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
- 2005-02-08 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $1.58 | $1.58 | 2,600 | — | — |
| 2015-12-30 | $1.83 | $1.83 | 42,600 | — | — |
| 2015-12-29 | $1.76 | $1.76 | 3,600 | — | — |
| 2015-12-28 | $1.83 | $1.83 | 13,000 | — | — |
| 2015-12-24 | $1.65 | $1.65 | 0 | — | — |
| 2015-12-23 | $1.65 | $1.65 | 1,400 | — | — |
| 2015-12-22 | $1.75 | $1.75 | 44,000 | — | — |
| 2015-12-21 | $1.55 | $1.55 | 400 | — | — |
| 2015-12-18 | $1.67 | $1.67 | 18,000 | — | — |
| 2015-12-17 | $1.58 | $1.58 | 3,000 | — | — |
| 2015-12-16 | $1.55 | $1.55 | 2,600 | — | — |
| 2015-12-15 | $1.59 | $1.59 | 0 | — | — |
| 2015-12-14 | $1.59 | $1.59 | 0 | — | — |
| 2015-12-11 | $1.59 | $1.59 | 1,400 | — | — |
| 2015-12-10 | $1.60 | $1.60 | 1,600 | — | — |
| 2015-12-09 | $1.59 | $1.59 | 800 | — | — |
| 2015-12-08 | $1.61 | $1.61 | 0 | — | — |
| 2015-12-07 | $1.61 | $1.61 | 5,400 | — | — |
| 2015-12-04 | $1.70 | $1.70 | 1,400 | — | — |
| 2015-12-03 | $1.64 | $1.64 | 600 | — | — |
| 2015-12-02 | $1.65 | $1.65 | 0 | — | — |
| 2015-12-01 | $1.65 | $1.65 | 5,000 | — | — |
| 2015-11-30 | $1.67 | $1.67 | 5,000 | — | — |
| 2015-11-27 | $1.69 | $1.69 | 0 | — | — |
| 2015-11-25 | $1.69 | $1.69 | 4,400 | — | — |
| 2015-11-24 | $1.70 | $1.70 | 3,400 | — | — |
| 2015-11-23 | $1.69 | $1.69 | 0 | — | — |
| 2015-11-20 | $1.69 | $1.69 | 2,200 | — | — |
| 2015-11-19 | $1.69 | $1.69 | 1,000 | — | — |
| 2015-11-18 | $1.69 | $1.69 | 1,800 | — | — |
| 2015-11-17 | $1.65 | $1.64 | 400 | — | — |
| 2015-11-16 | $1.76 | $1.76 | 600 | — | — |
| 2015-11-13 | $1.76 | $1.76 | 0 | — | — |
| 2015-11-12 | $1.76 | $1.76 | 1,600 | — | — |
| 2015-11-11 | $1.75 | $1.75 | 800 | — | — |
| 2015-11-10 | $1.75 | $1.75 | 0 | — | — |
| 2015-11-09 | $1.75 | $1.75 | 5,800 | — | — |
| 2015-11-06 | $1.71 | $1.71 | 200 | — | — |
| 2015-11-05 | $1.80 | $1.80 | 0 | — | — |
| 2015-11-04 | $1.80 | $1.80 | 1,000 | — | — |
| 2015-11-03 | $1.81 | $1.81 | 3,400 | — | — |
| 2015-11-02 | $1.75 | $1.75 | 1,600 | — | — |
| 2015-10-30 | $1.88 | $1.88 | 0 | — | — |
| 2015-10-29 | $1.88 | $1.88 | 0 | — | — |
| 2015-10-28 | $1.88 | $1.88 | 0 | — | — |
| 2015-10-27 | $1.88 | $1.88 | 2,400 | — | — |
| 2015-10-26 | $1.90 | $1.90 | 6,600 | — | — |
| 2015-10-23 | $1.83 | $1.83 | 11,200 | — | — |
| 2015-10-22 | $1.80 | $1.80 | 11,200 | — | — |
