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
- 2010-01-20 to 2026-08-27
- 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 | $2.27 | $3.85 | 0 |
| 2015-12-30 | $2.27 | $3.85 | 0 |
| 2015-12-29 | $2.27 | $3.85 | 1,700 |
| 2015-12-28 | $2.26 | $3.84 | 0 |
| 2015-12-24 | $2.26 | $3.84 | 0 |
| 2015-12-23 | $2.26 | $3.84 | 0 |
| 2015-12-22 | $2.26 | $3.84 | 0 |
| 2015-12-21 | $2.26 | $3.84 | 0 |
| 2015-12-18 | $2.26 | $3.84 | 0 |
| 2015-12-17 | $2.26 | $3.84 | 0 |
| 2015-12-16 | $2.26 | $3.84 | 0 |
| 2015-12-15 | $2.26 | $3.84 | 0 |
| 2015-12-14 | $2.26 | $3.84 | 800 |
| 2015-12-11 | $2.52 | $4.28 | 800 |
| 2015-12-10 | $2.74 | $4.65 | 0 |
| 2015-12-09 | $2.74 | $4.65 | 0 |
| 2015-12-08 | $2.74 | $4.65 | 0 |
| 2015-12-07 | $2.74 | $4.65 | 500 |
| 2015-12-04 | $2.88 | $4.89 | 0 |
| 2015-12-03 | $2.88 | $4.89 | 0 |
| 2015-12-02 | $2.88 | $4.89 | 0 |
| 2015-12-01 | $2.88 | $4.89 | 0 |
| 2015-11-30 | $2.88 | $4.89 | 100 |
| 2015-11-27 | $3.39 | $5.75 | 0 |
| 2015-11-25 | $3.39 | $5.75 | 0 |
| 2015-11-24 | $3.39 | $5.75 | 0 |
| 2015-11-23 | $3.39 | $5.75 | 0 |
| 2015-11-20 | $3.39 | $5.75 | 300 |
| 2015-11-19 | $3.35 | $5.69 | 0 |
| 2015-11-18 | $3.35 | $5.69 | 0 |
| 2015-11-17 | $3.35 | $5.69 | 0 |
| 2015-11-16 | $3.35 | $5.69 | 0 |
| 2015-11-13 | $3.35 | $5.69 | 0 |
| 2015-11-12 | $3.35 | $5.69 | 200 |
| 2015-11-11 | $3.24 | $5.50 | 0 |
| 2015-11-10 | $3.24 | $5.50 | 0 |
| 2015-11-09 | $3.24 | $5.50 | 0 |
| 2015-11-06 | $3.24 | $5.50 | 0 |
| 2015-11-05 | $3.24 | $5.50 | 0 |
| 2015-11-04 | $3.24 | $5.50 | 0 |
| 2015-11-03 | $3.24 | $5.50 | 0 |
| 2015-11-02 | $3.24 | $5.50 | 0 |
| 2015-10-30 | $3.24 | $5.50 | 0 |
| 2015-10-29 | $3.24 | $5.50 | 0 |
| 2015-10-28 | $3.24 | $5.50 | 0 |
| 2015-10-27 | $3.24 | $5.50 | 0 |
| 2015-10-26 | $3.24 | $5.50 | 100 |
| 2015-10-23 | $3.43 | $5.82 | 0 |
| 2015-10-22 | $3.43 | $5.82 | 200 |
| 2015-10-21 | $3.30 | $5.60 | 0 |
| 2015-10-20 | $3.30 | $5.60 | 4,800 |
| 2015-10-19 | $3.30 | $5.60 | 400 |
| 2015-10-16 | $3.31 | $5.62 | 0 |
| 2015-10-15 | $3.31 | $5.62 | 0 |
| 2015-10-14 | $3.31 | $5.62 | 500 |
| 2015-10-13 | $3.30 | $5.60 | 1,700 |
| 2015-10-12 | $3.13 | $5.31 | 0 |
| 2015-10-09 | $3.13 | $5.31 | 0 |
| 2015-10-08 | $3.13 | $5.31 | 0 |
| 2015-10-07 | $3.13 | $5.31 | 100 |
| 2015-10-06 | $3.11 | $5.28 | 0 |
