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
- 2011-10-12 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 | $2.05 | $2.05 | 106,357 |
| 2015-12-30 | $1.71 | $1.71 | 117,517 |
| 2015-12-29 | $1.44 | $1.44 | 161,836 |
| 2015-12-28 | $2.30 | $2.30 | 253,442 |
| 2015-12-24 | $2.25 | $2.25 | 144,181 |
| 2015-12-23 | $1.63 | $1.63 | 128,478 |
| 2015-12-22 | $1.00 | $1.00 | 67,751 |
| 2015-12-21 | $0.84 | $0.84 | 37,290 |
| 2015-12-18 | $0.85 | $0.85 | 72,282 |
| 2015-12-17 | $0.70 | $0.70 | 30,304 |
| 2015-12-16 | $0.66 | $0.66 | 36,336 |
| 2015-12-15 | $0.75 | $0.75 | 7,798 |
| 2015-12-14 | $0.66 | $0.66 | 26,084 |
| 2015-12-11 | $0.85 | $0.85 | 2,609 |
| 2015-12-10 | $0.86 | $0.86 | 13,447 |
| 2015-12-09 | $1.00 | $1.00 | 10,433 |
| 2015-12-08 | $0.85 | $0.85 | 18,898 |
| 2015-12-07 | $0.80 | $0.80 | 21,138 |
| 2015-12-04 | $0.85 | $0.85 | 33,644 |
| 2015-12-03 | $1.00 | $1.00 | 29,920 |
| 2015-12-02 | $0.90 | $0.90 | 40,980 |
| 2015-12-01 | $1.05 | $1.05 | 5,820 |
| 2015-11-30 | $1.09 | $1.09 | 19,227 |
| 2015-11-27 | $1.10 | $1.10 | 3,038 |
| 2015-11-25 | $1.00 | $1.00 | 19,996 |
| 2015-11-24 | $1.20 | $1.20 | 2,265 |
| 2015-11-23 | $1.24 | $1.24 | 22,324 |
| 2015-11-20 | $1.30 | $1.30 | 10,290 |
| 2015-11-19 | $1.41 | $1.41 | 22,523 |
| 2015-11-18 | $1.33 | $1.33 | 57,999 |
| 2015-11-17 | $1.50 | $1.50 | 35,214 |
| 2015-11-16 | $1.81 | $1.81 | 21,171 |
| 2015-11-13 | $1.99 | $1.99 | 22,818 |
| 2015-11-12 | $1.89 | $1.89 | 33,778 |
| 2015-11-11 | $1.97 | $1.97 | 6,166 |
| 2015-11-10 | $1.98 | $1.98 | 14,889 |
| 2015-11-09 | $1.98 | $1.98 | 30,316 |
| 2015-11-06 | $1.73 | $1.73 | 8,214 |
| 2015-11-05 | $1.83 | $1.83 | 22,177 |
| 2015-11-04 | $1.32 | $1.32 | 17,273 |
| 2015-11-03 | $1.42 | $1.42 | 15,840 |
| 2015-11-02 | $1.10 | $1.10 | 1,888 |
| 2015-10-30 | $1.07 | $1.07 | 5,504 |
| 2015-10-29 | $1.25 | $1.25 | 3,859 |
| 2015-10-28 | $1.13 | $1.13 | 2,885 |
| 2015-10-27 | $1.17 | $1.17 | 2,688 |
| 2015-10-26 | $1.34 | $1.34 | 3,405 |
| 2015-10-23 | $1.34 | $1.34 | 3,469 |
| 2015-10-22 | $1.35 | $1.35 | 3,196 |
| 2015-10-21 | $1.34 | $1.34 | 3,872 |
| 2015-10-20 | $1.16 | $1.16 | 5,501 |
| 2015-10-19 | $1.34 | $1.34 | 5,163 |
| 2015-10-16 | $1.18 | $1.18 | 17,502 |
| 2015-10-15 | $1.24 | $1.24 | 10,891 |
| 2015-10-14 | $1.10 | $1.10 | 6,749 |
| 2015-10-13 | $0.93 | $0.93 | 19,492 |
| 2015-10-12 | $0.70 | $0.70 | 4,999 |
| 2015-10-09 | $1.00 | $1.00 | 8,219 |
| 2015-10-08 | $0.65 | $0.65 | 6,347 |
| 2015-10-07 | $1.21 | $1.21 | 0 |
