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
- 2008-02-22 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 | $0.72 | $0.72 | 2,613 |
| 2015-12-30 | $0.82 | $0.82 | 1,956 |
| 2015-12-29 | $0.80 | $0.80 | 1,974 |
| 2015-12-28 | $1.03 | $1.03 | 1,330 |
| 2015-12-24 | $1.06 | $1.06 | 440 |
| 2015-12-23 | $1.14 | $1.14 | 1,125 |
| 2015-12-22 | $0.80 | $0.80 | 8,514 |
| 2015-12-21 | $0.80 | $0.80 | 12,183 |
| 2015-12-18 | $1.14 | $1.14 | 2,011 |
| 2015-12-17 | $1.00 | $1.00 | 830 |
| 2015-12-16 | $1.00 | $1.00 | 1,495 |
| 2015-12-15 | $0.94 | $0.94 | 550 |
| 2015-12-14 | $0.80 | $0.80 | 543 |
| 2015-12-11 | $0.94 | $0.94 | 5,098 |
| 2015-12-10 | $1.12 | $1.12 | 2,674 |
| 2015-12-09 | $1.02 | $1.02 | 12,480 |
| 2015-12-08 | $0.92 | $0.92 | 17,974 |
| 2015-12-07 | $1.98 | $1.98 | 7,586 |
| 2015-12-04 | $2.10 | $2.10 | 4,177 |
| 2015-12-03 | $1.76 | $1.76 | 3,199 |
| 2015-12-02 | $2.00 | $2.00 | 185 |
| 2015-12-01 | $1.70 | $1.70 | 8,949 |
| 2015-11-30 | $2.00 | $2.00 | 1,309 |
| 2015-11-27 | $1.80 | $1.80 | 809 |
| 2015-11-25 | $2.00 | $2.00 | 3,291 |
| 2015-11-24 | $2.00 | $2.00 | 16,178 |
| 2015-11-23 | $2.28 | $2.28 | 1,416 |
| 2015-11-20 | $2.30 | $2.30 | 6,338 |
| 2015-11-19 | $2.20 | $2.20 | 3,347 |
| 2015-11-18 | $2.40 | $2.40 | 4,441 |
| 2015-11-17 | $3.24 | $3.24 | 2,040 |
| 2015-11-16 | $3.56 | $3.56 | 105 |
| 2015-11-13 | $2.91 | $2.91 | 75 |
| 2015-11-12 | $3.54 | $3.54 | 1,000 |
| 2015-11-11 | $3.20 | $3.20 | 983 |
| 2015-11-10 | $3.20 | $3.20 | 1,424 |
| 2015-11-09 | $3.56 | $3.56 | 212 |
| 2015-11-06 | $3.55 | $3.55 | 36 |
| 2015-11-05 | $3.54 | $3.54 | 2,845 |
| 2015-11-04 | $3.00 | $3.00 | 3,012 |
| 2015-11-03 | $2.30 | $2.30 | 3,695 |
| 2015-11-02 | $2.62 | $2.62 | 1,030 |
| 2015-10-30 | $2.96 | $2.96 | 2,626 |
| 2015-10-29 | $2.80 | $2.80 | 36 |
| 2015-10-28 | $2.70 | $2.70 | 4,990 |
| 2015-10-27 | $2.24 | $2.24 | 9,648 |
| 2015-10-26 | $3.50 | $3.50 | 1,834 |
| 2015-10-23 | $3.36 | $3.36 | 4,420 |
| 2015-10-22 | $3.50 | $3.50 | 3,025 |
| 2015-10-21 | $3.36 | $3.36 | 999 |
| 2015-10-20 | $3.30 | $3.30 | 3,397 |
| 2015-10-19 | $4.00 | $4.00 | 162 |
| 2015-10-16 | $4.00 | $4.00 | 2,560 |
| 2015-10-15 | $3.64 | $3.64 | 1,366 |
| 2015-10-14 | $3.46 | $3.46 | 200 |
| 2015-10-13 | $4.00 | $4.00 | 1,679 |
| 2015-10-12 | $3.90 | $3.90 | 1,055 |
| 2015-10-09 | $4.00 | $4.00 | 4,318 |
| 2015-10-08 | $4.74 | $4.74 | 950 |
| 2015-10-07 | $4.18 | $4.18 | 1,276 |
