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
- 2006-11-02 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 | $2.80 | $2.80 | 2,131 | — | — |
| 2015-12-30 | $2.45 | $2.45 | 2,986 | — | — |
| 2015-12-29 | $2.80 | $2.80 | 4,451 | — | — |
| 2015-12-28 | $2.45 | $2.45 | 3,980 | — | — |
| 2015-12-24 | $2.80 | $2.80 | 466 | — | — |
| 2015-12-23 | $3.15 | $3.15 | 397 | — | — |
| 2015-12-22 | $3.15 | $3.15 | 6,857 | — | — |
| 2015-12-21 | $3.15 | $3.15 | 723 | — | — |
| 2015-12-18 | $3.15 | $3.15 | 37 | — | — |
| 2015-12-17 | $3.15 | $3.15 | 686 | — | — |
| 2015-12-16 | $2.80 | $2.80 | 114 | — | — |
| 2015-12-15 | $3.15 | $3.15 | 37 | — | — |
| 2015-12-14 | $3.15 | $3.15 | 2,483 | — | — |
| 2015-12-11 | $3.15 | $3.15 | 11 | — | — |
| 2015-12-10 | $3.15 | $3.15 | 100 | — | — |
| 2015-12-09 | $3.15 | $3.15 | 0 | — | — |
| 2015-12-08 | $3.15 | $3.15 | 223 | — | — |
| 2015-12-07 | $3.50 | $3.50 | 3 | — | — |
| 2015-12-04 | $4.20 | $4.20 | 571 | — | — |
| 2015-12-03 | $4.20 | $4.20 | 0 | — | — |
| 2015-12-02 | $4.20 | $4.20 | 29 | — | — |
| 2015-12-01 | $3.50 | $3.50 | 171 | — | — |
| 2015-11-30 | $4.20 | $4.20 | 46 | — | — |
| 2015-11-27 | $3.50 | $3.50 | 0 | — | — |
| 2015-11-25 | $3.50 | $3.50 | 17 | — | — |
| 2015-11-24 | $3.50 | $3.50 | 1,337 | — | — |
| 2015-11-23 | $3.50 | $3.50 | 286 | — | — |
| 2015-11-20 | $3.50 | $3.50 | 37 | — | — |
| 2015-11-19 | $3.50 | $3.50 | 429 | — | — |
| 2015-11-18 | $3.85 | $3.85 | 6 | — | — |
| 2015-11-17 | $3.85 | $3.85 | 51 | — | — |
| 2015-11-16 | $3.85 | $3.85 | 0 | — | — |
| 2015-11-13 | $3.85 | $3.85 | 9 | — | — |
| 2015-11-12 | $4.20 | $4.20 | 160 | — | — |
| 2015-11-11 | $4.20 | $4.20 | 457 | — | — |
| 2015-11-10 | $3.85 | $3.85 | 34 | — | — |
| 2015-11-09 | $3.50 | $3.50 | 57 | — | — |
| 2015-11-06 | $3.50 | $3.50 | 0 | — | — |
| 2015-11-05 | $3.50 | $3.50 | 17 | — | — |
| 2015-11-04 | $3.85 | $3.85 | 57 | — | — |
| 2015-11-03 | $3.15 | $3.15 | 49 | — | — |
| 2015-11-02 | $3.15 | $3.15 | 1,160 | — | — |
| 2015-10-30 | $4.20 | $4.20 | 0 | — | — |
| 2015-10-29 | $4.20 | $4.20 | 46 | — | — |
| 2015-10-28 | $3.50 | $3.50 | 0 | — | — |
| 2015-10-27 | $3.50 | $3.50 | 4,131 | — | — |
| 2015-10-26 | $4.20 | $4.20 | 997 | — | — |
| 2015-10-23 | $4.90 | $4.90 | 3,449 | — | — |
