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
- 1999-04-06 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 | $1.40 | $1.40 | 22 |
| 2015-12-30 | $1.40 | $1.40 | 2,421 |
| 2015-12-29 | $3.02 | $3.02 | 33 |
| 2015-12-28 | $1.80 | $1.80 | 1,022 |
| 2015-12-24 | $3.11 | $3.11 | 355 |
| 2015-12-23 | $3.15 | $3.15 | 0 |
| 2015-12-22 | $3.15 | $3.15 | 2 |
| 2015-12-21 | $1.71 | $1.71 | 0 |
| 2015-12-18 | $1.71 | $1.71 | 1,433 |
| 2015-12-17 | $2.70 | $2.70 | 6,276 |
| 2015-12-16 | $2.03 | $2.03 | 9,214 |
| 2015-12-15 | $1.58 | $1.58 | 2,456 |
| 2015-12-14 | $6.08 | $6.08 | 0 |
| 2015-12-11 | $6.08 | $6.08 | 0 |
| 2015-12-10 | $6.08 | $6.08 | 4 |
| 2015-12-09 | $5.85 | $5.85 | 88 |
| 2015-12-08 | $4.05 | $4.05 | 44 |
| 2015-12-07 | $4.73 | $4.73 | 248 |
| 2015-12-04 | $6.08 | $6.08 | 0 |
| 2015-12-03 | $6.08 | $6.08 | 6 |
| 2015-12-02 | $8.55 | $8.55 | 0 |
| 2015-12-01 | $8.55 | $8.55 | 2 |
| 2015-11-30 | $6.08 | $6.08 | 0 |
| 2015-11-27 | $6.08 | $6.08 | 2 |
| 2015-11-25 | $6.53 | $6.53 | 0 |
| 2015-11-24 | $6.53 | $6.53 | 0 |
| 2015-11-23 | $6.53 | $6.53 | 595 |
| 2015-11-20 | $5.45 | $5.45 | 4 |
| 2015-11-19 | $5.45 | $5.45 | 0 |
| 2015-11-18 | $5.45 | $5.45 | 0 |
| 2015-11-17 | $6.30 | $6.30 | 0 |
| 2015-11-16 | $6.30 | $6.30 | 0 |
| 2015-11-13 | $6.30 | $6.30 | 22 |
| 2015-11-12 | $6.30 | $6.30 | 0 |
| 2015-11-11 | $6.30 | $6.30 | 2 |
| 2015-11-10 | $7.65 | $7.65 | 44 |
| 2015-11-09 | $6.71 | $6.71 | 0 |
| 2015-11-06 | $6.71 | $6.71 | 410 |
| 2015-11-05 | $6.71 | $6.71 | 0 |
| 2015-11-04 | $6.71 | $6.71 | 0 |
| 2015-11-03 | $6.71 | $6.71 | 44 |
| 2015-11-02 | $6.30 | $6.30 | 0 |
| 2015-10-30 | $6.30 | $6.30 | 26 |
| 2015-10-29 | $6.26 | $6.26 | 0 |
| 2015-10-28 | $6.26 | $6.26 | 79 |
| 2015-10-27 | $6.71 | $6.71 | 1 |
| 2015-10-26 | $6.71 | $6.71 | 22 |
| 2015-10-23 | $6.26 | $6.26 | 137 |
| 2015-10-22 | $6.75 | $6.75 | 55 |
| 2015-10-21 | $6.21 | $6.21 | 53 |
| 2015-10-20 | $4.50 | $4.50 | 6,117 |
| 2015-10-19 | $4.05 | $4.05 | 22 |
| 2015-10-16 | $4.50 | $4.50 | 44 |
| 2015-10-15 | $4.41 | $4.41 | 88 |
| 2015-10-14 | $4.32 | $4.32 | 1 |
| 2015-10-13 | $4.41 | $4.41 | 0 |
| 2015-10-12 | $4.41 | $4.41 | 5,181 |
| 2015-10-09 | $3.15 | $3.15 | 0 |
| 2015-10-08 | $3.15 | $3.15 | 79 |
| 2015-10-07 | $3.02 | $3.02 | 0 |
| 2015-10-06 | $3.02 | $3.02 | 666 |