| 2015-10-21 | $1.68 | $1.68 | 600 | — | — |
| 2015-10-20 | $1.79 | $1.79 | 0 | — | — |
| 2015-10-19 | $1.79 | $1.79 | 12,200 | — | — |
| 2015-10-16 | $1.67 | $1.67 | 0 | — | — |
| 2015-10-15 | $1.67 | $1.67 | 0 | — | — |
| 2015-10-14 | $1.67 | $1.67 | 4,600 | — | — |
| 2015-10-13 | $1.75 | $1.75 | 0 | — | — |
| 2015-10-12 | $1.75 | $1.75 | 18,600 | — | — |
| 2015-10-09 | $1.65 | $1.65 | 1,200 | — | — |
| 2015-10-08 | $1.68 | $1.68 | 0 | — | — |
| 2015-10-07 | $1.68 | $1.68 | 12,000 | — | — |
| 2015-10-06 | $1.72 | $1.72 | 1,000 | — | — |
| 2015-10-05 | $1.70 | $1.70 | 800 | — | — |
| 2015-10-02 | $1.80 | $1.80 | 0 | — | — |
| 2015-10-01 | $1.80 | $1.80 | 0 | — | — |
| 2015-09-30 | $1.80 | $1.80 | 1,200 | — | — |
| 2015-09-29 | $1.79 | $1.79 | 2,000 | — | — |
| 2015-09-28 | $1.84 | $1.84 | 1,400 | — | — |
| 2015-09-25 | $1.78 | $1.78 | 0 | — | — |
| 2015-09-24 | $1.78 | $1.78 | 1,000 | — | — |
| 2015-09-23 | $1.80 | $1.80 | 0 | — | — |
| 2015-09-22 | $1.80 | $1.80 | 1,200 | — | — |
| 2015-09-21 | $1.80 | $1.80 | 0 | — | — |
| 2015-09-18 | $1.80 | $1.80 | 0 | — | — |
| 2015-09-17 | $1.80 | $1.80 | 200 | — | — |
| 2015-09-16 | $1.99 | $1.99 | 0 | — | — |
| 2015-09-15 | $1.99 | $1.99 | 4,600 | — | — |
| 2015-09-14 | $1.79 | $1.79 | 1,000 | — | — |
| 2015-09-11 | $1.96 | $1.96 | 3,000 | — | — |
| 2015-09-10 | $2.02 | $2.02 | 9,800 | — | — |
| 2015-09-09 | $1.91 | $1.91 | 10,800 | — | — |
| 2015-09-08 | $1.87 | $1.87 | 4,400 | — | — |
| 2015-09-04 | $1.85 | $1.85 | 600 | — | — |
| 2015-09-03 | $1.65 | $1.64 | 0 | — | — |
| 2015-09-02 | $1.65 | $1.64 | 0 | — | — |
| 2015-09-01 | $1.65 | $1.64 | 16,800 | — | — |
| 2015-08-31 | $1.65 | $1.64 | 19,200 | — | — |
| 2015-08-28 | $1.58 | $1.58 | 200 | — | — |
| 2015-08-27 | $1.58 | $1.58 | 7,200 | — | — |
| 2015-08-26 | $1.60 | $1.60 | 3,200 | — | — |
| 2015-08-25 | $1.64 | $1.64 | 6,600 | — | — |
| 2015-08-24 | $1.65 | $1.64 | 12,400 | — | — |
| 2015-08-21 | $1.81 | $1.81 | 10,400 | — | — |
| 2015-08-20 | $1.74 | $1.74 | 2,200 | — | — |
| 2015-08-19 | $1.84 | $1.84 | 3,600 | — | — |
| 2015-08-18 | $1.75 | $1.75 | 1,600 | — | — |
| 2015-08-17 | $1.78 | $1.78 | 1,600 | — | — |
| 2015-08-14 | $1.70 | $1.70 | 2,800 | — | — |
| 2015-08-13 | $1.75 | $1.75 | 3,200 | — | — |
| 2015-08-12 | $1.87 | $1.87 | 600 | — | — |
| 2015-08-11 | $1.85 | $1.85 | 0 | — | — |
