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
- 2004-09-21 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 | $1.98 | $1.98 | 4,944 | — | — |
| 2015-12-30 | $1.98 | $1.98 | 1,389 | — | — |
| 2015-12-29 | $1.98 | $1.98 | 1,389 | — | — |
| 2015-12-28 | $1.98 | $1.98 | 1,644 | — | — |
| 2015-12-24 | $1.98 | $1.98 | 0 | — | — |
| 2015-12-23 | $1.98 | $1.98 | 1,344 | — | — |
| 2015-12-22 | $2.25 | $2.25 | 2,278 | — | — |
| 2015-12-21 | $2.70 | $2.70 | 789 | — | — |
| 2015-12-18 | $2.52 | $2.52 | 833 | — | — |
| 2015-12-17 | $2.70 | $2.70 | 1,933 | — | — |
| 2015-12-16 | $3.06 | $3.06 | 3,867 | — | — |
| 2015-12-15 | $2.43 | $2.43 | 500 | — | — |
| 2015-12-14 | $2.43 | $2.43 | 544 | — | — |
| 2015-12-11 | $2.25 | $2.25 | 4,956 | — | — |
| 2015-12-10 | $2.16 | $2.16 | 2,333 | — | — |
| 2015-12-09 | $2.34 | $2.34 | 1,200 | — | — |
| 2015-12-08 | $2.34 | $2.34 | 1,989 | — | — |
| 2015-12-07 | $2.43 | $2.43 | 3,022 | — | — |
| 2015-12-04 | $2.97 | $2.97 | 389 | — | — |
| 2015-12-03 | $3.15 | $3.15 | 811 | — | — |
| 2015-12-02 | $3.15 | $3.15 | 1,244 | — | — |
| 2015-12-01 | $3.51 | $3.51 | 344 | — | — |
| 2015-11-30 | $3.15 | $3.15 | 989 | — | — |
| 2015-11-27 | $3.24 | $3.24 | 956 | — | — |
| 2015-11-25 | $3.33 | $3.33 | 0 | — | — |
| 2015-11-24 | $3.33 | $3.33 | 1,100 | — | — |
| 2015-11-23 | $3.24 | $3.24 | 0 | — | — |
| 2015-11-20 | $3.24 | $3.24 | 0 | — | — |
| 2015-11-19 | $3.24 | $3.24 | 2,389 | — | — |
| 2015-11-18 | $3.51 | $3.51 | 1,844 | — | — |
| 2015-11-17 | $2.97 | $2.97 | 1,556 | — | — |
| 2015-11-16 | $2.97 | $2.97 | 1,033 | — | — |
| 2015-11-13 | $3.24 | $3.24 | 56 | — | — |
| 2015-11-12 | $3.24 | $3.24 | 189 | — | — |
| 2015-11-11 | $2.79 | $2.79 | 3,056 | — | — |
| 2015-11-10 | $3.33 | $3.33 | 333 | — | — |
| 2015-11-09 | $3.33 | $3.33 | 722 | — | — |
| 2015-11-06 | $3.51 | $3.51 | 111 | — | — |
| 2015-11-05 | $3.51 | $3.51 | 1,622 | — | — |
| 2015-11-04 | $3.33 | $3.33 | 1,000 | — | — |
| 2015-11-03 | $3.33 | $3.33 | 3,067 | — | — |
| 2015-11-02 | $3.42 | $3.42 | 3,567 | — | — |
| 2015-10-30 | $3.33 | $3.33 | 533 | — | — |
| 2015-10-29 | $3.24 | $3.24 | 2,867 | — | — |
| 2015-10-28 | $3.15 | $3.15 | 678 | — | — |
| 2015-10-27 | $3.24 | $3.24 | 322 | — | — |
| 2015-10-26 | $3.33 | $3.33 | 3,011 | — | — |
| 2015-10-23 | $3.33 | $3.33 | 978 | — | — |
