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
- 2009-09-08 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 | $0.80 | $0.80 | 77 |
| 2015-12-30 | $0.70 | $0.70 | 1,050 |
| 2015-12-29 | $0.72 | $0.72 | 3,345 |
| 2015-12-28 | $0.72 | $0.72 | 2,208 |
| 2015-12-24 | $0.80 | $0.80 | 3,235 |
| 2015-12-23 | $0.62 | $0.62 | 1,650 |
| 2015-12-22 | $0.60 | $0.60 | 475 |
| 2015-12-21 | $0.66 | $0.66 | 50 |
| 2015-12-18 | $0.60 | $0.60 | 2,550 |
| 2015-12-17 | $0.62 | $0.62 | 3,000 |
| 2015-12-16 | $0.86 | $0.86 | 0 |
| 2015-12-15 | $0.86 | $0.86 | 165 |
| 2015-12-14 | $0.84 | $0.84 | 125 |
| 2015-12-11 | $0.68 | $0.68 | 1,778 |
| 2015-12-10 | $0.78 | $0.78 | 1,112 |
| 2015-12-09 | $0.88 | $0.88 | 1,960 |
| 2015-12-08 | $0.80 | $0.80 | 15 |
| 2015-12-07 | $0.78 | $0.78 | 220 |
| 2015-12-04 | $0.80 | $0.80 | 5,425 |
| 2015-12-03 | $0.60 | $0.60 | 375 |
| 2015-12-02 | $0.76 | $0.76 | 1,661 |
| 2015-12-01 | $0.80 | $0.80 | 16,460 |
| 2015-11-30 | $0.60 | $0.60 | 0 |
| 2015-11-27 | $0.60 | $0.60 | 870 |
| 2015-11-25 | $0.60 | $0.60 | 0 |
| 2015-11-24 | $0.60 | $0.60 | 0 |
| 2015-11-23 | $0.60 | $0.60 | 10,796 |
| 2015-11-20 | $0.70 | $0.70 | 0 |
| 2015-11-19 | $0.70 | $0.70 | 10,713 |
| 2015-11-18 | $0.74 | $0.74 | 14,352 |
| 2015-11-17 | $0.74 | $0.74 | 8,375 |
| 2015-11-16 | $0.78 | $0.78 | 8,624 |
| 2015-11-13 | $0.70 | $0.70 | 4,880 |
| 2015-11-12 | $0.76 | $0.76 | 13,448 |
| 2015-11-11 | $0.84 | $0.84 | 6,105 |
| 2015-11-10 | $0.85 | $0.85 | 357 |
| 2015-11-09 | $0.84 | $0.84 | 5,300 |
| 2015-11-06 | $0.84 | $0.84 | 10,650 |
| 2015-11-05 | $0.88 | $0.88 | 25,412 |
| 2015-11-04 | $0.80 | $0.80 | 13,744 |
| 2015-11-03 | $0.74 | $0.74 | 17,501 |
| 2015-11-02 | $0.74 | $0.74 | 10,816 |
| 2015-10-30 | $0.68 | $0.68 | 28,800 |
| 2015-10-29 | $0.73 | $0.73 | 13,302 |
| 2015-10-28 | $0.78 | $0.78 | 33,206 |
| 2015-10-27 | $0.90 | $0.90 | 57,374 |
| 2015-10-26 | $0.58 | $0.58 | 40,896 |
| 2015-10-23 | $0.60 | $0.60 | 17,815 |
| 2015-10-22 | $0.43 | $0.43 | 54,421 |
| 2015-10-21 | $0.40 | $0.40 | 38,955 |
| 2015-10-20 | $0.30 | $0.30 | 65,715 |
| 2015-10-19 | $0.39 | $0.39 | 33,197 |
| 2015-10-16 | $0.27 | $0.27 | 127,046 |
| 2015-10-15 | $0.38 | $0.38 | 12,221 |
| 2015-10-14 | $0.38 | $0.38 | 142,838 |
| 2015-10-13 | $0.47 | $0.47 | 21,790 |
| 2015-10-12 | $0.36 | $0.36 | 9,925 |
| 2015-10-09 | $0.35 | $0.35 | 53,174 |
| 2015-10-08 | $0.46 | $0.46 | 47,132 |
