,300 |
| 2015-01-08 | $7.50 | $7.50 | 11,000 |
| 2015-01-07 | $7.00 | $7.00 | 14,100 |
| 2015-01-06 | $7.55 | $7.55 | 15,400 |
| 2015-01-05 | $7.81 | $7.81 | 41,100 |
| 2015-01-02 | $9.20 | $9.20 | 74,400 |