| 2015-10-06 | $4.20 | $4.20 | 6,501 |
| 2015-10-05 | $5.30 | $5.30 | 5,409 |
| 2015-10-02 | $6.40 | $6.40 | 292 |
| 2015-10-01 | $5.24 | $5.24 | 1,078 |
| 2015-09-30 | $5.63 | $5.63 | 0 |
| 2015-09-29 | $5.63 | $5.63 | 289 |
| 2015-09-28 | $5.14 | $5.14 | 420 |
| 2015-09-25 | $5.69 | $5.69 | 40 |
| 2015-09-24 | $5.50 | $5.50 | 2,367 |
| 2015-09-23 | $5.98 | $5.98 | 1,506 |
| 2015-09-22 | $5.56 | $5.56 | 611 |
| 2015-09-21 | $6.00 | $6.00 | 15 |
| 2015-09-18 | $6.18 | $6.18 | 717 |
| 2015-09-17 | $6.58 | $6.58 | 706 |
| 2015-09-16 | $6.24 | $6.24 | 112 |
| 2015-09-15 | $6.40 | $6.40 | 1,012 |
| 2015-09-14 | $6.02 | $6.02 | 706 |
| 2015-09-11 | $6.50 | $6.50 | 3,114 |
| 2015-09-10 | $6.60 | $6.60 | 962 |
| 2015-09-09 | $6.40 | $6.40 | 1,366 |
| 2015-09-08 | $7.02 | $7.02 | 1,343 |
| 2015-09-04 | $7.20 | $7.20 | 2,041 |
| 2015-09-03 | $7.60 | $7.60 | 1,263 |
| 2015-09-02 | $7.64 | $7.64 | 206 |
| 2015-09-01 | $7.80 | $7.80 | 353 |
| 2015-08-31 | $8.16 | $8.16 | 656 |
| 2015-08-28 | $8.02 | $8.02 | 2,005 |
| 2015-08-27 | $8.60 | $8.60 | 6,462 |
| 2015-08-26 | $8.42 | $8.42 | 1,698 |
| 2015-08-25 | $6.70 | $6.70 | 1,237 |
| 2015-08-24 | $8.98 | $8.98 | 360 |
| 2015-08-21 | $9.98 | $9.98 | 2,124 |
| 2015-08-20 | $10.80 | $10.80 | 1,289 |
| 2015-08-19 | $9.20 | $9.20 | 2,322 |
| 2015-08-18 | $7.98 | $7.98 | 3,526 |
| 2015-08-17 | $6.40 | $6.40 | 2,242 |
| 2015-08-14 | $7.38 | $7.38 | 276 |
| 2015-08-13 | $7.20 | $7.20 | 820 |
| 2015-08-12 | $6.40 | $6.40 | 250 |
| 2015-08-11 | $6.60 | $6.60 | 348 |
| 2015-08-10 | $7.40 | $7.40 | 329 |
| 2015-08-07 | $6.50 | $6.50 | 2,106 |
| 2015-08-06 | $7.60 | $7.60 | 98 |
| 2015-08-05 | $7.68 | $7.68 | 678 |
| 2015-08-04 | $8.00 | $8.00 | 1,363 |
| 2015-08-03 | $8.20 | $8.20 | 1,984 |
| 2015-07-31 | $10.20 | $10.20 | 1,012 |
| 2015-07-30 | $10.40 | $10.40 | 1,659 |
| 2015-07-29 | $13.80 | $13.80 | 2,132 |
| 2015-07-28 | $14.00 | $14.00 | 1,540 |
| 2015-07-27 | $15.50 | $15.50 | 1,405 |
| 2015-07-24 | $14.00 | $14.00 | 4,034 |
| 2015-07-23 | $17.00 | $17.00 | 4,757 |
| 2015-07-22 | $15.00 | $15.00 | 5,840 |
| 2015-07-21 | $11.40 | $11.40 | 2,620 |
| 2015-07-20 | $10.18 | $10.18 | 3,741 |
| 2015-07-17 | $9.90 | $9.90 | 2,578 |
| 2015-07-16 | $7.80 | $7.80 | 1,238 |
| 2015-07-15 | $7.66 | $7.66 | 2,056 |
| 2015-07-14 | $7.40 | $7.40 | 3,185 |
| 2015-07-13 | $7.80 | $7.80 | 2,836 |
| 2015-07-10 | $7.54 | $7.54 | 2,053 |
| 2015-07-09 | $6.80 | $6.80 | 9,737 |