| 2015-10-07 | $0.50 | $0.50 | 102,509 |
| 2015-10-06 | $0.42 | $0.42 | 443,925 |
| 2015-10-05 | $0.61 | $0.61 | 168,007 |
| 2015-10-02 | $0.80 | $0.80 | 504,733 |
| 2015-10-01 | $0.99 | $0.99 | 3,459 |
| 2015-09-30 | $1.10 | $1.10 | 1,187 |
| 2015-09-29 | $1.10 | $1.10 | 525 |
| 2015-09-28 | $1.11 | $1.11 | 75 |
| 2015-09-25 | $0.96 | $0.96 | 5,153 |
| 2015-09-24 | $0.91 | $0.91 | 446 |
| 2015-09-23 | $1.19 | $1.19 | 7,992 |
| 2015-09-22 | $0.97 | $0.97 | 2,399 |
| 2015-09-21 | $0.96 | $0.96 | 850 |
| 2015-09-18 | $0.98 | $0.98 | 35,450 |
| 2015-09-17 | $0.84 | $0.84 | 16,685 |
| 2015-09-16 | $0.96 | $0.96 | 14,975 |
| 2015-09-15 | $1.09 | $1.09 | 4,225 |
| 2015-09-14 | $1.08 | $1.08 | 500 |
| 2015-09-11 | $1.08 | $1.08 | 2,868 |
| 2015-09-10 | $0.95 | $0.95 | 30,161 |
| 2015-09-09 | $0.90 | $0.90 | 24,844 |
| 2015-09-08 | $1.18 | $1.18 | 8,343 |
| 2015-09-04 | $1.20 | $1.20 | 1,300 |
| 2015-09-03 | $0.90 | $0.90 | 30,589 |
| 2015-09-02 | $1.26 | $1.26 | 96,222 |
| 2015-09-01 | $0.91 | $0.91 | 11,154 |
| 2015-08-31 | $1.59 | $1.59 | 18,035 |
| 2015-08-28 | $2.20 | $2.20 | 56,356 |
| 2015-08-27 | $2.20 | $2.20 | 56,050 |
| 2015-08-26 | $0.90 | $0.90 | 7,574 |
| 2015-08-25 | $1.04 | $1.04 | 7,010 |
| 2015-08-24 | $1.28 | $1.28 | 12,029 |
| 2015-08-21 | $1.12 | $1.12 | 495 |
| 2015-08-20 | $1.00 | $1.00 | 3,745 |
| 2015-08-19 | $1.40 | $1.40 | 11,676 |
| 2015-08-18 | $1.69 | $1.69 | 16,353 |
| 2015-08-17 | $2.09 | $2.09 | 8,950 |
| 2015-08-14 | $1.69 | $1.69 | 27,640 |
| 2015-08-13 | $1.60 | $1.60 | 19,377 |
| 2015-08-12 | $1.20 | $1.20 | 3,569 |
| 2015-08-11 | $1.99 | $1.99 | 9,473 |
| 2015-08-10 | $1.99 | $1.99 | 1,151 |
| 2015-08-07 | $2.20 | $2.20 | 2,985 |
| 2015-08-06 | $2.59 | $2.59 | 1,510 |
| 2015-08-05 | $2.00 | $2.00 | 14,653 |
| 2015-08-04 | $2.79 | $2.79 | 27 |
| 2015-08-03 | $1.80 | $1.80 | 3,252 |
| 2015-07-31 | $1.77 | $1.77 | 18,100 |
| 2015-07-30 | $2.09 | $2.09 | 25,225 |
| 2015-07-29 | $2.30 | $2.30 | 4,635 |
| 2015-07-28 | $2.40 | $2.40 | 2,805 |
| 2015-07-27 | $2.40 | $2.40 | 7,540 |
| 2015-07-24 | $3.30 | $3.30 | 0 |
| 2015-07-23 | $3.30 | $3.30 | 0 |
| 2015-07-22 | $3.30 | $3.30 | 0 |
| 2015-07-21 | $3.30 | $3.30 | 310 |
| 2015-07-20 | $3.30 | $3.30 | 260 |
| 2015-07-17 | $2.80 | $2.80 | 2,440 |
| 2015-07-16 | $3.00 | $3.00 | 1,010 |
| 2015-07-15 | $2.99 | $2.99 | 667 |
| 2015-07-14 | $3.30 | $3.30 | 4,465 |
| 2015-07-13 | $3.29 | $3.29 | 6,915 |
