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
- 2010-05-28 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 | $6.20 | $6.20 | 325 |
| 2015-12-30 | $7.00 | $7.00 | 262 |
| 2015-12-29 | $7.00 | $7.00 | 119 |
| 2015-12-28 | $7.00 | $7.00 | 180 |
| 2015-12-24 | $8.00 | $8.00 | 77 |
| 2015-12-23 | $8.00 | $8.00 | 309 |
| 2015-12-22 | $8.90 | $8.90 | 206 |
| 2015-12-21 | $8.60 | $8.60 | 2,110 |
| 2015-12-18 | $11.50 | $11.50 | 4,690 |
| 2015-12-17 | $10.80 | $10.80 | 8,235 |
| 2015-12-16 | $20.00 | $20.00 | 22,041 |
| 2015-12-15 | $7.69 | $7.69 | 1,310 |
| 2015-12-14 | $6.00 | $6.00 | 90 |
| 2015-12-11 | $6.30 | $6.30 | 134 |
| 2015-12-10 | $7.40 | $7.40 | 117 |
| 2015-12-09 | $7.49 | $7.49 | 907 |
| 2015-12-08 | $5.80 | $5.80 | 21 |
| 2015-12-07 | $5.50 | $5.50 | 145 |
| 2015-12-04 | $5.70 | $5.70 | 53 |
| 2015-12-03 | $6.09 | $6.09 | 9 |
| 2015-12-02 | $6.60 | $6.60 | 4 |
| 2015-12-01 | $6.60 | $6.60 | 90 |
| 2015-11-30 | $9.40 | $9.40 | 188 |
| 2015-11-27 | $8.50 | $8.50 | 223 |
| 2015-11-25 | $8.50 | $8.50 | 182 |
| 2015-11-24 | $7.70 | $7.70 | 405 |
| 2015-11-23 | $9.50 | $9.50 | 601 |
| 2015-11-20 | $5.80 | $5.80 | 495 |
| 2015-11-19 | $5.00 | $5.00 | 652 |
| 2015-11-18 | $5.40 | $5.40 | 1,506 |
| 2015-11-17 | $3.90 | $3.90 | 300 |
| 2015-11-16 | $3.80 | $3.80 | 18 |
| 2015-11-13 | $3.80 | $3.80 | 0 |
| 2015-11-12 | $3.80 | $3.80 | 183 |
| 2015-11-11 | $4.00 | $4.00 | 14 |
| 2015-11-10 | $4.00 | $4.00 | 0 |
| 2015-11-09 | $4.00 | $4.00 | 0 |
| 2015-11-06 | $4.00 | $4.00 | 0 |
| 2015-11-05 | $4.00 | $4.00 | 1 |
| 2015-11-04 | $4.00 | $4.00 | 0 |
| 2015-11-03 | $4.00 | $4.00 | 505 |
| 2015-11-02 | $4.50 | $4.50 | 5 |
| 2015-10-30 | $4.50 | $4.50 | 0 |
| 2015-10-29 | $4.50 | $4.50 | 0 |
| 2015-10-28 | $4.50 | $4.50 | 2 |
| 2015-10-27 | $4.50 | $4.50 | 0 |
| 2015-10-26 | $4.50 | $4.50 | 30 |
| 2015-10-23 | $4.50 | $4.50 | 10 |
| 2015-10-22 | $4.50 | $4.50 | 0 |
| 2015-10-21 | $4.50 | $4.50 | 0 |
| 2015-10-20 | $4.50 | $4.50 | 0 |
| 2015-10-19 | $4.50 | $4.50 | 10 |
| 2015-10-16 | $4.50 | $4.50 | 105 |
| 2015-10-15 | $4.50 | $4.50 | 0 |
| 2015-10-14 | $4.50 | $4.50 | 0 |
| 2015-10-13 | $4.50 | $4.50 | 0 |
| 2015-10-12 | $4.50 | $4.50 | 912 |
| 2015-10-09 | $4.50 | $4.50 | 0 |
| 2015-10-08 | $4.50 | $4.50 | 0 |
| 2015-10-07 | $4.50 | $4.50 | 0 |
| 2015-10-06 | $4.50 | $4.50 | 0 |
| 2015-10-05 | $4.50 | $4.50 | 0 |
| 2015-10-02 | $4.50 | $4.50 | 0 |
| 2015-10-01 | $4.50 | $4.50 | 40 |
| 2015-09-30 | $4.50 | $4.50 | 266 |
| 2015-09-29 | $2.10 | $2.10 | 85 |
| 2015-09-28 | $2.10 | $2.10 | 20 |
| 2015-09-25 | $4.50 | $4.50 | 0 |
| 2015-09-24 | $4.50 | $4.50 | 0 |
| 2015-09-23 | $4.50 | $4.50 | 289 |
| 2015-09-22 | $4.50 | $4.50 | 127 |
| 2015-09-21 | $5.00 | $5.00 | 623 |
| 2015-09-18 | $3.80 | $3.80 | 250 |
| 2015-09-17 | $2.80 | $2.80 | 50 |
| 2015-09-16 | $4.00 | $4.00 | 525 |
| 2015-09-15 | $4.00 | $4.00 | 0 |