| 2015-07-08 | $4.73 | $4.73 | 6,274 |
| 2015-07-07 | $5.40 | $5.40 | 862 |
| 2015-07-06 | $5.12 | $5.12 | 700 |
| 2015-07-02 | $5.76 | $5.76 | 550 |
| 2015-07-01 | $5.39 | $5.39 | 50 |
| 2015-06-30 | $5.40 | $5.40 | 1,017 |
| 2015-06-29 | $6.10 | $6.10 | 880 |
| 2015-06-26 | $6.00 | $6.00 | 956 |
| 2015-06-25 | $6.34 | $6.34 | 304 |
| 2015-06-24 | $6.58 | $6.58 | 4,312 |
| 2015-06-23 | $6.37 | $6.37 | 241 |
| 2015-06-22 | $6.80 | $6.80 | 4,344 |
| 2015-06-19 | $7.60 | $7.60 | 654 |
| 2015-06-18 | $8.40 | $8.40 | 1,056 |
| 2015-06-17 | $9.34 | $9.34 | 3,565 |
| 2015-06-16 | $8.92 | $8.92 | 2,144 |
| 2015-06-15 | $8.00 | $8.00 | 4,873 |
| 2015-06-12 | $6.80 | $6.80 | 1,466 |
| 2015-06-11 | $5.76 | $5.76 | 901 |
| 2015-06-10 | $6.40 | $6.40 | 2,735 |
| 2015-06-09 | $6.00 | $6.00 | 2,732 |
| 2015-06-08 | $6.60 | $6.60 | 8,551 |
| 2015-06-05 | $6.80 | $6.80 | 21,550 |
| 2015-06-04 | $8.98 | $8.98 | 20,657 |
| 2015-06-03 | $4.98 | $4.98 | 0 |
| 2015-06-02 | $4.98 | $4.98 | 16 |
| 2015-06-01 | $4.02 | $4.02 | 0 |
| 2015-05-29 | $4.02 | $4.02 | 587 |
| 2015-05-28 | $4.40 | $4.40 | 796 |
| 2015-05-27 | $4.98 | $4.98 | 2 |
| 2015-05-26 | $5.00 | $5.00 | 148 |
| 2015-05-22 | $5.00 | $5.00 | 216 |
| 2015-05-21 | $4.50 | $4.50 | 220 |
| 2015-05-20 | $5.20 | $5.20 | 500 |
| 2015-05-19 | $4.61 | $4.61 | 590 |
| 2015-05-18 | $5.20 | $5.20 | 1,928 |
| 2015-05-15 | $4.00 | $4.00 | 2,248 |
| 2015-05-14 | $3.40 | $3.40 | 1,366 |
| 2015-05-13 | $3.04 | $3.04 | 1,252 |
| 2015-05-12 | $3.36 | $3.36 | 129 |
| 2015-05-11 | $3.38 | $3.38 | 512 |
| 2015-05-08 | $3.46 | $3.46 | 1,069 |
| 2015-05-07 | $3.40 | $3.40 | 181 |
| 2015-05-06 | $3.47 | $3.47 | 195 |
| 2015-05-05 | $3.60 | $3.60 | 161 |
| 2015-05-04 | $3.70 | $3.70 | 510 |
| 2015-05-01 | $3.52 | $3.52 | 223 |
| 2015-04-30 | $4.38 | $4.38 | 2,629 |
| 2015-04-29 | $4.38 | $4.38 | 184 |
| 2015-04-28 | $3.94 | $3.94 | 300 |
| 2015-04-27 | $3.94 | $3.94 | 772 |
| 2015-04-24 | $4.00 | $4.00 | 1,168 |
| 2015-04-23 | $4.00 | $4.00 | 1,571 |
| 2015-04-22 | $4.02 | $4.02 | 2,512 |
| 2015-04-21 | $4.80 | $4.80 | 475 |
| 2015-04-20 | $4.50 | $4.50 | 813 |
| 2015-04-17 | $3.92 | $3.92 | 2,147 |
| 2015-04-16 | $4.00 | $4.00 | 1,799 |
| 2015-04-15 | $4.65 | $4.65 | 4,636 |
| 2015-04-14 | $4.26 | $4.26 | 1,666 |
| 2015-04-13 | $3.99 | $3.99 | 520 |
| 2015-04-10 | $3.88 | $3.88 | 70 |
| 2015-04-09 | $3.92 | $3.92 | 607 |
| 2015-04-08 | $3.90 | $3.90 | 50 |