| 2015-10-06 | $1.21 | $1.21 | 1,025 |
| 2015-10-05 | $1.47 | $1.47 | 11,389 |
| 2015-10-02 | $1.50 | $1.50 | 877 |
| 2015-10-01 | $1.50 | $1.50 | 3,486 |
| 2015-09-30 | $1.27 | $1.27 | 7,845 |
| 2015-09-29 | $1.45 | $1.45 | 11,284 |
| 2015-09-28 | $1.30 | $1.30 | 34,967 |
| 2015-09-25 | $1.70 | $1.70 | 12,639 |
| 2015-09-24 | $2.13 | $2.13 | 3,686 |
| 2015-09-23 | $2.29 | $2.29 | 8,299 |
| 2015-09-22 | $2.10 | $2.10 | 19,641 |
| 2015-09-21 | $1.90 | $1.90 | 5,048 |
| 2015-09-18 | $1.33 | $1.33 | 6,365 |
| 2015-09-17 | $1.52 | $1.52 | 6,481 |
| 2015-09-16 | $1.50 | $1.50 | 3,604 |
| 2015-09-15 | $1.77 | $1.77 | 3,116 |
| 2015-09-14 | $1.84 | $1.84 | 3,075 |
| 2015-09-11 | $1.80 | $1.80 | 449 |
| 2015-09-10 | $1.76 | $1.76 | 3,487 |
| 2015-09-09 | $1.81 | $1.80 | 1,400 |
| 2015-09-08 | $1.82 | $1.82 | 3,510 |
| 2015-09-04 | $2.11 | $2.11 | 8,976 |
| 2015-09-03 | $2.00 | $2.00 | 2,563 |
| 2015-09-02 | $2.02 | $2.02 | 5,063 |
| 2015-09-01 | $2.21 | $2.21 | 1,280 |
| 2015-08-31 | $2.00 | $2.00 | 1,397 |
| 2015-08-28 | $2.02 | $2.02 | 1,762 |
| 2015-08-27 | $1.75 | $1.75 | 9,372 |
| 2015-08-26 | $2.25 | $2.25 | 3,848 |
| 2015-08-25 | $2.25 | $2.25 | 1,209 |
| 2015-08-24 | $2.25 | $2.25 | 7,569 |
| 2015-08-21 | $2.19 | $2.19 | 2,668 |
| 2015-08-20 | $2.00 | $2.00 | 2,566 |
| 2015-08-19 | $2.00 | $2.00 | 2,958 |
| 2015-08-18 | $1.81 | $1.80 | 5,616 |
| 2015-08-17 | $2.16 | $2.16 | 14,836 |
| 2015-08-14 | $2.10 | $2.10 | 892 |
| 2015-08-13 | $1.90 | $1.90 | 722 |
| 2015-08-12 | $2.00 | $2.00 | 5,213 |
| 2015-08-11 | $2.00 | $2.00 | 522 |
| 2015-08-10 | $1.93 | $1.93 | 3,312 |
| 2015-08-07 | $1.75 | $1.75 | 4,526 |
| 2015-08-06 | $1.68 | $1.68 | 3,635 |
| 2015-08-05 | $2.15 | $2.15 | 4,344 |
| 2015-08-04 | $1.95 | $1.95 | 12,099 |
| 2015-08-03 | $1.95 | $1.95 | 3,168 |
| 2015-07-31 | $1.79 | $1.79 | 4,082 |
| 2015-07-30 | $1.80 | $1.80 | 5,753 |
| 2015-07-29 | $1.88 | $1.88 | 6,289 |
| 2015-07-28 | $1.72 | $1.72 | 4,609 |
| 2015-07-27 | $1.25 | $1.25 | 7,993 |
| 2015-07-24 | $1.25 | $1.25 | 3,905 |
| 2015-07-23 | $1.16 | $1.16 | 1,634 |
| 2015-07-22 | $1.20 | $1.20 | 4,197 |
| 2015-07-21 | $1.13 | $1.13 | 4,949 |
| 2015-07-20 | $1.01 | $1.01 | 3,464 |
| 2015-07-17 | $1.01 | $1.01 | 1,270 |
| 2015-07-16 | $1.15 | $1.15 | 4,522 |
| 2015-07-15 | $1.15 | $1.15 | 387 |
| 2015-07-14 | $1.10 | $1.10 | 1,930 |
| 2015-07-13 | $1.03 | $1.03 | 2,128 |
| 2015-07-10 | $1.16 | $1.16 | 1,196 |
| 2015-07-09 | $1.00 | $1.00 | 6,460 |
| 2015-07-08 | $1.05 | $1.05 | 14,207 |
| 2015-07-07 | $1.00 | $1.00 | 7,085 |