| 2015-10-05 | $3.11 | $5.28 | 0 |
| 2015-10-02 | $3.11 | $5.28 | 0 |
| 2015-10-01 | $3.11 | $5.28 | 0 |
| 2015-09-30 | $3.11 | $5.28 | 0 |
| 2015-09-29 | $3.11 | $5.28 | 0 |
| 2015-09-28 | $3.11 | $5.28 | 0 |
| 2015-09-25 | $3.11 | $5.28 | 0 |
| 2015-09-24 | $3.11 | $5.28 | 200 |
| 2015-09-23 | $2.71 | $4.60 | 70,800 |
| 2015-09-22 | $2.78 | $4.72 | 100 |
| 2015-09-21 | $3.00 | $5.09 | 0 |
| 2015-09-18 | $3.00 | $5.09 | 0 |
| 2015-09-17 | $3.00 | $5.09 | 0 |
| 2015-09-16 | $3.00 | $5.09 | 2,900 |
| 2015-09-15 | $2.99 | $5.07 | 200 |
| 2015-09-14 | $3.04 | $5.16 | 0 |
| 2015-09-11 | $3.04 | $5.16 | 300 |
| 2015-09-10 | $2.98 | $5.06 | 100 |
| 2015-09-09 | $3.18 | $5.40 | 0 |
| 2015-09-08 | $3.18 | $5.40 | 0 |
| 2015-09-04 | $3.18 | $5.40 | 100 |
| 2015-09-03 | $3.13 | $5.31 | 0 |
| 2015-09-02 | $3.13 | $5.31 | 0 |
| 2015-09-01 | $3.13 | $5.31 | 0 |
| 2015-08-31 | $3.13 | $5.31 | 100 |
| 2015-08-28 | $3.07 | $5.21 | 0 |
| 2015-08-27 | $3.07 | $5.21 | 0 |
| 2015-08-26 | $3.07 | $5.21 | 0 |
| 2015-08-25 | $3.07 | $5.21 | 0 |
| 2015-08-24 | $3.07 | $5.21 | 100 |
| 2015-08-21 | $3.67 | $6.23 | 0 |
| 2015-08-20 | $3.67 | $6.23 | 0 |
| 2015-08-19 | $3.67 | $6.23 | 0 |
| 2015-08-18 | $3.67 | $6.23 | 2,000 |
| 2015-08-17 | $3.89 | $6.60 | 0 |
| 2015-08-14 | $3.89 | $6.60 | 100 |
| 2015-08-13 | $3.79 | $6.43 | 0 |
| 2015-08-12 | $3.79 | $6.43 | 0 |
| 2015-08-11 | $3.79 | $6.43 | 100 |
| 2015-08-10 | $4.00 | $6.79 | 0 |
| 2015-08-07 | $4.00 | $6.79 | 0 |
| 2015-08-06 | $4.00 | $6.79 | 100 |
| 2015-08-05 | $4.11 | $6.97 | 0 |
| 2015-08-04 | $4.11 | $6.97 | 0 |
| 2015-08-03 | $4.11 | $6.97 | 500 |
| 2015-07-31 | $4.13 | $7.01 | 0 |
| 2015-07-30 | $4.13 | $7.01 | 0 |
| 2015-07-29 | $4.13 | $7.01 | 0 |
| 2015-07-28 | $4.13 | $7.01 | 0 |
| 2015-07-27 | $4.13 | $7.01 | 0 |
| 2015-07-24 | $4.13 | $7.01 | 400 |
| 2015-07-23 | $4.73 | $8.03 | 100 |
| 2015-07-22 | $4.96 | $8.42 | 0 |
| 2015-07-21 | $4.96 | $8.42 | 0 |
| 2015-07-20 | $4.96 | $8.42 | 100 |
| 2015-07-17 | $5.13 | $8.71 | 100 |
| 2015-07-16 | $5.28 | $8.96 | 300 |
| 2015-07-15 | $5.24 | $8.89 | 100 |
| 2015-07-14 | $5.18 | $8.79 | 0 |
| 2015-07-13 | $5.18 | $8.79 | 0 |
| 2015-07-10 | $5.18 | $8.79 | 200 |
| 2015-07-09 | $5.31 | $9.01 | 0 |
| 2015-07-08 | $5.31 | $9.01 | 0 |
| 2015-07-07 | $5.31 | $9.01 | 100 |