| 2015-10-05 | $2.97 | $2.97 | 3,020 |
| 2015-10-02 | $1.35 | $1.35 | 6,474 |
| 2015-10-01 | $10.31 | $10.31 | 0 |
| 2015-09-30 | $10.31 | $10.31 | 222 |
| 2015-09-29 | $10.13 | $10.13 | 0 |
| 2015-09-28 | $10.13 | $10.13 | 0 |
| 2015-09-25 | $10.13 | $10.13 | 0 |
| 2015-09-24 | $10.13 | $10.13 | 0 |
| 2015-09-23 | $10.13 | $10.13 | 2 |
| 2015-09-22 | $13.05 | $13.05 | 0 |
| 2015-09-21 | $13.05 | $13.05 | 0 |
| 2015-09-18 | $13.05 | $13.05 | 222 |
| 2015-09-17 | $12.38 | $12.38 | 0 |
| 2015-09-16 | $12.38 | $12.38 | 0 |
| 2015-09-15 | $12.38 | $12.38 | 693 |
| 2015-09-14 | $10.13 | $10.13 | 0 |
| 2015-09-11 | $10.13 | $10.13 | 0 |
| 2015-09-10 | $10.13 | $10.13 | 0 |
| 2015-09-09 | $10.13 | $10.13 | 0 |
| 2015-09-08 | $10.13 | $10.13 | 0 |
| 2015-09-04 | $10.13 | $10.13 | 0 |
| 2015-09-03 | $10.13 | $10.13 | 0 |
| 2015-09-02 | $10.13 | $10.13 | 0 |
| 2015-09-01 | $10.13 | $10.13 | 0 |
| 2015-08-31 | $11.25 | $11.25 | 0 |
| 2015-08-28 | $11.25 | $11.25 | 44 |
| 2015-08-27 | $7.29 | $7.29 | 0 |
| 2015-08-26 | $7.29 | $7.29 | 10 |
| 2015-08-25 | $9.00 | $9.00 | 2 |
| 2015-08-24 | $9.00 | $9.00 | 0 |
| 2015-08-21 | $12.60 | $12.60 | 0 |
| 2015-08-20 | $12.60 | $12.60 | 0 |
| 2015-08-19 | $12.60 | $12.60 | 0 |
| 2015-08-18 | $12.60 | $12.60 | 26 |
| 2015-08-17 | $12.15 | $12.15 | 0 |
| 2015-08-14 | $12.15 | $12.15 | 0 |
| 2015-08-13 | $12.15 | $12.15 | 17 |
| 2015-08-12 | $9.45 | $9.45 | 0 |
| 2015-08-11 | $9.45 | $9.45 | 0 |
| 2015-08-10 | $9.45 | $9.45 | 0 |
| 2015-08-07 | $9.45 | $9.45 | 0 |
| 2015-08-06 | $9.45 | $9.45 | 22 |
| 2015-08-05 | $9.45 | $9.45 | 4 |
| 2015-08-04 | $9.00 | $9.00 | 1 |
| 2015-08-03 | $10.35 | $10.35 | 0 |
| 2015-07-31 | $10.35 | $10.35 | 44 |
| 2015-07-30 | $9.90 | $9.90 | 0 |
| 2015-07-29 | $9.90 | $9.90 | 0 |
| 2015-07-28 | $9.90 | $9.90 | 30 |
| 2015-07-27 | $9.90 | $9.90 | 0 |
| 2015-07-24 | $9.90 | $9.90 | 0 |
| 2015-07-23 | $9.90 | $9.90 | 0 |
| 2015-07-22 | $9.90 | $9.90 | 0 |
| 2015-07-21 | $9.90 | $9.90 | 0 |
| 2015-07-20 | $13.50 | $13.50 | 0 |
| 2015-07-17 | $13.50 | $13.50 | 24 |
| 2015-07-16 | $13.50 | $13.50 | 4 |
| 2015-07-15 | $13.50 | $13.50 | 0 |
| 2015-07-14 | $13.50 | $13.50 | 9 |
| 2015-07-13 | $9.90 | $9.90 | 0 |
| 2015-07-10 | $9.90 | $9.90 | 0 |
| 2015-07-09 | $9.90 | $9.90 | 11 |
| 2015-07-08 | $11.25 | $11.25 | 0 |