| 2015-07-06 | $0.75 | $0.75 | 7,258 |
| 2015-07-02 | $0.87 | $0.87 | 13,711 |
| 2015-07-01 | $0.88 | $0.88 | 11,245 |
| 2015-06-30 | $0.74 | $0.74 | 23,178 |
| 2015-06-29 | $0.83 | $0.83 | 12,805 |
| 2015-06-26 | $0.95 | $0.95 | 5,495 |
| 2015-06-25 | $0.83 | $0.83 | 21,800 |
| 2015-06-24 | $1.00 | $1.00 | 18,301 |
| 2015-06-23 | $1.10 | $1.10 | 5,930 |
| 2015-06-22 | $1.11 | $1.11 | 2,242 |
| 2015-06-19 | $1.00 | $1.00 | 10,185 |
| 2015-06-18 | $1.22 | $1.22 | 9,935 |
| 2015-06-17 | $1.10 | $1.10 | 22,018 |
| 2015-06-16 | $1.28 | $1.28 | 4,313 |
| 2015-06-15 | $1.20 | $1.20 | 16,791 |
| 2015-06-12 | $1.47 | $1.47 | 21,400 |
| 2015-06-11 | $1.50 | $1.50 | 5,234 |
| 2015-06-10 | $1.55 | $1.55 | 6,862 |
| 2015-06-09 | $1.58 | $1.58 | 5,157 |
| 2015-06-08 | $1.60 | $1.60 | 14,785 |
| 2015-06-05 | $1.73 | $1.73 | 9,919 |
| 2015-06-04 | $1.61 | $1.61 | 20,300 |
| 2015-06-03 | $1.75 | $1.75 | 23,013 |
| 2015-06-02 | $1.86 | $1.86 | 5,707 |
| 2015-06-01 | $1.97 | $1.97 | 16,587 |
| 2015-05-29 | $2.15 | $2.15 | 8,302 |
| 2015-05-28 | $2.10 | $2.10 | 18,607 |
| 2015-05-27 | $2.46 | $2.46 | 11,148 |
| 2015-05-26 | $2.65 | $2.65 | 11,825 |
| 2015-05-22 | $2.53 | $2.53 | 7,094 |
| 2015-05-21 | $2.61 | $2.61 | 22,891 |
| 2015-05-20 | $2.65 | $2.65 | 3,362 |
| 2015-05-19 | $2.90 | $2.90 | 4,106 |
| 2015-05-18 | $2.83 | $2.83 | 5,301 |
| 2015-05-15 | $2.85 | $2.85 | 8,370 |
| 2015-05-14 | $2.82 | $2.82 | 8,764 |
| 2015-05-13 | $2.76 | $2.76 | 1,317 |
| 2015-05-12 | $2.89 | $2.89 | 4,052 |
| 2015-05-11 | $3.00 | $3.00 | 4,318 |
| 2015-05-08 | $2.83 | $2.83 | 1,205 |
| 2015-05-07 | $2.76 | $2.76 | 794 |
| 2015-05-06 | $3.04 | $3.04 | 1,893 |
| 2015-05-05 | $3.38 | $3.38 | 992 |
| 2015-05-04 | $3.00 | $3.00 | 4,983 |
| 2015-05-01 | $3.19 | $3.19 | 1,661 |
| 2015-04-30 | $2.86 | $2.86 | 1,776 |
| 2015-04-29 | $2.79 | $2.79 | 922 |
| 2015-04-28 | $2.80 | $2.80 | 366 |
| 2015-04-27 | $2.80 | $2.80 | 12,418 |
| 2015-04-24 | $2.85 | $2.85 | 9,823 |
| 2015-04-23 | $3.12 | $3.12 | 4,074 |
| 2015-04-22 | $3.24 | $3.24 | 6,033 |
| 2015-04-21 | $3.38 | $3.38 | 7,847 |
| 2015-04-20 | $3.28 | $3.28 | 11,180 |
| 2015-04-17 | $3.00 | $3.00 | 10,924 |
| 2015-04-16 | $3.47 | $3.47 | 6,416 |
| 2015-04-15 | $3.25 | $3.25 | 6,252 |
| 2015-04-14 | $3.38 | $3.38 | 9,023 |
| 2015-04-13 | $3.25 | $3.25 | 2,769 |
| 2015-04-10 | $3.25 | $3.25 | 4,065 |
| 2015-04-09 | $3.40 | $3.40 | 5,595 |
| 2015-04-08 | $3.32 | $3.31 | 6,636 |
| 2015-04-07 | $3.01 | $3.01 | 5,431 |