| 2015-10-22 | $5.95 | $5.95 | 897 | — | — |
| 2015-10-21 | $4.55 | $4.55 | 29 | — | — |
| 2015-10-20 | $4.55 | $4.55 | 0 | — | — |
| 2015-10-19 | $4.55 | $4.55 | 0 | — | — |
| 2015-10-16 | $4.55 | $4.55 | 0 | — | — |
| 2015-10-15 | $4.55 | $4.55 | 2,674 | — | — |
| 2015-10-14 | $5.60 | $5.60 | 2,591 | — | — |
| 2015-10-13 | $2.80 | $2.80 | 200 | — | — |
| 2015-10-12 | $2.10 | $2.10 | 157 | — | — |
| 2015-10-09 | $5.25 | $5.25 | 29 | — | — |
| 2015-10-08 | $3.50 | $3.50 | 0 | — | — |
| 2015-10-07 | $3.50 | $3.50 | 286 | — | — |
| 2015-10-06 | $4.20 | $4.20 | 0 | — | — |
| 2015-10-05 | $4.20 | $4.20 | 451 | — | — |
| 2015-10-02 | $3.50 | $3.50 | 223 | — | — |
| 2015-10-01 | $3.50 | $3.50 | 0 | — | — |
| 2015-09-30 | $3.50 | $3.50 | 0 | — | — |
| 2015-09-29 | $3.50 | $3.50 | 54 | — | — |
| 2015-09-28 | $3.85 | $3.85 | 0 | — | — |
| 2015-09-25 | $3.85 | $3.85 | 0 | — | — |
| 2015-09-24 | $3.85 | $3.85 | 329 | — | — |
| 2015-09-23 | $3.85 | $3.85 | 0 | — | — |
| 2015-09-22 | $3.85 | $3.85 | 143 | — | — |
| 2015-09-21 | $3.85 | $3.85 | 0 | — | — |
| 2015-09-18 | $3.85 | $3.85 | 57 | — | — |
| 2015-09-17 | $3.85 | $3.85 | 0 | — | — |
| 2015-09-16 | $3.85 | $3.85 | 594 | — | — |
| 2015-09-15 | $3.85 | $3.85 | 37 | — | — |
| 2015-09-14 | $3.85 | $3.85 | 0 | — | — |
| 2015-09-11 | $3.85 | $3.85 | 0 | — | — |
| 2015-09-10 | $3.85 | $3.85 | 17 | — | — |
| 2015-09-09 | $5.25 | $5.25 | 6 | — | — |
| 2015-09-08 | $4.90 | $4.90 | 0 | — | — |
| 2015-09-04 | $4.90 | $4.90 | 14 | — | — |
| 2015-09-03 | $3.85 | $3.85 | 0 | — | — |
| 2015-09-02 | $3.85 | $3.85 | 86 | — | — |
| 2015-09-01 | $4.90 | $4.90 | 0 | — | — |
| 2015-08-31 | $4.90 | $4.90 | 0 | — | — |
| 2015-08-28 | $4.90 | $4.90 | 0 | — | — |
| 2015-08-27 | $4.90 | $4.90 | 0 | — | — |
| 2015-08-26 | $4.90 | $4.90 | 286 | — | — |
| 2015-08-25 | $4.55 | $4.55 | 29 | — | — |
| 2015-08-24 | $4.55 | $4.55 | 160 | — | — |
| 2015-08-21 | $4.55 | $4.55 | 29 | — | — |
| 2015-08-20 | $4.55 | $4.55 | 14 | — | — |
| 2015-08-19 | $5.25 | $5.25 | 80 | — | — |
| 2015-08-18 | $4.55 | $4.55 | 114 | — | — |
| 2015-08-17 | $4.90 | $4.90 | 71 | — | — |
| 2015-08-14 | $4.55 | $4.55 | 2,597 | — | — |
| 2015-08-13 | $5.25 | $5.25 | 857 | — | — |
| 2015-08-12 | $4.55 | $4.55 | 660 | — | — |