| 2015-08-10 | $1.85 | $1.85 | 1,800 | — | — |
| 2015-08-07 | $1.90 | $1.90 | 800 | — | — |
| 2015-08-06 | $1.92 | $1.92 | 1,600 | — | — |
| 2015-08-05 | $1.76 | $1.76 | 600 | — | — |
| 2015-08-04 | $1.83 | $1.83 | 400 | — | — |
| 2015-08-03 | $1.77 | $1.77 | 1,200 | — | — |
| 2015-07-31 | $1.90 | $1.90 | 400 | — | — |
| 2015-07-30 | $1.75 | $1.75 | 14,000 | — | — |
| 2015-07-29 | $1.64 | $1.63 | 800 | — | — |
| 2015-07-28 | $1.61 | $1.61 | 800 | — | — |
| 2015-07-27 | $1.68 | $1.68 | 7,600 | — | — |
| 2015-07-24 | $1.59 | $1.59 | 1,000 | — | — |
| 2015-07-23 | $1.57 | $1.57 | 200 | — | — |
| 2015-07-22 | $1.62 | $1.62 | 4,400 | — | — |
| 2015-07-21 | $1.63 | $1.63 | 1,400 | — | — |
| 2015-07-20 | $1.59 | $1.59 | 800 | — | — |
| 2015-07-17 | $1.56 | $1.56 | 800 | — | — |
| 2015-07-16 | $1.61 | $1.61 | 200 | — | — |
| 2015-07-15 | $1.60 | $1.60 | 2,000 | — | — |
| 2015-07-14 | $1.61 | $1.61 | 5,400 | — | — |
| 2015-07-13 | $1.56 | $1.56 | 2,800 | — | — |
| 2015-07-10 | $1.61 | $1.61 | 800 | — | — |
| 2015-07-09 | $1.63 | $1.63 | 3,000 | — | — |
| 2015-07-08 | $1.70 | $1.70 | 4,200 | — | — |
| 2015-07-07 | $1.70 | $1.70 | 0 | — | — |
| 2015-07-06 | $1.70 | $1.70 | 1,400 | — | — |
| 2015-07-02 | $1.82 | $1.82 | 800 | — | — |
| 2015-07-01 | $1.83 | $1.83 | 1,400 | — | — |
| 2015-06-30 | $1.83 | $1.83 | 600 | — | — |
| 2015-06-29 | $1.65 | $1.65 | 3,000 | — | — |
| 2015-06-26 | $1.68 | $1.68 | 9,600 | — | — |
| 2015-06-25 | $1.76 | $1.76 | 3,400 | — | — |
| 2015-06-24 | $1.74 | $1.74 | 8,400 | — | — |
| 2015-06-23 | $1.74 | $1.74 | 3,400 | — | — |
| 2015-06-22 | $1.82 | $1.82 | 400 | — | — |
| 2015-06-19 | $1.76 | $1.76 | 5,800 | — | — |
| 2015-06-18 | $1.83 | $1.83 | 0 | — | — |
| 2015-06-17 | $1.83 | $1.83 | 2,000 | — | — |
| 2015-06-16 | $1.72 | $1.72 | 2,200 | — | — |
| 2015-06-15 | $1.71 | $1.71 | 9,000 | — | — |
| 2015-06-12 | $1.70 | $1.70 | 14,800 | — | — |
| 2015-06-11 | $1.71 | $1.71 | 5,400 | — | — |
| 2015-06-10 | $1.63 | $1.63 | 1,800 | — | — |
| 2015-06-09 | $1.72 | $1.72 | 3,800 | — | — |
| 2015-06-08 | $1.68 | $1.68 | 2,000 | — | — |
| 2015-06-05 | $1.70 | $1.70 | 2,200 | — | — |
| 2015-06-04 | $1.68 | $1.68 | 2,000 | — | — |
| 2015-06-03 | $1.66 | $1.66 | 5,800 | — | — |
| 2015-06-02 | $1.68 | $1.68 | 9,400 | — | — |
| 2015-06-01 | $1.77 | $1.76 | 7,600 | — | — |
| 2015-05-29 | $1.85 | $1.85 | 14,800 | — | — |