| 2015-04-06 | $3.33 | $3.33 | 4,968 |
| 2015-04-02 | $3.48 | $3.48 | 4,009 |
| 2015-04-01 | $3.14 | $3.14 | 3,485 |
| 2015-03-31 | $3.00 | $3.00 | 1,974 |
| 2015-03-30 | $3.49 | $3.49 | 2,896 |
| 2015-03-27 | $3.52 | $3.52 | 2,182 |
| 2015-03-26 | $3.47 | $3.47 | 3,739 |
| 2015-03-25 | $3.35 | $3.35 | 6,725 |
| 2015-03-24 | $3.69 | $3.69 | 25,231 |
| 2015-03-23 | $3.95 | $3.95 | 10,064 |
| 2015-03-20 | $3.85 | $3.85 | 8,381 |
| 2015-03-19 | $4.30 | $4.30 | 9,017 |
| 2015-03-18 | $4.01 | $4.01 | 10,872 |
| 2015-03-17 | $4.00 | $4.00 | 4,940 |
| 2015-03-16 | $3.68 | $3.68 | 9,883 |
| 2015-03-13 | $3.95 | $3.95 | 15,230 |
| 2015-03-12 | $3.62 | $3.62 | 10,077 |
| 2015-03-11 | $3.00 | $3.00 | 6,700 |
| 2015-03-10 | $2.78 | $2.78 | 5,060 |
| 2015-03-09 | $2.69 | $2.69 | 2,117 |
| 2015-03-06 | $2.72 | $2.72 | 1,865 |
| 2015-03-05 | $2.85 | $2.85 | 5,974 |
| 2015-03-04 | $2.87 | $2.87 | 14,797 |
| 2015-03-03 | $2.99 | $2.99 | 11,626 |
| 2015-03-02 | $3.15 | $3.15 | 14,560 |
| 2015-02-27 | $3.28 | $3.28 | 6,818 |
| 2015-02-26 | $3.15 | $3.15 | 16,004 |
| 2015-02-25 | $3.26 | $3.26 | 6,762 |
| 2015-02-24 | $3.38 | $3.38 | 11,692 |
| 2015-02-23 | $3.65 | $3.65 | 15,730 |
| 2015-02-20 | $3.09 | $3.09 | 11,384 |
| 2015-02-19 | $3.58 | $3.58 | 38,377 |
| 2015-02-18 | $4.84 | $4.84 | 30,858 |
| 2015-02-17 | $3.44 | $3.44 | 21,505 |
| 2015-02-13 | $2.40 | $2.40 | 19,303 |
| 2015-02-12 | $2.49 | $2.49 | 9,847 |
| 2015-02-11 | $2.57 | $2.57 | 17,631 |
| 2015-02-10 | $2.35 | $2.35 | 28,004 |
| 2015-02-09 | $2.62 | $2.62 | 16,648 |
| 2015-02-06 | $3.00 | $3.00 | 13,401 |
| 2015-02-05 | $3.01 | $3.01 | 13,199 |
| 2015-02-04 | $3.34 | $3.34 | 6,638 |
| 2015-02-03 | $3.35 | $3.35 | 2,374 |
| 2015-02-02 | $3.72 | $3.72 | 10,077 |
| 2015-01-30 | $3.35 | $3.35 | 6,667 |
| 2015-01-29 | $3.75 | $3.74 | 5,868 |
| 2015-01-28 | $3.65 | $3.65 | 5,625 |
| 2015-01-27 | $3.50 | $3.50 | 4,843 |
| 2015-01-26 | $3.55 | $3.55 | 6,449 |
| 2015-01-23 | $3.65 | $3.65 | 8,966 |
| 2015-01-22 | $3.36 | $3.36 | 1,302 |
| 2015-01-21 | $3.45 | $3.45 | 3,402 |
| 2015-01-20 | $3.73 | $3.73 | 3,657 |
| 2015-01-16 | $3.45 | $3.45 | 3,412 |
| 2015-01-15 | $3.80 | $3.80 | 19,569 |
| 2015-01-14 | $3.97 | $3.97 | 24,247 |
| 2015-01-13 | $4.47 | $4.47 | 8,229 |
| 2015-01-12 | $4.58 | $4.58 | 10,051 |
| 2015-01-09 | $4.93 | $4.93 | 16,972 |
| 2015-01-08 | $4.93 | $4.93 | 3,805 |
| 2015-01-07 | $5.00 | $5.00 | 7,736 |
| 2015-01-06 | $4.85 | $4.85 | 8,393 |
| 2015-01-05 | $5.27 | $5.27 | 7,665 |
| 2015-01-02 | $5.50 | $5.50 | 13,292 |