| 2015-07-07 | $11.25 | $11.25 | 0 |
| 2015-07-06 | $11.25 | $11.25 | 0 |
| 2015-07-02 | $11.25 | $11.25 | 0 |
| 2015-07-01 | $11.25 | $11.25 | 1 |
| 2015-06-30 | $12.60 | $12.60 | 0 |
| 2015-06-29 | $12.60 | $12.60 | 88 |
| 2015-06-26 | $12.60 | $12.60 | 26 |
| 2015-06-25 | $16.88 | $16.88 | 0 |
| 2015-06-24 | $16.88 | $16.88 | 0 |
| 2015-06-23 | $16.88 | $16.88 | 0 |
| 2015-06-22 | $16.88 | $16.88 | 3 |
| 2015-06-19 | $12.38 | $12.38 | 0 |
| 2015-06-18 | $12.38 | $12.38 | 1 |
| 2015-06-17 | $16.88 | $16.88 | 0 |
| 2015-06-16 | $16.88 | $16.88 | 24 |
| 2015-06-15 | $13.50 | $13.50 | 111 |
| 2015-06-12 | $18.00 | $18.00 | 0 |
| 2015-06-11 | $18.00 | $18.00 | 0 |
| 2015-06-10 | $18.00 | $18.00 | 8 |
| 2015-06-09 | $18.00 | $18.00 | 64 |
| 2015-06-08 | $17.10 | $17.10 | 117 |
| 2015-06-05 | $13.50 | $13.50 | 16 |
| 2015-06-04 | $12.60 | $12.60 | 88 |
| 2015-06-03 | $10.35 | $10.35 | 40 |
| 2015-06-02 | $10.35 | $10.35 | 0 |
| 2015-06-01 | $10.35 | $10.35 | 35 |
| 2015-05-29 | $9.00 | $9.00 | 0 |
| 2015-05-28 | $13.01 | $13.01 | 0 |
| 2015-05-27 | $13.01 | $13.01 | 86 |
| 2015-05-26 | $11.25 | $11.25 | 38 |
| 2015-05-22 | $11.25 | $11.25 | 26 |
| 2015-05-21 | $8.33 | $8.33 | 4 |
| 2015-05-20 | $8.33 | $8.33 | 0 |
| 2015-05-19 | $8.33 | $8.33 | 0 |
| 2015-05-18 | $8.33 | $8.33 | 0 |
| 2015-05-15 | $8.33 | $8.33 | 0 |
| 2015-05-14 | $8.33 | $8.33 | 0 |
| 2015-05-13 | $8.33 | $8.33 | 0 |
| 2015-05-12 | $8.33 | $8.33 | 0 |
| 2015-05-11 | $8.33 | $8.33 | 0 |
| 2015-05-08 | $8.33 | $8.33 | 0 |
| 2015-05-07 | $8.33 | $8.33 | 151 |
| 2015-05-06 | $8.46 | $8.46 | 463 |
| 2015-05-05 | $4.95 | $4.95 | 0 |
| 2015-05-04 | $4.95 | $4.95 | 0 |
| 2015-05-01 | $4.95 | $4.95 | 0 |
| 2015-04-30 | $4.95 | $4.95 | 0 |
| 2015-04-29 | $7.20 | $7.20 | 77 |
| 2015-04-28 | $4.95 | $4.95 | 0 |
| 2015-04-27 | $4.95 | $4.95 | 0 |
| 2015-04-24 | $4.95 | $4.95 | 0 |
| 2015-04-23 | $4.95 | $4.95 | 0 |
| 2015-04-22 | $4.95 | $4.95 | 0 |
| 2015-04-21 | $4.95 | $4.95 | 0 |
| 2015-04-20 | $4.95 | $4.95 | 0 |
| 2015-04-17 | $4.95 | $4.95 | 0 |
| 2015-04-16 | $4.95 | $4.95 | 0 |
| 2015-04-15 | $4.95 | $4.95 | 55 |
| 2015-04-14 | $5.40 | $5.40 | 16 |
| 2015-04-13 | $4.50 | $4.50 | 0 |
| 2015-04-10 | $4.50 | $4.50 | 0 |
| 2015-04-09 | $4.50 | $4.50 | 0 |
| 2015-04-08 | $4.50 | $4.50 | 1,483 |
| 2015-04-07 | $4.77 | $4.77 | 75 |
