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
- 2011-11-29 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 | $1.50 | $1.87 | 0 |
| 2015-12-30 | $1.50 | $1.87 | 0 |
| 2015-12-29 | $1.50 | $1.87 | 0 |
| 2015-12-28 | $1.50 | $1.87 | 0 |
| 2015-12-24 | $1.50 | $1.87 | 0 |
| 2015-12-23 | $1.50 | $1.87 | 0 |
| 2015-12-22 | $1.50 | $1.87 | 0 |
| 2015-12-21 | $1.50 | $1.87 | 0 |
| 2015-12-18 | $1.50 | $1.87 | 0 |
| 2015-12-17 | $1.50 | $1.87 | 0 |
| 2015-12-16 | $1.50 | $1.87 | 340 |
| 2015-12-15 | $1.47 | $1.84 | 0 |
| 2015-12-14 | $1.47 | $1.84 | 1,470 |
| 2015-12-11 | $1.90 | $2.38 | 0 |
| 2015-12-10 | $1.90 | $2.38 | 0 |
| 2015-12-09 | $1.90 | $2.38 | 0 |
| 2015-12-08 | $1.90 | $2.38 | 0 |
| 2015-12-07 | $1.90 | $2.38 | 0 |
| 2015-12-04 | $1.90 | $2.38 | 0 |
| 2015-12-03 | $1.90 | $2.38 | 0 |
| 2015-12-02 | $1.90 | $2.38 | 0 |
| 2015-12-01 | $1.90 | $2.38 | 315 |
| 2015-11-30 | $2.45 | $3.06 | 0 |
| 2015-11-27 | $2.45 | $3.06 | 0 |
| 2015-11-25 | $2.45 | $3.06 | 0 |
| 2015-11-24 | $2.45 | $3.06 | 0 |
| 2015-11-23 | $2.45 | $3.06 | 0 |
| 2015-11-20 | $2.45 | $3.06 | 0 |
| 2015-11-19 | $2.45 | $3.06 | 3,910 |
| 2015-11-18 | $3.21 | $4.01 | 0 |
| 2015-11-17 | $3.21 | $4.01 | 0 |
| 2015-11-16 | $3.21 | $4.01 | 0 |
| 2015-11-13 | $3.21 | $4.01 | 0 |
| 2015-11-12 | $3.21 | $4.01 | 0 |
| 2015-11-11 | $3.21 | $4.01 | 0 |
| 2015-11-10 | $3.21 | $4.01 | 0 |
| 2015-11-09 | $3.21 | $4.01 | 0 |
| 2015-11-06 | $3.21 | $4.01 | 0 |
| 2015-11-05 | $3.21 | $4.01 | 0 |
| 2015-11-04 | $3.21 | $4.01 | 0 |
| 2015-11-03 | $3.21 | $4.01 | 0 |
| 2015-11-02 | $3.21 | $4.01 | 0 |
| 2015-10-30 | $3.21 | $4.01 | 0 |
| 2015-10-29 | $3.21 | $4.01 | 0 |
| 2015-10-28 | $3.21 | $4.01 | 0 |
| 2015-10-27 | $3.21 | $4.01 | 0 |
| 2015-10-26 | $3.21 | $4.01 | 0 |
| 2015-10-23 | $3.21 | $4.01 | 0 |
| 2015-10-22 | $3.21 | $4.01 | 0 |
| 2015-10-21 | $3.21 | $4.01 | 0 |
| 2015-10-20 | $3.21 | $4.01 | 0 |
| 2015-10-19 | $3.21 | $4.01 | 0 |
| 2015-10-16 | $3.21 | $4.01 | 0 |
| 2015-10-15 | $3.21 | $4.01 | 0 |
| 2015-10-14 | $3.21 | $4.01 | 0 |
| 2015-10-13 | $3.21 | $4.01 | 0 |
| 2015-10-12 | $3.21 | $4.01 | 0 |
| 2015-10-09 | $3.21 | $4.01 | 0 |
| 2015-10-08 | $3.21 | $4.01 | 0 |
| 2015-10-07 | $3.21 | $4.01 | 0 |
| 2015-10-06 | $3.21 | $4.01 | 737 |
| 2015-10-05 | $3.21 | $4.01 | 0 |