| 2015-07-06 | $5.44 | $9.23 | 0 |
| 2015-07-02 | $5.44 | $9.23 | 0 |
| 2015-07-01 | $5.44 | $9.23 | 0 |
| 2015-06-30 | $5.44 | $9.23 | 5,800 |
| 2015-06-29 | $5.27 | $8.94 | 7,000 |
| 2015-06-26 | $5.45 | $9.25 | 0 |
| 2015-06-25 | $5.45 | $9.25 | 100 |
| 2015-06-24 | $5.47 | $9.28 | 0 |
| 2015-06-23 | $5.47 | $9.28 | 0 |
| 2015-06-22 | $5.47 | $9.28 | 0 |
| 2015-06-19 | $5.47 | $9.28 | 0 |
| 2015-06-18 | $5.47 | $9.28 | 0 |
| 2015-06-17 | $5.47 | $9.28 | 0 |
| 2015-06-16 | $5.47 | $9.28 | 0 |
| 2015-06-15 | $5.47 | $9.28 | 0 |
| 2015-06-12 | $5.47 | $9.28 | 0 |
| 2015-06-11 | $5.47 | $9.28 | 0 |
| 2015-06-10 | $5.47 | $9.28 | 0 |
| 2015-06-09 | $5.47 | $9.28 | 0 |
| 2015-06-08 | $5.47 | $9.28 | 0 |
| 2015-06-05 | $5.47 | $9.28 | 200 |
| 2015-06-04 | $5.30 | $8.99 | 300 |
| 2015-06-03 | $5.44 | $9.23 | 0 |
| 2015-06-02 | $5.44 | $9.23 | 0 |
| 2015-06-01 | $5.44 | $9.23 | 100 |
| 2015-05-29 | $5.59 | $9.49 | 0 |
| 2015-05-28 | $5.59 | $9.49 | 0 |
| 2015-05-27 | $5.59 | $9.49 | 0 |
| 2015-05-26 | $5.59 | $9.49 | 200 |
| 2015-05-22 | $6.04 | $10.25 | 0 |
| 2015-05-21 | $6.04 | $10.25 | 200 |
| 2015-05-20 | $6.09 | $10.34 | 0 |
| 2015-05-19 | $6.09 | $10.34 | 0 |
| 2015-05-18 | $6.09 | $10.34 | 1,900 |
| 2015-05-15 | $5.86 | $9.94 | 0 |
| 2015-05-14 | $5.86 | $9.94 | 0 |
| 2015-05-13 | $5.86 | $9.94 | 200 |
| 2015-05-12 | $6.00 | $10.18 | 0 |
| 2015-05-11 | $6.00 | $10.18 | 2,500 |
| 2015-05-08 | $5.82 | $9.88 | 900 |
| 2015-05-07 | $5.86 | $9.94 | 0 |
| 2015-05-06 | $5.86 | $9.94 | 200 |
| 2015-05-05 | $5.78 | $9.81 | 0 |
| 2015-05-04 | $5.78 | $9.81 | 0 |
| 2015-05-01 | $5.78 | $9.81 | 600 |
| 2015-04-30 | $5.49 | $9.32 | 200 |
| 2015-04-29 | $5.85 | $9.93 | 4,700 |
| 2015-04-28 | $5.59 | $9.49 | 900 |
| 2015-04-27 | $5.38 | $9.13 | 0 |
| 2015-04-24 | $5.38 | $9.13 | 0 |
| 2015-04-23 | $5.38 | $9.13 | 300 |
| 2015-04-22 | $5.49 | $8.89 | 0 |
| 2015-04-21 | $5.49 | $8.89 | 0 |
| 2015-04-20 | $5.49 | $8.89 | 0 |
| 2015-04-17 | $5.49 | $8.89 | 900 |
| 2015-04-16 | $5.22 | $8.45 | 300 |
| 2015-04-15 | $5.11 | $8.27 | 2,000 |
| 2015-04-14 | $5.12 | $8.29 | 300 |
| 2015-04-13 | $4.91 | $7.95 | 3,500 |
| 2015-04-10 | $4.81 | $7.79 | 0 |
| 2015-04-09 | $4.81 | $7.79 | 0 |
| 2015-04-08 | $4.81 | $7.79 | 0 |
| 2015-04-07 | $4.81 | $7.79 | 1,800 |
| 2015-04-06 | $4.80 | $7.77 | 1,600 |