| 2015-04-07 | $3.82 | $3.82 | 1,783 |
| 2015-04-06 | $4.00 | $4.00 | 1,688 |
| 2015-04-02 | $4.00 | $4.00 | 2,041 |
| 2015-04-01 | $4.28 | $4.28 | 0 |
| 2015-03-31 | $4.28 | $4.28 | 624 |
| 2015-03-30 | $4.94 | $4.94 | 1,642 |
| 2015-03-27 | $5.40 | $5.40 | 1,723 |
| 2015-03-26 | $6.86 | $6.86 | 3,241 |
| 2015-03-25 | $6.48 | $6.48 | 281 |
| 2015-03-24 | $5.40 | $5.40 | 2,526 |
| 2015-03-23 | $8.00 | $8.00 | 486 |
| 2015-03-20 | $6.00 | $6.00 | 656 |
| 2015-03-19 | $5.60 | $5.60 | 1,908 |
| 2015-03-18 | $6.20 | $6.20 | 388 |
| 2015-03-17 | $5.00 | $5.00 | 200 |
| 2015-03-16 | $5.36 | $5.36 | 4,760 |
| 2015-03-13 | $3.22 | $3.22 | 500 |
| 2015-03-12 | $4.00 | $4.00 | 1,024 |
| 2015-03-11 | $4.18 | $4.18 | 260 |
| 2015-03-10 | $4.18 | $4.18 | 126 |
| 2015-03-09 | $4.00 | $4.00 | 135 |
| 2015-03-06 | $4.18 | $4.18 | 700 |
| 2015-03-05 | $4.04 | $4.04 | 150 |
| 2015-03-04 | $4.06 | $4.06 | 0 |
| 2015-03-03 | $4.06 | $4.06 | 665 |
| 2015-03-02 | $4.48 | $4.48 | 744 |
| 2015-02-27 | $4.64 | $4.64 | 353 |
| 2015-02-26 | $4.02 | $4.02 | 362 |
| 2015-02-25 | $4.60 | $4.60 | 1,096 |
| 2015-02-24 | $4.30 | $4.30 | 4,254 |
| 2015-02-23 | $4.76 | $4.76 | 164 |
| 2015-02-20 | $5.00 | $5.00 | 717 |
| 2015-02-19 | $5.20 | $5.20 | 0 |
| 2015-02-18 | $5.20 | $5.20 | 55 |
| 2015-02-17 | $5.05 | $5.05 | 933 |
| 2015-02-13 | $5.04 | $5.04 | 0 |
| 2015-02-12 | $5.04 | $5.04 | 0 |
| 2015-02-11 | $5.04 | $5.04 | 137 |
| 2015-02-10 | $5.90 | $5.90 | 80 |
| 2015-02-09 | $4.04 | $4.04 | 0 |
| 2015-02-06 | $4.04 | $4.04 | 3 |
| 2015-02-05 | $4.88 | $4.88 | 37 |
| 2015-02-04 | $5.00 | $5.00 | 0 |
| 2015-02-03 | $5.00 | $5.00 | 511 |
| 2015-02-02 | $5.20 | $5.20 | 0 |
| 2015-01-30 | $5.20 | $5.20 | 0 |
| 2015-01-29 | $5.20 | $5.20 | 40 |
| 2015-01-28 | $5.20 | $5.20 | 552 |
| 2015-01-27 | $5.00 | $5.00 | 171 |
| 2015-01-26 | $6.54 | $6.54 | 60 |
| 2015-01-23 | $6.62 | $6.62 | 2 |
| 2015-01-22 | $6.00 | $6.00 | 778 |
| 2015-01-21 | $7.54 | $7.54 | 126 |
| 2015-01-20 | $5.40 | $5.40 | 632 |
| 2015-01-16 | $6.02 | $6.02 | 33 |
| 2015-01-15 | $7.00 | $7.00 | 107 |
| 2015-01-14 | $6.80 | $6.80 | 37 |
| 2015-01-13 | $6.80 | $6.80 | 78 |
| 2015-01-12 | $7.60 | $7.60 | 280 |
| 2015-01-09 | $5.20 | $5.20 | 1,799 |
| 2015-01-08 | $6.18 | $6.18 | 1,072 |
| 2015-01-07 | $8.00 | $8.00 | 872 |
| 2015-01-06 | $8.00 | $8.00 | 2,843 |
| 2015-01-05 | $7.78 | $7.78 | 0 |
| 2015-01-02 | $7.78 | $7.78 | 0 |