| 2015-10-22 | $3.51 | $3.51 | 456 | — | — |
| 2015-10-21 | $3.33 | $3.33 | 1,000 | — | — |
| 2015-10-20 | $3.33 | $3.33 | 322 | — | — |
| 2015-10-19 | $3.51 | $3.51 | 0 | — | — |
| 2015-10-16 | $3.51 | $3.51 | 44 | — | — |
| 2015-10-15 | $3.51 | $3.51 | 1,644 | — | — |
| 2015-10-14 | $3.51 | $3.51 | 1,211 | — | — |
| 2015-10-13 | $3.24 | $3.24 | 22 | — | — |
| 2015-10-12 | $3.24 | $3.24 | 2,922 | — | — |
| 2015-10-09 | $3.69 | $3.69 | 1,833 | — | — |
| 2015-10-08 | $3.24 | $3.24 | 1,389 | — | — |
| 2015-10-07 | $3.24 | $3.24 | 333 | — | — |
| 2015-10-06 | $3.24 | $3.24 | 3,333 | — | — |
| 2015-10-05 | $3.15 | $3.15 | 5,811 | — | — |
| 2015-10-02 | $3.78 | $3.78 | 433 | — | — |
| 2015-10-01 | $3.33 | $3.33 | 889 | — | — |
| 2015-09-30 | $3.33 | $3.33 | 2,944 | — | — |
| 2015-09-29 | $3.60 | $3.60 | 5,711 | — | — |
| 2015-09-28 | $3.87 | $3.87 | 1,378 | — | — |
| 2015-09-25 | $4.23 | $4.23 | 3,833 | — | — |
| 2015-09-24 | $4.32 | $4.32 | 4,556 | — | — |
| 2015-09-23 | $3.96 | $3.96 | 1,389 | — | — |
| 2015-09-22 | $4.41 | $4.41 | 2,289 | — | — |
| 2015-09-21 | $4.23 | $4.23 | 1,811 | — | — |
| 2015-09-18 | $4.23 | $4.23 | 2,311 | — | — |
| 2015-09-17 | $4.41 | $4.41 | 1,589 | — | — |
| 2015-09-16 | $4.23 | $4.23 | 611 | — | — |
| 2015-09-15 | $3.96 | $3.96 | 278 | — | — |
| 2015-09-14 | $3.96 | $3.96 | 400 | — | — |
| 2015-09-11 | $4.23 | $4.23 | 1,433 | — | — |
| 2015-09-10 | $4.41 | $4.41 | 1,944 | — | — |
| 2015-09-09 | $4.50 | $4.50 | 1,367 | — | — |
| 2015-09-08 | $4.50 | $4.50 | 1,478 | — | — |
| 2015-09-04 | $4.23 | $4.23 | 1,944 | — | — |
| 2015-09-03 | $4.50 | $4.50 | 744 | — | — |
| 2015-09-02 | $4.41 | $4.41 | 1,178 | — | — |
| 2015-09-01 | $4.95 | $4.95 | 1,589 | — | — |
| 2015-08-31 | $5.04 | $5.04 | 2,444 | — | — |
| 2015-08-28 | $5.40 | $5.40 | 1,678 | — | — |
| 2015-08-27 | $5.04 | $5.04 | 3,622 | — | — |
| 2015-08-26 | $5.85 | $5.85 | 67 | — | — |
| 2015-08-25 | $5.49 | $5.49 | 1,000 | — | — |
| 2015-08-24 | $6.21 | $6.21 | 13,389 | — | — |
| 2015-08-21 | $6.75 | $6.75 | 18,678 | — | — |
| 2015-08-20 | $5.04 | $5.04 | 3,367 | — | — |
| 2015-08-19 | $4.68 | $4.68 | 5,778 | — | — |
| 2015-08-18 | $4.32 | $4.32 | 556 | — | — |
| 2015-08-17 | $4.05 | $4.05 | 833 | — | — |
| 2015-08-14 | $4.05 | $4.05 | 1,956 | — | — |
| 2015-08-13 | $4.77 | $4.77 | 411 | — | — |
| 2015-08-12 | $4.14 | $4.14 | 5,500 | — | — |