| 2015-10-02 | $3.21 | $4.01 | 0 |
| 2015-10-01 | $3.21 | $4.01 | 737 |
| 2015-09-30 | $3.48 | $4.34 | 0 |
| 2015-09-29 | $3.48 | $4.34 | 0 |
| 2015-09-28 | $3.48 | $4.34 | 0 |
| 2015-09-25 | $3.48 | $4.34 | 0 |
| 2015-09-24 | $3.48 | $4.34 | 0 |
| 2015-09-23 | $3.48 | $4.34 | 0 |
| 2015-09-22 | $3.48 | $4.34 | 0 |
| 2015-09-21 | $3.48 | $4.34 | 0 |
| 2015-09-18 | $3.48 | $4.34 | 0 |
| 2015-09-17 | $3.48 | $4.34 | 0 |
| 2015-09-16 | $3.48 | $4.34 | 0 |
| 2015-09-15 | $3.48 | $4.34 | 365 |
| 2015-09-14 | $3.24 | $4.04 | 0 |
| 2015-09-11 | $3.24 | $4.04 | 0 |
| 2015-09-10 | $3.24 | $4.04 | 0 |
| 2015-09-09 | $3.24 | $4.04 | 0 |
| 2015-09-08 | $3.24 | $4.04 | 1,633 |
| 2015-09-04 | $4.08 | $5.10 | 0 |
| 2015-09-03 | $4.08 | $5.10 | 0 |
| 2015-09-02 | $4.08 | $5.10 | 0 |
| 2015-09-01 | $4.08 | $5.10 | 0 |
| 2015-08-31 | $4.08 | $5.10 | 0 |
| 2015-08-28 | $4.08 | $5.10 | 0 |
| 2015-08-27 | $4.08 | $5.10 | 0 |
| 2015-08-26 | $4.08 | $5.10 | 0 |
| 2015-08-25 | $4.08 | $5.10 | 0 |
| 2015-08-24 | $4.08 | $5.10 | 0 |
| 2015-08-21 | $4.08 | $5.10 | 0 |
| 2015-08-20 | $4.08 | $5.10 | 0 |
| 2015-08-19 | $4.08 | $5.10 | 1,050 |
| 2015-08-18 | $4.96 | $6.19 | 0 |
| 2015-08-17 | $4.96 | $6.19 | 0 |
| 2015-08-14 | $4.96 | $6.19 | 0 |
| 2015-08-13 | $4.96 | $6.19 | 0 |
| 2015-08-12 | $4.96 | $6.19 | 0 |
| 2015-08-11 | $4.96 | $6.19 | 0 |
| 2015-08-10 | $4.96 | $6.19 | 0 |
| 2015-08-07 | $4.96 | $6.19 | 0 |
| 2015-08-06 | $4.96 | $6.19 | 0 |
| 2015-08-05 | $4.96 | $6.19 | 0 |
| 2015-08-04 | $4.96 | $6.19 | 0 |
| 2015-08-03 | $4.96 | $6.19 | 0 |
| 2015-07-31 | $4.96 | $6.19 | 0 |
| 2015-07-30 | $4.96 | $6.19 | 0 |
| 2015-07-29 | $4.96 | $6.19 | 0 |
| 2015-07-28 | $4.96 | $6.19 | 0 |
| 2015-07-27 | $4.96 | $6.19 | 0 |
| 2015-07-24 | $4.96 | $6.19 | 0 |
| 2015-07-23 | $4.96 | $6.19 | 0 |
| 2015-07-22 | $4.96 | $6.19 | 0 |
| 2015-07-21 | $4.96 | $6.19 | 0 |
| 2015-07-20 | $4.96 | $6.19 | 1,050 |
| 2015-07-17 | $4.95 | $6.19 | 0 |
| 2015-07-16 | $4.95 | $6.19 | 0 |
| 2015-07-15 | $4.95 | $6.19 | 0 |
| 2015-07-14 | $4.95 | $6.19 | 0 |
| 2015-07-13 | $4.95 | $6.19 | 0 |
| 2015-07-10 | $4.95 | $6.19 | 0 |
| 2015-07-09 | $4.95 | $6.19 | 0 |
| 2015-07-08 | $4.95 | $6.19 | 0 |
| 2015-07-07 | $4.95 | $6.19 | 0 |
| 2015-07-06 | $4.95 | $6.19 | 0 |
| 2015-07-02 | $4.95 | $6.19 | 0 |