| 2015-05-28 | $1.99 | $1.99 | 4,600 | — | — |
| 2015-05-27 | $2.00 | $2.00 | 11,400 | — | — |
| 2015-05-26 | $2.00 | $2.00 | 0 | — | — |
| 2015-05-22 | $2.00 | $2.00 | 4,600 | — | — |
| 2015-05-21 | $1.93 | $1.92 | 2,600 | — | — |
| 2015-05-20 | $2.00 | $2.00 | 600 | — | — |
| 2015-05-19 | $1.96 | $1.96 | 0 | — | — |
| 2015-05-18 | $1.96 | $1.96 | 2,200 | — | — |
| 2015-05-15 | $2.00 | $2.00 | 8,400 | — | — |
| 2015-05-14 | $2.00 | $2.00 | 8,800 | — | — |
| 2015-05-13 | $1.92 | $1.92 | 400 | — | — |
| 2015-05-12 | $1.96 | $1.96 | 5,600 | — | — |
| 2015-05-11 | $1.90 | $1.90 | 1,200 | — | — |
| 2015-05-08 | $2.00 | $2.00 | 325 | — | — |
| 2015-05-07 | $1.96 | $1.96 | 0 | — | — |
| 2015-05-06 | $1.96 | $1.96 | 3,600 | — | — |
| 2015-05-05 | $1.88 | $1.88 | 4,400 | — | — |
| 2015-05-04 | $1.96 | $1.96 | 575 | — | — |
| 2015-05-01 | $1.92 | $1.92 | 275 | — | — |
| 2015-04-30 | $1.88 | $1.88 | 2,600 | — | — |
| 2015-04-29 | $1.92 | $1.92 | 225 | — | — |
| 2015-04-28 | $2.04 | $2.04 | 600 | — | — |
| 2015-04-27 | $1.92 | $1.92 | 1,825 | — | — |
| 2015-04-24 | $2.12 | $2.12 | 4,775 | — | — |
| 2015-04-23 | $2.12 | $2.12 | 21,100 | — | — |
| 2015-04-22 | $1.96 | $1.96 | 12,125 | — | — |
| 2015-04-21 | $2.08 | $2.08 | 325 | — | — |
| 2015-04-20 | $1.92 | $1.92 | 6,350 | — | — |
| 2015-04-17 | $2.12 | $2.12 | 5,075 | — | — |
| 2015-04-16 | $2.04 | $2.04 | 10,175 | — | — |
| 2015-04-15 | $2.00 | $2.00 | 13,375 | — | — |
| 2015-04-14 | $1.92 | $1.92 | 3,225 | — | — |
| 2015-04-13 | $1.96 | $1.96 | 550 | — | — |
| 2015-04-10 | $2.04 | $2.04 | 325 | — | — |
| 2015-04-09 | $2.04 | $2.04 | 0 | — | — |
| 2015-04-08 | $2.04 | $2.04 | 2,200 | — | — |
| 2015-04-07 | $2.04 | $2.04 | 325 | — | — |
| 2015-04-06 | $2.04 | $2.04 | 5,400 | — | — |
| 2015-04-02 | $1.96 | $1.96 | 475 | — | — |
| 2015-04-01 | $2.04 | $2.04 | 3,325 | — | — |
| 2015-03-31 | $1.88 | $1.88 | 0 | — | — |
| 2015-03-30 | $1.88 | $1.88 | 0 | — | — |
| 2015-03-27 | $1.88 | $1.88 | 500 | — | — |
| 2015-03-26 | $1.88 | $1.88 | 3,200 | — | — |
| 2015-03-25 | $1.96 | $1.96 | 350 | — | — |
| 2015-03-24 | $1.96 | $1.96 | 550 | — | — |
| 2015-03-23 | $2.08 | $2.08 | 10,950 | — | — |
| 2015-03-20 | $1.96 | $1.96 | 50 | — | — |
| 2015-03-19 | $1.96 | $1.96 | 3,125 | — | — |
| 2015-03-18 | $1.92 | $1.92 | 525 | — | — |
| 2015-03-17 | $1.88 | $1.88 | 825 | — | — |