| 2015-08-11 | $4.68 | $4.68 | 311 | — | — |
| 2015-08-10 | $4.50 | $4.50 | 233 | — | — |
| 2015-08-07 | $4.50 | $4.50 | 1,000 | — | — |
| 2015-08-06 | $4.50 | $4.50 | 1,844 | — | — |
| 2015-08-05 | $4.59 | $4.59 | 2,744 | — | — |
| 2015-08-04 | $6.75 | $6.75 | 1,078 | — | — |
| 2015-08-03 | $5.13 | $5.13 | 533 | — | — |
| 2015-07-31 | $5.22 | $5.22 | 2,222 | — | — |
| 2015-07-30 | $5.22 | $5.22 | 2,778 | — | — |
| 2015-07-29 | $5.22 | $5.22 | 2,300 | — | — |
| 2015-07-28 | $5.85 | $5.85 | 500 | — | — |
| 2015-07-27 | $5.76 | $5.76 | 711 | — | — |
| 2015-07-24 | $5.85 | $5.85 | 222 | — | — |
| 2015-07-23 | $5.85 | $5.85 | 2,533 | — | — |
| 2015-07-22 | $5.40 | $5.40 | 2,589 | — | — |
| 2015-07-21 | $5.76 | $5.76 | 211 | — | — |
| 2015-07-20 | $5.76 | $5.76 | 0 | — | — |
| 2015-07-17 | $5.76 | $5.76 | 2,211 | — | — |
| 2015-07-16 | $5.76 | $5.76 | 1,178 | — | — |
| 2015-07-15 | $5.49 | $5.49 | 0 | — | — |
| 2015-07-14 | $5.49 | $5.49 | 167 | — | — |
| 2015-07-13 | $5.76 | $5.76 | 944 | — | — |
| 2015-07-10 | $5.76 | $5.76 | 444 | — | — |
| 2015-07-09 | $5.85 | $5.85 | 0 | — | — |
| 2015-07-08 | $5.85 | $5.85 | 144 | — | — |
| 2015-07-07 | $5.85 | $5.85 | 133 | — | — |
| 2015-07-06 | $5.85 | $5.85 | 1,622 | — | — |
| 2015-07-02 | $5.85 | $5.85 | 2,356 | — | — |
| 2015-07-01 | $5.94 | $5.94 | 1,000 | — | — |
| 2015-06-30 | $6.39 | $6.39 | 644 | — | — |
| 2015-06-29 | $6.48 | $6.48 | 700 | — | — |
| 2015-06-26 | $6.48 | $6.48 | 167 | — | — |
| 2015-06-25 | $6.48 | $6.48 | 3,956 | — | — |
| 2015-06-24 | $6.75 | $6.75 | 789 | — | — |
| 2015-06-23 | $6.75 | $6.75 | 1,344 | — | — |
| 2015-06-22 | $6.12 | $6.12 | 56 | — | — |
| 2015-06-19 | $5.85 | $5.85 | 622 | — | — |
| 2015-06-18 | $6.30 | $6.30 | 11 | — | — |
| 2015-06-17 | $6.12 | $6.12 | 1,378 | — | — |
| 2015-06-16 | $6.30 | $6.30 | 567 | — | — |
| 2015-06-15 | $6.12 | $6.12 | 0 | — | — |
| 2015-06-12 | $6.12 | $6.12 | 500 | — | — |
| 2015-06-11 | $6.30 | $6.30 | 2,278 | — | — |
| 2015-06-10 | $6.30 | $6.30 | 1,244 | — | — |
| 2015-06-09 | $6.84 | $6.84 | 0 | — | — |
| 2015-06-08 | $6.84 | $6.84 | 22 | — | — |
| 2015-06-05 | $6.84 | $6.84 | 233 | — | — |
| 2015-06-04 | $6.75 | $6.75 | 1,711 | — | — |
| 2015-06-03 | $6.75 | $6.75 | 400 | — | — |
| 2015-06-02 | $6.75 | $6.75 | 144 | — | — |
| 2015-06-01 | $6.75 | $6.75 | 511 | — | — |