| 2015-04-06 | $6.80 | $6.80 | 2 |
| 2015-04-02 | $4.77 | $4.77 | 444 |
| 2015-04-01 | $7.65 | $7.65 | 0 |
| 2015-03-31 | $7.65 | $7.65 | 222 |
| 2015-03-30 | $9.00 | $9.00 | 0 |
| 2015-03-27 | $9.00 | $9.00 | 355 |
| 2015-03-26 | $7.20 | $7.20 | 1,095 |
| 2015-03-25 | $11.70 | $11.70 | 69 |
| 2015-03-24 | $11.70 | $11.70 | 0 |
| 2015-03-23 | $11.70 | $11.70 | 0 |
| 2015-03-20 | $11.70 | $11.70 | 0 |
| 2015-03-19 | $11.70 | $11.70 | 0 |
| 2015-03-18 | $11.70 | $11.70 | 62 |
| 2015-03-17 | $13.32 | $13.32 | 0 |
| 2015-03-16 | $11.25 | $11.25 | 0 |
| 2015-03-13 | $11.25 | $11.25 | 4 |
| 2015-03-12 | $13.50 | $13.50 | 0 |
| 2015-03-11 | $13.50 | $13.50 | 0 |
| 2015-03-10 | $13.50 | $13.50 | 288 |
| 2015-03-09 | $9.77 | $9.77 | 0 |
| 2015-03-06 | $9.77 | $9.77 | 0 |
| 2015-03-05 | $9.77 | $9.77 | 2 |
| 2015-03-04 | $13.50 | $13.50 | 0 |
| 2015-03-03 | $13.50 | $13.50 | 1,244 |
| 2015-03-02 | $9.00 | $9.00 | 24 |
| 2015-02-27 | $13.01 | $13.01 | 6 |
| 2015-02-26 | $7.20 | $7.20 | 0 |
| 2015-02-25 | $7.20 | $7.20 | 542 |
| 2015-02-24 | $6.62 | $6.62 | 2 |
| 2015-02-23 | $6.94 | $6.94 | 11 |
| 2015-02-20 | $6.62 | $6.62 | 11 |
| 2015-02-19 | $6.62 | $6.62 | 0 |
| 2015-02-18 | $6.62 | $6.62 | 0 |
| 2015-02-17 | $6.62 | $6.62 | 1 |
| 2015-02-13 | $6.62 | $6.62 | 0 |
| 2015-02-12 | $6.62 | $6.62 | 0 |
| 2015-02-11 | $6.62 | $6.62 | 222 |
| 2015-02-10 | $9.50 | $9.50 | 6 |
| 2015-02-09 | $9.50 | $9.50 | 0 |
| 2015-02-06 | $9.50 | $9.50 | 0 |
| 2015-02-05 | $9.50 | $9.50 | 32 |
| 2015-02-04 | $9.89 | $9.89 | 0 |
| 2015-02-03 | $9.89 | $9.89 | 0 |
| 2015-02-02 | $9.89 | $9.89 | 0 |
| 2015-01-30 | $9.89 | $9.89 | 0 |
| 2015-01-29 | $9.89 | $9.89 | 0 |
| 2015-01-28 | $9.50 | $9.50 | 0 |
| 2015-01-27 | $9.50 | $9.50 | 1 |
| 2015-01-26 | $9.50 | $9.50 | 0 |
| 2015-01-23 | $9.50 | $9.50 | 0 |
| 2015-01-22 | $9.50 | $9.50 | 5 |
| 2015-01-21 | $9.27 | $9.27 | 0 |
| 2015-01-20 | $9.27 | $9.27 | 1 |
| 2015-01-16 | $9.32 | $9.32 | 66 |
| 2015-01-15 | $9.45 | $9.45 | 31 |
| 2015-01-14 | $14.85 | $14.85 | 0 |
| 2015-01-13 | $14.85 | $14.85 | 4 |
| 2015-01-12 | $13.50 | $13.50 | 26 |
| 2015-01-09 | $13.50 | $13.50 | 41 |
| 2015-01-08 | $13.50 | $13.50 | 0 |
| 2015-01-07 | $13.50 | $13.50 | 51 |
| 2015-01-06 | $13.50 | $13.50 | 48 |
| 2015-01-05 | $10.80 | $10.80 | 356 |
| 2015-01-02 | $9.18 | $9.18 | 0 |