| 2015-07-01 | $4.95 | $6.19 | 0 |
| 2015-06-30 | $4.95 | $6.19 | 0 |
| 2015-06-29 | $4.95 | $6.19 | 0 |
| 2015-06-26 | $4.95 | $6.19 | 0 |
| 2015-06-25 | $4.95 | $6.19 | 1,743 |
| 2015-06-24 | $4.49 | $5.61 | 0 |
| 2015-06-23 | $4.49 | $5.61 | 0 |
| 2015-06-22 | $4.49 | $5.61 | 0 |
| 2015-06-19 | $4.49 | $5.61 | 0 |
| 2015-06-18 | $4.49 | $5.61 | 0 |
| 2015-06-17 | $4.49 | $5.61 | 0 |
| 2015-06-16 | $4.49 | $5.61 | 0 |
| 2015-06-15 | $4.49 | $5.61 | 491 |
| 2015-06-12 | $4.79 | $5.98 | 0 |
| 2015-06-11 | $4.79 | $5.98 | 0 |
| 2015-06-10 | $4.79 | $5.98 | 0 |
| 2015-06-09 | $4.79 | $5.98 | 0 |
| 2015-06-08 | $4.79 | $5.98 | 420 |
| 2015-06-05 | $4.74 | $5.92 | 0 |
| 2015-06-04 | $4.74 | $5.92 | 0 |
| 2015-06-03 | $4.74 | $5.92 | 0 |
| 2015-06-02 | $4.74 | $5.92 | 0 |
| 2015-06-01 | $4.74 | $5.92 | 254 |
| 2015-05-29 | $4.72 | $5.89 | 254 |
| 2015-05-28 | $4.88 | $6.10 | 0 |
| 2015-05-27 | $4.88 | $6.10 | 0 |
| 2015-05-26 | $4.88 | $6.10 | 0 |
| 2015-05-22 | $4.88 | $6.10 | 0 |
| 2015-05-21 | $4.88 | $6.10 | 0 |
| 2015-05-20 | $4.88 | $6.10 | 0 |
| 2015-05-19 | $4.88 | $6.10 | 0 |
| 2015-05-18 | $4.88 | $6.10 | 0 |
| 2015-05-15 | $4.88 | $6.10 | 0 |
| 2015-05-14 | $4.88 | $6.10 | 0 |
| 2015-05-13 | $4.88 | $6.10 | 0 |
| 2015-05-12 | $4.88 | $6.10 | 0 |
| 2015-05-11 | $4.88 | $6.10 | 0 |
| 2015-05-08 | $4.88 | $6.10 | 0 |
| 2015-05-07 | $4.88 | $6.10 | 0 |
| 2015-05-06 | $4.88 | $6.10 | 0 |
| 2015-05-05 | $4.88 | $6.10 | 0 |
| 2015-05-04 | $4.88 | $6.10 | 0 |
| 2015-05-01 | $4.88 | $6.10 | 0 |
| 2015-04-30 | $4.88 | $6.10 | 0 |
| 2015-04-29 | $4.88 | $6.10 | 0 |
| 2015-04-28 | $4.88 | $6.10 | 0 |
| 2015-04-27 | $4.88 | $6.10 | 0 |
| 2015-04-24 | $4.88 | $6.10 | 0 |
| 2015-04-23 | $4.88 | $6.10 | 0 |
| 2015-04-22 | $4.88 | $6.10 | 0 |
| 2015-04-21 | $4.88 | $6.10 | 0 |
| 2015-04-20 | $4.88 | $6.10 | 0 |
| 2015-04-17 | $4.88 | $6.10 | 0 |
| 2015-04-16 | $4.88 | $6.10 | 894 |
| 2015-04-15 | $4.95 | $6.19 | 0 |
| 2015-04-14 | $4.95 | $6.19 | 0 |
| 2015-04-13 | $4.95 | $6.19 | 0 |
| 2015-04-10 | $4.95 | $6.19 | 0 |
| 2015-04-09 | $4.95 | $6.19 | 0 |
| 2015-04-08 | $4.95 | $6.19 | 2,965 |
| 2015-04-07 | $4.79 | $5.98 | 1,050 |
| 2015-04-06 | $4.83 | $6.04 | 323 |
| 2015-04-02 | $4.87 | $6.08 | 0 |
| 2015-04-01 | $4.87 | $6.08 | 0 |