| 2015-03-16 | $1.88 | $1.88 | 5,800 | — | — |
| 2015-03-13 | $1.92 | $1.92 | 250 | — | — |
| 2015-03-12 | $1.88 | $1.88 | 4,825 | — | — |
| 2015-03-11 | $1.96 | $1.96 | 125 | — | — |
| 2015-03-10 | $1.96 | $1.96 | 225 | — | — |
| 2015-03-09 | $1.96 | $1.96 | 6,200 | — | — |
| 2015-03-06 | $1.92 | $1.92 | 700 | — | — |
| 2015-03-05 | $2.00 | $2.00 | 7,125 | — | — |
| 2015-03-04 | $1.96 | $1.96 | 15,800 | — | — |
| 2015-03-03 | $1.96 | $1.96 | 375 | — | — |
| 2015-03-02 | $1.92 | $1.92 | 3,600 | — | — |
| 2015-02-27 | $2.00 | $2.00 | 2,375 | — | — |
| 2015-02-26 | $2.00 | $2.00 | 1,900 | — | — |
| 2015-02-25 | $2.00 | $2.00 | 4,250 | — | — |
| 2015-02-24 | $2.00 | $2.00 | 14,600 | — | — |
| 2015-02-23 | $2.00 | $2.00 | 3,025 | — | — |
| 2015-02-20 | $2.08 | $2.08 | 1,150 | — | — |
| 2015-02-19 | $2.12 | $2.12 | 1,300 | — | — |
| 2015-02-18 | $2.12 | $2.12 | 2,525 | — | — |
| 2015-02-17 | $2.04 | $2.04 | 5,825 | — | — |
| 2015-02-13 | $2.00 | $2.00 | 8,075 | — | — |
| 2015-02-12 | $2.12 | $2.12 | 1,725 | — | — |
| 2015-02-11 | $2.04 | $2.04 | 3,475 | — | — |
| 2015-02-10 | $2.16 | $2.16 | 3,125 | — | — |
| 2015-02-09 | $2.04 | $2.04 | 4,350 | — | — |
| 2015-02-06 | $2.04 | $2.04 | 1,150 | — | — |
| 2015-02-05 | $2.04 | $2.04 | 150 | — | — |
| 2015-02-04 | $2.08 | $2.08 | 6,775 | — | — |
| 2015-02-03 | $2.08 | $2.08 | 2,550 | — | — |
| 2015-02-02 | $2.04 | $2.04 | 5,375 | — | — |
| 2015-01-30 | $2.04 | $2.04 | 3,075 | — | — |
| 2015-01-29 | $2.16 | $2.16 | 11,925 | — | — |
| 2015-01-28 | $2.12 | $2.12 | 11,825 | — | — |
| 2015-01-27 | $2.04 | $2.04 | 2,100 | — | — |
| 2015-01-26 | $2.12 | $2.12 | 7,475 | — | — |
| 2015-01-23 | $2.00 | $2.00 | 15,725 | — | — |
| 2015-01-22 | $2.08 | $2.08 | 16,000 | — | — |
| 2015-01-21 | $2.12 | $2.12 | 43,075 | — | — |
| 2015-01-20 | $2.36 | $2.36 | 21,375 | — | — |
| 2015-01-16 | $2.24 | $2.24 | 2,125 | — | — |
| 2015-01-15 | $2.20 | $2.20 | 1,325 | — | — |
| 2015-01-14 | $2.24 | $2.24 | 625 | — | — |
| 2015-01-13 | $2.24 | $2.24 | 275 | — | — |
| 2015-01-12 | $2.20 | $2.20 | 1,450 | — | — |
| 2015-01-09 | $2.24 | $2.24 | 1,175 | — | — |
| 2015-01-08 | $2.24 | $2.24 | 4,275 | — | — |
| 2015-01-07 | $2.32 | $2.32 | 1,375 | — | — |
| 2015-01-06 | $2.32 | $2.32 | 1,275 | — | — |
| 2015-01-05 | $2.40 | $2.40 | 1,075 | — | — |
| 2015-01-02 | $2.32 | $2.32 | 725 | — | — |