| 2015-08-11 | $4.55 | $4.55 | 780 | — | — |
| 2015-08-10 | $4.55 | $4.55 | 314 | — | — |
| 2015-08-07 | $4.55 | $4.55 | 286 | — | — |
| 2015-08-06 | $5.25 | $5.25 | 446 | — | — |
| 2015-08-05 | $5.25 | $5.25 | 289 | — | — |
| 2015-08-04 | $5.25 | $5.25 | 0 | — | — |
| 2015-08-03 | $5.25 | $5.25 | 0 | — | — |
| 2015-07-31 | $5.25 | $5.25 | 0 | — | — |
| 2015-07-30 | $5.25 | $5.25 | 109 | — | — |
| 2015-07-29 | $5.25 | $5.25 | 0 | — | — |
| 2015-07-28 | $5.25 | $5.25 | 0 | — | — |
| 2015-07-27 | $5.25 | $5.25 | 17 | — | — |
| 2015-07-24 | $5.60 | $5.60 | 571 | — | — |
| 2015-07-23 | $5.60 | $5.60 | 1,243 | — | — |
| 2015-07-22 | $5.60 | $5.60 | 1,160 | — | — |
| 2015-07-21 | $5.60 | $5.60 | 389 | — | — |
| 2015-07-20 | $5.95 | $5.95 | 109 | — | — |
| 2015-07-17 | $5.25 | $5.25 | 314 | — | — |
| 2015-07-16 | $5.95 | $5.95 | 9 | — | — |
| 2015-07-15 | $6.30 | $6.30 | 0 | — | — |
| 2015-07-14 | $6.30 | $6.30 | 57 | — | — |
| 2015-07-13 | $6.30 | $6.30 | 0 | — | — |
| 2015-07-10 | $6.30 | $6.30 | 0 | — | — |
| 2015-07-09 | $6.30 | $6.30 | 86 | — | — |
| 2015-07-08 | $5.95 | $5.95 | 0 | — | — |
| 2015-07-07 | $5.95 | $5.95 | 486 | — | — |
| 2015-07-06 | $5.25 | $5.25 | 266 | — | — |
| 2015-07-02 | $7.00 | $7.00 | 31 | — | — |
| 2015-07-01 | $7.00 | $7.00 | 883 | — | — |
| 2015-06-30 | $5.95 | $5.95 | 151 | — | — |
| 2015-06-29 | $5.95 | $5.95 | 289 | — | — |
| 2015-06-26 | $5.95 | $5.95 | 569 | — | — |
| 2015-06-25 | $5.95 | $5.95 | 166 | — | — |
| 2015-06-24 | $5.95 | $5.95 | 1,114 | — | — |
| 2015-06-23 | $5.95 | $5.95 | 169 | — | — |
| 2015-06-22 | $5.95 | $5.95 | 0 | — | — |
| 2015-06-19 | $5.95 | $5.95 | 174 | — | — |
| 2015-06-18 | $5.95 | $5.95 | 106 | — | — |
| 2015-06-17 | $7.00 | $7.00 | 363 | — | — |
| 2015-06-16 | $5.95 | $5.95 | 0 | — | — |
| 2015-06-15 | $5.95 | $5.95 | 14 | — | — |
| 2015-06-12 | $6.65 | $6.65 | 880 | — | — |
| 2015-06-11 | $6.65 | $6.65 | 0 | — | — |
| 2015-06-10 | $6.65 | $6.65 | 34 | — | — |
| 2015-06-09 | $7.35 | $7.35 | 37 | — | — |
| 2015-06-08 | $7.00 | $7.00 | 0 | — | — |
| 2015-06-05 | $7.00 | $7.00 | 0 | — | — |
| 2015-06-04 | $7.00 | $7.00 | 0 | — | — |
| 2015-06-03 | $7.00 | $7.00 | 143 | — | — |
| 2015-06-02 | $7.00 | $7.00 | 0 | — | — |
| 2015-06-01 | $7.00 | $7.00 | 3 | — | — |