| 2015-05-29 | $6.93 | $6.93 | 0 | — | — |
| 2015-05-28 | $6.93 | $6.93 | 133 | — | — |
| 2015-05-27 | $6.84 | $6.84 | 167 | — | — |
| 2015-05-26 | $6.84 | $6.84 | 1,744 | — | — |
| 2015-05-22 | $6.84 | $6.84 | 722 | — | — |
| 2015-05-21 | $7.20 | $7.20 | 11 | — | — |
| 2015-05-20 | $6.84 | $6.84 | 2,444 | — | — |
| 2015-05-19 | $7.02 | $7.02 | 333 | — | — |
| 2015-05-18 | $7.02 | $7.02 | 1,444 | — | — |
| 2015-05-15 | $7.20 | $7.20 | 4,167 | — | — |
| 2015-05-14 | $6.75 | $6.75 | 133 | — | — |
| 2015-05-13 | $6.75 | $6.75 | 11 | — | — |
| 2015-05-12 | $6.03 | $6.03 | 1,444 | — | — |
| 2015-05-11 | $6.75 | $6.75 | 622 | — | — |
| 2015-05-08 | $7.20 | $7.20 | 1,033 | — | — |
| 2015-05-07 | $7.11 | $7.11 | 2,956 | — | — |
| 2015-05-06 | $6.66 | $6.66 | 11 | — | — |
| 2015-05-05 | $6.21 | $6.21 | 700 | — | — |
| 2015-05-04 | $6.66 | $6.66 | 567 | — | — |
| 2015-05-01 | $6.66 | $6.66 | 156 | — | — |
| 2015-04-30 | $6.12 | $6.12 | 789 | — | — |
| 2015-04-29 | $6.66 | $6.66 | 2,211 | — | — |
| 2015-04-28 | $6.75 | $6.75 | 1,111 | — | — |
| 2015-04-27 | $6.75 | $6.75 | 1,333 | — | — |
| 2015-04-24 | $6.57 | $6.57 | 556 | — | — |
| 2015-04-23 | $6.30 | $6.30 | 3,944 | — | — |
| 2015-04-22 | $6.30 | $6.30 | 1,589 | — | — |
| 2015-04-21 | $6.03 | $6.03 | 1,678 | — | — |
| 2015-04-20 | $6.03 | $6.03 | 389 | — | — |
| 2015-04-17 | $6.03 | $6.03 | 500 | — | — |
| 2015-04-16 | $5.49 | $5.49 | 600 | — | — |
| 2015-04-15 | $5.40 | $5.40 | 1,844 | — | — |
| 2015-04-14 | $5.58 | $5.58 | 44 | — | — |
| 2015-04-13 | $5.40 | $5.40 | 4,200 | — | — |
| 2015-04-10 | $4.95 | $4.95 | 556 | — | — |
| 2015-04-09 | $5.31 | $5.31 | 544 | — | — |
| 2015-04-08 | $5.40 | $5.40 | 89 | — | — |
| 2015-04-07 | $4.86 | $4.86 | 278 | — | — |
| 2015-04-06 | $5.13 | $5.13 | 756 | — | — |
| 2015-04-02 | $5.40 | $5.40 | 589 | — | — |
| 2015-04-01 | $5.40 | $5.40 | 211 | — | — |
| 2015-03-31 | $5.40 | $5.40 | 2,344 | — | — |
| 2015-03-30 | $5.85 | $5.85 | 1,467 | — | — |
| 2015-03-27 | $5.31 | $5.31 | 1,767 | — | — |
| 2015-03-26 | $5.31 | $5.31 | 0 | — | — |
| 2015-03-25 | $5.31 | $5.31 | 278 | — | — |
| 2015-03-24 | $5.40 | $5.40 | 3,011 | — | — |
| 2015-03-23 | $6.03 | $6.03 | 622 | — | — |
| 2015-03-20 | $6.03 | $6.03 | 511 | — | — |
| 2015-03-19 | $5.31 | $5.31 | 222 | — | — |
| 2015-03-18 | $6.03 | $6.03 | 467 | — | — |