| 2015-07-10 | $3.20 | $3.20 | 896 |
| 2015-07-09 | $3.40 | $3.40 | 73 |
| 2015-07-08 | $3.20 | $3.20 | 190 |
| 2015-07-07 | $3.00 | $3.00 | 22 |
| 2015-07-06 | $3.30 | $3.30 | 3,382 |
| 2015-07-02 | $3.00 | $3.00 | 5,935 |
| 2015-07-01 | $3.20 | $3.20 | 13,011 |
| 2015-06-30 | $4.00 | $4.00 | 2,693 |
| 2015-06-29 | $3.86 | $3.86 | 4,129 |
| 2015-06-26 | $4.00 | $4.00 | 20 |
| 2015-06-25 | $4.00 | $4.00 | 0 |
| 2015-06-24 | $4.00 | $4.00 | 12 |
| 2015-06-23 | $3.60 | $3.60 | 10 |
| 2015-06-22 | $3.00 | $3.00 | 95 |
| 2015-06-19 | $3.20 | $3.20 | 490 |
| 2015-06-18 | $3.20 | $3.20 | 6,567 |
| 2015-06-17 | $3.60 | $3.60 | 3,203 |
| 2015-06-16 | $3.76 | $3.76 | 1,080 |
| 2015-06-15 | $3.60 | $3.60 | 399 |
| 2015-06-12 | $5.00 | $5.00 | 5 |
| 2015-06-11 | $3.80 | $3.80 | 0 |
| 2015-06-10 | $3.80 | $3.80 | 289 |
| 2015-06-09 | $3.80 | $3.80 | 400 |
| 2015-06-08 | $3.80 | $3.80 | 5 |
| 2015-06-05 | $3.80 | $3.80 | 0 |
| 2015-06-04 | $3.80 | $3.80 | 1,065 |
| 2015-06-03 | $3.60 | $3.60 | 1,437 |
| 2015-06-02 | $4.00 | $4.00 | 2,821 |
| 2015-06-01 | $4.15 | $4.15 | 0 |
| 2015-05-29 | $4.15 | $4.15 | 0 |
| 2015-05-28 | $4.15 | $4.15 | 1,605 |
| 2015-05-27 | $4.15 | $4.15 | 5 |
| 2015-05-26 | $3.80 | $3.80 | 935 |
| 2015-05-22 | $4.39 | $4.39 | 517 |
| 2015-05-21 | $4.57 | $4.57 | 10 |
| 2015-05-20 | $4.58 | $4.58 | 5 |
| 2015-05-19 | $4.58 | $4.58 | 5 |
| 2015-05-18 | $4.59 | $4.59 | 260 |
| 2015-05-15 | $4.80 | $4.80 | 0 |
| 2015-05-14 | $4.80 | $4.80 | 0 |
| 2015-05-13 | $4.80 | $4.80 | 0 |
| 2015-05-12 | $4.80 | $4.80 | 1,257 |
| 2015-05-11 | $4.80 | $4.80 | 0 |
| 2015-05-08 | $4.80 | $4.80 | 155 |
| 2015-05-07 | $4.68 | $4.68 | 1,131 |
| 2015-05-06 | $4.60 | $4.60 | 1,815 |
| 2015-05-05 | $3.70 | $3.70 | 1,139 |
| 2015-05-04 | $5.00 | $5.00 | 3,395 |
| 2015-05-01 | $4.20 | $4.20 | 0 |
| 2015-04-30 | $4.20 | $4.20 | 187 |
| 2015-04-29 | $3.84 | $3.84 | 5 |
| 2015-04-28 | $3.84 | $3.84 | 10 |
| 2015-04-27 | $4.00 | $4.00 | 1,517 |
| 2015-04-24 | $4.00 | $4.00 | 0 |
| 2015-04-23 | $4.00 | $4.00 | 20 |
| 2015-04-22 | $4.00 | $4.00 | 100 |
| 2015-04-21 | $4.19 | $4.19 | 5 |
| 2015-04-20 | $3.91 | $3.91 | 288 |
| 2015-04-17 | $4.13 | $4.13 | 2,885 |
| 2015-04-16 | $4.40 | $4.40 | 503 |
| 2015-04-15 | $4.00 | $4.00 | 24 |
| 2015-04-14 | $4.20 | $4.20 | 500 |
| 2015-04-13 | $4.20 | $4.20 | 1,125 |
| 2015-04-10 | $4.00 | $4.00 | 0 |
| 2015-04-09 | $4.00 | $4.00 | 250 |