| 2015-05-29 | $6.65 | $6.65 | 286 | — | — |
| 2015-05-28 | $6.65 | $6.65 | 171 | — | — |
| 2015-05-27 | $6.30 | $6.30 | 309 | — | — |
| 2015-05-26 | $7.00 | $7.00 | 300 | — | — |
| 2015-05-22 | $7.00 | $7.00 | 789 | — | — |
| 2015-05-21 | $6.65 | $6.65 | 371 | — | — |
| 2015-05-20 | $7.70 | $7.70 | 931 | — | — |
| 2015-05-19 | $7.00 | $7.00 | 314 | — | — |
| 2015-05-18 | $7.00 | $7.00 | 229 | — | — |
| 2015-05-15 | $7.35 | $7.35 | 0 | — | — |
| 2015-05-14 | $7.35 | $7.35 | 554 | — | — |
| 2015-05-13 | $7.00 | $7.00 | 69 | — | — |
| 2015-05-12 | $7.00 | $7.00 | 0 | — | — |
| 2015-05-11 | $7.00 | $7.00 | 0 | — | — |
| 2015-05-08 | $7.00 | $7.00 | 29 | — | — |
| 2015-05-07 | $7.35 | $7.35 | 86 | — | — |
| 2015-05-06 | $7.35 | $7.35 | 500 | — | — |
| 2015-05-05 | $7.35 | $7.35 | 743 | — | — |
| 2015-05-04 | $6.65 | $6.65 | 637 | — | — |
| 2015-05-01 | $7.35 | $7.35 | 23 | — | — |
| 2015-04-30 | $7.35 | $7.35 | 11 | — | — |
| 2015-04-29 | $7.35 | $7.35 | 1,749 | — | — |
| 2015-04-28 | $7.00 | $7.00 | 286 | — | — |
| 2015-04-27 | $6.65 | $6.65 | 111 | — | — |
| 2015-04-24 | $6.65 | $6.65 | 737 | — | — |
| 2015-04-23 | $7.00 | $7.00 | 0 | — | — |
| 2015-04-22 | $7.00 | $7.00 | 117 | — | — |
| 2015-04-21 | $7.35 | $7.35 | 197 | — | — |
| 2015-04-20 | $7.00 | $7.00 | 300 | — | — |
| 2015-04-17 | $8.05 | $8.05 | 3 | — | — |
| 2015-04-16 | $7.00 | $7.00 | 0 | — | — |
| 2015-04-15 | $7.00 | $7.00 | 0 | — | — |
| 2015-04-14 | $7.00 | $7.00 | 2,014 | — | — |
| 2015-04-13 | $7.70 | $7.70 | 751 | — | — |
| 2015-04-10 | $8.75 | $8.75 | 1,126 | — | — |
| 2015-04-09 | $7.35 | $7.35 | 0 | — | — |
| 2015-04-08 | $7.35 | $7.35 | 1,823 | — | — |
| 2015-04-07 | $6.65 | $6.65 | 857 | — | — |
| 2015-04-06 | $6.65 | $6.65 | 140 | — | — |
| 2015-04-02 | $6.65 | $6.65 | 174 | — | — |
| 2015-04-01 | $6.65 | $6.65 | 0 | — | — |
| 2015-03-31 | $6.65 | $6.65 | 0 | — | — |
| 2015-03-30 | $6.65 | $6.65 | 0 | — | — |
| 2015-03-27 | $6.65 | $6.65 | 0 | — | — |
| 2015-03-26 | $6.65 | $6.65 | 89 | — | — |
| 2015-03-25 | $6.65 | $6.65 | 1,406 | — | — |
| 2015-03-24 | $6.65 | $6.65 | 383 | — | — |
| 2015-03-23 | $6.65 | $6.65 | 69 | — | — |
| 2015-03-20 | $6.65 | $6.65 | 954 | — | — |
| 2015-03-19 | $6.30 | $6.30 | 0 | — | — |
| 2015-03-18 | $6.30 | $6.30 | 309 | — | — |