| 2015-03-17 | $5.49 | $5.49 | 711 | — | — |
| 2015-03-16 | $5.94 | $5.94 | 433 | — | — |
| 2015-03-13 | $5.94 | $5.94 | 311 | — | — |
| 2015-03-12 | $5.76 | $5.76 | 467 | — | — |
| 2015-03-11 | $6.12 | $6.12 | 278 | — | — |
| 2015-03-10 | $5.94 | $5.94 | 22 | — | — |
| 2015-03-09 | $6.30 | $6.30 | 44 | — | — |
| 2015-03-06 | $5.49 | $5.49 | 111 | — | — |
| 2015-03-05 | $6.30 | $6.30 | 4,589 | — | — |
| 2015-03-04 | $5.31 | $5.31 | 100 | — | — |
| 2015-03-03 | $5.58 | $5.58 | 0 | — | — |
| 2015-03-02 | $5.58 | $5.58 | 1,422 | — | — |
| 2015-02-27 | $5.31 | $5.31 | 1,500 | — | — |
| 2015-02-26 | $5.67 | $5.67 | 2,789 | — | — |
| 2015-02-25 | $5.40 | $5.40 | 1,922 | — | — |
| 2015-02-24 | $5.31 | $5.31 | 1,133 | — | — |
| 2015-02-23 | $5.85 | $5.85 | 122 | — | — |
| 2015-02-20 | $5.85 | $5.85 | 2,289 | — | — |
| 2015-02-19 | $5.40 | $5.40 | 89 | — | — |
| 2015-02-18 | $5.85 | $5.85 | 4,111 | — | — |
| 2015-02-17 | $5.04 | $5.04 | 3,022 | — | — |
| 2015-02-13 | $5.67 | $5.67 | 10,656 | — | — |
| 2015-02-12 | $6.75 | $6.75 | 156 | — | — |
| 2015-02-11 | $6.75 | $6.75 | 1,000 | — | — |
| 2015-02-10 | $7.02 | $7.02 | 0 | — | — |
| 2015-02-09 | $7.02 | $7.02 | 1,000 | — | — |
| 2015-02-06 | $7.11 | $7.11 | 122 | — | — |
| 2015-02-05 | $7.11 | $7.11 | 0 | — | — |
| 2015-02-04 | $7.11 | $7.11 | 211 | — | — |
| 2015-02-03 | $7.56 | $7.56 | 11 | — | — |
| 2015-02-02 | $7.56 | $7.56 | 11 | — | — |
| 2015-01-30 | $6.39 | $6.39 | 44 | — | — |
| 2015-01-29 | $7.56 | $7.56 | 56 | — | — |
| 2015-01-28 | $7.56 | $7.56 | 289 | — | — |
| 2015-01-27 | $6.30 | $6.30 | 178 | — | — |
| 2015-01-26 | $6.21 | $6.21 | 233 | — | — |
| 2015-01-23 | $6.75 | $6.75 | 311 | — | — |
| 2015-01-22 | $7.20 | $7.20 | 100 | — | — |
| 2015-01-21 | $7.20 | $7.20 | 278 | — | — |
| 2015-01-20 | $7.29 | $7.29 | 78 | — | — |
| 2015-01-16 | $7.65 | $7.65 | 133 | — | — |
| 2015-01-15 | $7.65 | $7.65 | 44 | — | — |
| 2015-01-14 | $6.93 | $6.93 | 5,711 | — | — |
| 2015-01-13 | $8.01 | $8.01 | 578 | — | — |
| 2015-01-12 | $7.65 | $7.65 | 222 | — | — |
| 2015-01-09 | $8.64 | $8.64 | 844 | — | — |
| 2015-01-08 | $8.64 | $8.64 | 3,500 | — | — |
| 2015-01-07 | $8.01 | $8.01 | 1,622 | — | — |
| 2015-01-06 | $7.65 | $7.65 | 3,211 | — | — |
| 2015-01-05 | $7.38 | $7.38 | 0 | — | — |
| 2015-01-02 | $7.38 | $7.38 | 367 | — | — |