| 2015-04-02 | $4.35 | $7.04 | 0 |
| 2015-04-01 | $4.35 | $7.04 | 0 |
| 2015-03-31 | $4.35 | $7.04 | 0 |
| 2015-03-30 | $4.35 | $7.04 | 0 |
| 2015-03-27 | $4.35 | $7.04 | 1,300 |
| 2015-03-26 | $4.33 | $7.01 | 700 |
| 2015-03-25 | $4.64 | $7.51 | 0 |
| 2015-03-24 | $4.64 | $7.51 | 0 |
| 2015-03-23 | $4.64 | $7.51 | 200 |
| 2015-03-20 | $4.41 | $7.14 | 0 |
| 2015-03-19 | $4.41 | $7.14 | 0 |
| 2015-03-18 | $4.41 | $7.14 | 100 |
| 2015-03-17 | $4.06 | $6.57 | 0 |
| 2015-03-16 | $4.06 | $6.57 | 0 |
| 2015-03-13 | $4.06 | $6.57 | 0 |
| 2015-03-12 | $4.06 | $6.57 | 0 |
| 2015-03-11 | $4.06 | $6.57 | 0 |
| 2015-03-10 | $4.06 | $6.57 | 100 |
| 2015-03-09 | $4.29 | $6.94 | 100 |
| 2015-03-06 | $4.33 | $7.01 | 0 |
| 2015-03-05 | $4.33 | $7.01 | 1,700 |
| 2015-03-04 | $4.62 | $7.48 | 3,200 |
| 2015-03-03 | $5.05 | $8.17 | 0 |
| 2015-03-02 | $5.05 | $8.17 | 0 |
| 2015-02-27 | $5.05 | $8.17 | 8,200 |
| 2015-02-26 | $4.82 | $7.80 | 100 |
| 2015-02-25 | $5.00 | $8.09 | 0 |
| 2015-02-24 | $5.00 | $8.09 | 0 |
| 2015-02-23 | $5.00 | $8.09 | 100 |
| 2015-02-20 | $5.08 | $8.22 | 300 |
| 2015-02-19 | $5.12 | $8.29 | 0 |
| 2015-02-18 | $5.12 | $8.29 | 4,100 |
| 2015-02-17 | $4.76 | $7.70 | 0 |
| 2015-02-13 | $4.76 | $7.70 | 200 |
| 2015-02-12 | $4.74 | $7.67 | 4,400 |
| 2015-02-11 | $4.35 | $7.04 | 200 |
| 2015-02-10 | $4.74 | $7.67 | 0 |
| 2015-02-09 | $4.74 | $7.67 | 200 |
| 2015-02-06 | $4.92 | $7.96 | 100 |
| 2015-02-05 | $5.27 | $8.53 | 0 |
| 2015-02-04 | $5.27 | $8.53 | 0 |
| 2015-02-03 | $5.27 | $8.53 | 100 |
| 2015-02-02 | $5.52 | $8.93 | 1,400 |
| 2015-01-30 | $5.35 | $8.66 | 0 |
| 2015-01-29 | $5.35 | $8.66 | 800 |
| 2015-01-28 | $5.52 | $8.93 | 200 |
| 2015-01-27 | $5.37 | $8.69 | 0 |
| 2015-01-26 | $5.37 | $8.69 | 100 |
| 2015-01-23 | $5.54 | $8.97 | 0 |
| 2015-01-22 | $5.54 | $8.97 | 2,100 |
| 2015-01-21 | $5.78 | $9.36 | 100 |
| 2015-01-20 | $5.56 | $9.00 | 700 |
| 2015-01-16 | $5.98 | $9.68 | 0 |
| 2015-01-15 | $5.98 | $9.68 | 400 |
| 2015-01-14 | $6.00 | $9.71 | 0 |
| 2015-01-13 | $6.00 | $9.71 | 0 |
| 2015-01-12 | $6.00 | $9.71 | 0 |
| 2015-01-09 | $6.00 | $9.71 | 0 |
| 2015-01-08 | $6.00 | $9.71 | 0 |
| 2015-01-07 | $6.00 | $9.71 | 0 |
| 2015-01-06 | $6.00 | $9.71 | 0 |
| 2015-01-05 | $6.00 | $9.71 | 100 |
| 2015-01-02 | $6.27 | $10.15 | 0 |