| 2015-04-08 | $4.00 | $4.00 | 0 |
| 2015-04-07 | $4.00 | $4.00 | 900 |
| 2015-04-06 | $4.55 | $4.55 | 330 |
| 2015-04-02 | $4.40 | $4.40 | 55 |
| 2015-04-01 | $4.55 | $4.55 | 0 |
| 2015-03-31 | $4.55 | $4.55 | 143 |
| 2015-03-30 | $4.20 | $4.20 | 0 |
| 2015-03-27 | $4.20 | $4.20 | 6 |
| 2015-03-26 | $4.00 | $4.00 | 0 |
| 2015-03-25 | $4.00 | $4.00 | 1,310 |
| 2015-03-24 | $4.00 | $4.00 | 738 |
| 2015-03-23 | $4.60 | $4.60 | 0 |
| 2015-03-20 | $4.60 | $4.60 | 610 |
| 2015-03-19 | $5.30 | $5.30 | 530 |
| 2015-03-18 | $4.60 | $4.60 | 530 |
| 2015-03-17 | $4.00 | $4.00 | 900 |
| 2015-03-16 | $4.40 | $4.40 | 952 |
| 2015-03-13 | $3.80 | $3.80 | 0 |
| 2015-03-12 | $3.80 | $3.80 | 0 |
| 2015-03-11 | $3.80 | $3.80 | 1,025 |
| 2015-03-10 | $4.60 | $4.60 | 15 |
| 2015-03-09 | $3.23 | $3.23 | 700 |
| 2015-03-06 | $4.60 | $4.60 | 314 |
| 2015-03-05 | $4.55 | $4.55 | 0 |
| 2015-03-04 | $4.55 | $4.55 | 23 |
| 2015-03-03 | $4.40 | $4.40 | 0 |
| 2015-03-02 | $4.40 | $4.40 | 0 |
| 2015-02-27 | $4.40 | $4.40 | 0 |
| 2015-02-26 | $4.40 | $4.40 | 5 |
| 2015-02-25 | $3.60 | $3.60 | 1,150 |
| 2015-02-24 | $4.30 | $4.30 | 295 |
| 2015-02-23 | $3.80 | $3.80 | 1,040 |
| 2015-02-20 | $4.99 | $4.99 | 827 |
| 2015-02-19 | $5.08 | $5.08 | 250 |
| 2015-02-18 | $5.20 | $5.20 | 812 |
| 2015-02-17 | $5.99 | $5.99 | 0 |
| 2015-02-13 | $5.99 | $5.99 | 0 |
| 2015-02-12 | $5.99 | $5.99 | 0 |
| 2015-02-11 | $5.99 | $5.99 | 759 |
| 2015-02-10 | $6.20 | $6.20 | 0 |
| 2015-02-09 | $6.20 | $6.20 | 27 |
| 2015-02-06 | $5.40 | $5.40 | 3,840 |
| 2015-02-05 | $4.30 | $4.30 | 0 |
| 2015-02-04 | $4.30 | $4.30 | 1,350 |
| 2015-02-03 | $5.00 | $5.00 | 1,366 |
| 2015-02-02 | $5.25 | $5.25 | 0 |
| 2015-01-30 | $5.25 | $5.25 | 375 |
| 2015-01-29 | $5.50 | $5.50 | 0 |
| 2015-01-28 | $5.50 | $5.50 | 10 |
| 2015-01-27 | $4.62 | $4.62 | 4,508 |
| 2015-01-26 | $5.70 | $5.70 | 0 |
| 2015-01-23 | $5.70 | $5.70 | 227 |
| 2015-01-22 | $5.80 | $5.80 | 0 |
| 2015-01-21 | $5.80 | $5.80 | 733 |
| 2015-01-20 | $6.60 | $6.60 | 471 |
| 2015-01-16 | $7.44 | $7.44 | 567 |
| 2015-01-15 | $7.25 | $7.25 | 255 |
| 2015-01-14 | $7.20 | $7.20 | 649 |
| 2015-01-13 | $7.60 | $7.60 | 1,603 |
| 2015-01-12 | $5.80 | $5.80 | 2,105 |
| 2015-01-09 | $5.88 | $5.88 | 700 |
| 2015-01-08 | $4.49 | $4.49 | 2,489 |
| 2015-01-07 | $5.10 | $5.10 | 831 |
| 2015-01-06 | $8.00 | $8.00 | 0 |
| 2015-01-05 | $8.00 | $8.00 | 250 |
| 2015-01-02 | $4.00 | $4.00 | 640 |