| 2015-03-31 | $4.87 | $5.86 | 0 |
| 2015-03-30 | $4.87 | $5.86 | 0 |
| 2015-03-27 | $4.87 | $5.86 | 1,050 |
| 2015-03-26 | $5.16 | $6.21 | 1,050 |
| 2015-03-25 | $4.86 | $5.85 | 1,215 |
| 2015-03-24 | $4.86 | $5.85 | 453 |
| 2015-03-23 | $4.37 | $5.25 | 0 |
| 2015-03-20 | $4.37 | $5.25 | 0 |
| 2015-03-19 | $4.37 | $5.25 | 4,200 |
| 2015-03-18 | $4.12 | $4.95 | 0 |
| 2015-03-17 | $4.12 | $4.95 | 0 |
| 2015-03-16 | $4.12 | $4.95 | 0 |
| 2015-03-13 | $4.12 | $4.95 | 0 |
| 2015-03-12 | $4.12 | $4.95 | 315 |
| 2015-03-11 | $3.69 | $4.44 | 0 |
| 2015-03-10 | $3.69 | $4.44 | 266 |
| 2015-03-09 | $4.15 | $4.99 | 0 |
| 2015-03-06 | $4.15 | $4.99 | 63,420 |
| 2015-03-05 | $4.13 | $4.96 | 1,266 |
| 2015-03-04 | $4.10 | $4.93 | 0 |
| 2015-03-03 | $4.10 | $4.93 | 0 |
| 2015-03-02 | $4.10 | $4.93 | 0 |
| 2015-02-27 | $4.10 | $4.93 | 13,146 |
| 2015-02-26 | $4.46 | $5.36 | 3,990 |
| 2015-02-25 | $4.29 | $5.15 | 310 |
| 2015-02-24 | $4.07 | $4.89 | 2,118 |
| 2015-02-23 | $3.90 | $4.69 | 81,141 |
| 2015-02-20 | $3.91 | $4.70 | 5,348 |
| 2015-02-19 | $4.00 | $4.80 | 2,058 |
| 2015-02-18 | $3.89 | $4.68 | 11,543 |
| 2015-02-17 | $3.77 | $4.53 | 1,558 |
| 2015-02-13 | $3.94 | $4.73 | 3,074 |
| 2015-02-12 | $3.83 | $4.61 | 573 |
| 2015-02-11 | $3.59 | $4.31 | 2,620 |
| 2015-02-10 | $3.79 | $4.55 | 0 |
| 2015-02-09 | $3.79 | $4.55 | 890 |
| 2015-02-06 | $3.67 | $4.41 | 569 |
| 2015-02-05 | $3.79 | $4.55 | 466 |
| 2015-02-04 | $3.65 | $4.39 | 1,579 |
| 2015-02-03 | $3.70 | $4.44 | 14,301 |
| 2015-02-02 | $3.96 | $4.76 | 2,654 |
| 2015-01-30 | $3.66 | $4.40 | 0 |
| 2015-01-29 | $3.66 | $4.40 | 7,236 |
| 2015-01-28 | $3.83 | $4.60 | 821 |
| 2015-01-27 | $3.66 | $4.40 | 268 |
| 2015-01-26 | $3.73 | $4.48 | 3,469 |
| 2015-01-23 | $3.43 | $4.13 | 0 |
| 2015-01-22 | $3.43 | $4.13 | 848 |
| 2015-01-21 | $3.46 | $4.16 | 0 |
| 2015-01-20 | $3.46 | $4.16 | 1,163 |
| 2015-01-16 | $3.48 | $4.18 | 3,399 |
| 2015-01-15 | $3.48 | $4.19 | 2,524 |
| 2015-01-14 | $3.44 | $4.13 | 3,456 |
| 2015-01-13 | $3.51 | $4.22 | 917 |
| 2015-01-12 | $3.77 | $4.53 | 8,208 |
| 2015-01-09 | $3.51 | $4.23 | 1,157 |
| 2015-01-08 | $3.69 | $4.43 | 1,266 |
| 2015-01-07 | $3.58 | $4.30 | 4,907 |
| 2015-01-06 | $3.38 | $4.06 | 3,471 |
| 2015-01-05 | $3.34 | $4.02 | 1,722 |
| 2015-01-02 | $3.17 | $3.81 | 1,848 |