| 2015-03-17 | $6.30 | $6.30 | 0 | — | — |
| 2015-03-16 | $6.30 | $6.30 | 309 | — | — |
| 2015-03-13 | $6.30 | $6.30 | 0 | — | — |
| 2015-03-12 | $6.30 | $6.30 | 83 | — | — |
| 2015-03-11 | $6.65 | $6.65 | 331 | — | — |
| 2015-03-10 | $5.95 | $5.95 | 0 | — | — |
| 2015-03-09 | $5.95 | $5.95 | 331 | — | — |
| 2015-03-06 | $6.65 | $6.65 | 0 | — | — |
| 2015-03-05 | $6.65 | $6.65 | 17 | — | — |
| 2015-03-04 | $6.65 | $6.65 | 106 | — | — |
| 2015-03-03 | $7.70 | $7.70 | 97 | — | — |
| 2015-03-02 | $7.00 | $7.00 | 1,166 | — | — |
| 2015-02-27 | $7.35 | $7.35 | 3 | — | — |
| 2015-02-26 | $8.05 | $8.05 | 0 | — | — |
| 2015-02-25 | $8.05 | $8.05 | 54 | — | — |
| 2015-02-24 | $8.05 | $8.05 | 120 | — | — |
| 2015-02-23 | $8.05 | $8.05 | 457 | — | — |
| 2015-02-20 | $8.40 | $8.40 | 371 | — | — |
| 2015-02-19 | $8.75 | $8.75 | 0 | — | — |
| 2015-02-18 | $8.75 | $8.75 | 806 | — | — |
| 2015-02-17 | $8.75 | $8.75 | 2,269 | — | — |
| 2015-02-13 | $7.00 | $7.00 | 306 | — | — |
| 2015-02-12 | $7.00 | $7.00 | 626 | — | — |
| 2015-02-11 | $6.30 | $6.30 | 2,909 | — | — |
| 2015-02-10 | $6.30 | $6.30 | 194 | — | — |
| 2015-02-09 | $5.95 | $5.95 | 1,894 | — | — |
| 2015-02-06 | $7.00 | $7.00 | 417 | — | — |
| 2015-02-05 | $5.95 | $5.95 | 2,797 | — | — |
| 2015-02-04 | $8.05 | $8.05 | 54 | — | — |
| 2015-02-03 | $8.05 | $8.05 | 91 | — | — |
| 2015-02-02 | $7.00 | $7.00 | 91 | — | — |
| 2015-01-30 | $8.05 | $8.05 | 3 | — | — |
| 2015-01-29 | $7.70 | $7.70 | 649 | — | — |
| 2015-01-28 | $7.35 | $7.35 | 0 | — | — |
| 2015-01-27 | $7.35 | $7.35 | 43 | — | — |
| 2015-01-26 | $6.65 | $6.65 | 103 | — | — |
| 2015-01-23 | $6.30 | $6.30 | 469 | — | — |
| 2015-01-22 | $6.30 | $6.30 | 394 | — | — |
| 2015-01-21 | $6.65 | $6.65 | 1,737 | — | — |
| 2015-01-20 | $7.35 | $7.35 | 74 | — | — |
| 2015-01-16 | $7.35 | $7.35 | 0 | — | — |
| 2015-01-15 | $7.35 | $7.35 | 174 | — | — |
| 2015-01-14 | $7.35 | $7.35 | 40 | — | — |
| 2015-01-13 | $7.35 | $7.35 | 306 | — | — |
| 2015-01-12 | $7.35 | $7.35 | 91 | — | — |
| 2015-01-09 | $7.70 | $7.70 | 94 | — | — |
| 2015-01-08 | $8.75 | $8.75 | 9 | — | — |
| 2015-01-07 | $8.75 | $8.75 | 6 | — | — |
| 2015-01-06 | $7.00 | $7.00 | 43 | — | — |
| 2015-01-05 | $8.75 | $8.75 | 154 | — | — |
| 2015-01-02 | $8.75 | $8.75 | 143 | — | — |