| 2015-09-14 | $4.00 | $4.00 | 440 |
| 2015-09-11 | $1.70 | $1.70 | 45 |
| 2015-09-10 | $2.66 | $2.66 | 24 |
| 2015-09-09 | $2.50 | $2.50 | 40 |
| 2015-09-08 | $2.00 | $2.00 | 69 |
| 2015-09-04 | $2.50 | $2.50 | 111 |
| 2015-09-03 | $2.50 | $2.50 | 0 |
| 2015-09-02 | $2.50 | $2.50 | 445 |
| 2015-09-01 | $2.50 | $2.50 | 135 |
| 2015-08-31 | $1.80 | $1.80 | 100 |
| 2015-08-28 | $2.50 | $2.50 | 250 |
| 2015-08-27 | $2.10 | $2.10 | 111 |
| 2015-08-26 | $2.50 | $2.50 | 0 |
| 2015-08-25 | $2.50 | $2.50 | 0 |
| 2015-08-24 | $2.50 | $2.50 | 0 |
| 2015-08-21 | $2.50 | $2.50 | 0 |
| 2015-08-20 | $2.50 | $2.50 | 0 |
| 2015-08-19 | $2.50 | $2.50 | 0 |
| 2015-08-18 | $2.50 | $2.50 | 261 |
| 2015-08-17 | $1.40 | $1.40 | 0 |
| 2015-08-14 | $1.40 | $1.40 | 0 |
| 2015-08-13 | $1.40 | $1.40 | 0 |
| 2015-08-12 | $1.40 | $1.40 | 0 |
| 2015-08-11 | $1.40 | $1.40 | 510 |
| 2015-08-10 | $1.72 | $1.72 | 565 |
| 2015-08-07 | $1.30 | $1.30 | 0 |
| 2015-08-06 | $1.30 | $1.30 | 0 |
| 2015-08-05 | $1.30 | $1.30 | 0 |
| 2015-08-04 | $1.30 | $1.30 | 0 |
| 2015-08-03 | $1.30 | $1.30 | 1 |
| 2015-07-31 | $2.00 | $2.00 | 210 |
| 2015-07-30 | $1.50 | $1.50 | 0 |
| 2015-07-29 | $1.50 | $1.50 | 2 |
| 2015-07-28 | $2.00 | $2.00 | 0 |
| 2015-07-27 | $2.00 | $2.00 | 0 |
| 2015-07-24 | $2.00 | $2.00 | 0 |
| 2015-07-23 | $2.00 | $2.00 | 10 |
| 2015-07-22 | $2.00 | $2.00 | 125 |
| 2015-07-21 | $1.50 | $1.50 | 5 |
| 2015-07-20 | $1.50 | $1.50 | 0 |
| 2015-07-17 | $1.50 | $1.50 | 0 |
| 2015-07-16 | $1.50 | $1.50 | 0 |
| 2015-07-15 | $1.50 | $1.50 | 300 |
| 2015-07-14 | $1.30 | $1.30 | 0 |
| 2015-07-13 | $1.30 | $1.30 | 53 |
| 2015-07-10 | $1.50 | $1.50 | 0 |
| 2015-07-09 | $1.50 | $1.50 | 0 |
| 2015-07-08 | $1.50 | $1.50 | 0 |
| 2015-07-07 | $1.50 | $1.50 | 3 |
| 2015-07-06 | $1.60 | $1.60 | 328 |
| 2015-07-02 | $1.60 | $1.60 | 0 |
| 2015-07-01 | $1.60 | $1.60 | 0 |
| 2015-06-30 | $1.60 | $1.60 | 20 |
| 2015-06-29 | $1.60 | $1.60 | 50 |
| 2015-06-26 | $1.90 | $1.90 | 153 |
| 2015-06-25 | $1.90 | $1.90 | 5 |
| 2015-06-24 | $1.90 | $1.90 | 0 |
| 2015-06-23 | $1.90 | $1.90 | 0 |
| 2015-06-22 | $1.90 | $1.90 | 0 |
| 2015-06-19 | $1.90 | $1.90 | 0 |
| 2015-06-18 | $1.90 | $1.90 | 5 |
| 2015-06-17 | $1.90 | $1.90 | 14 |
| 2015-06-16 | $1.80 | $1.80 | 0 |
| 2015-06-15 | $1.80 | $1.80 | 0 |
| 2015-06-12 | $1.80 | $1.80 | 10 |
| 2015-06-11 | $1.80 | $1.80 | 0 |
| 2015-06-10 | $1.80 | $1.80 | 49 |
| 2015-06-09 | $2.20 | $2.20 | 350 |
| 2015-06-08 | $1.80 | $1.80 | 0 |
| 2015-06-05 | $1.80 | $1.80 | 163 |
| 2015-06-04 | $1.80 | $1.80 | 0 |
| 2015-06-03 | $1.80 | $1.80 | 39 |
| 2015-06-02 | $1.80 | $1.80 | 0 |
| 2015-06-01 | $1.80 | $1.80 | 0 |
| 2015-05-29 | $1.80 | $1.80 | 0 |
| 2015-05-28 | $1.80 | $1.80 | 0 |
| 2015-05-27 | $1.80 | $1.80 | 0 |
| 2015-05-26 | $1.80 | $1.80 | 0 |
| 2015-05-22 | $1.80 | $1.80 | 0 |
| 2015-05-21 | $1.80 | $1.80 | 0 |
| 2015-05-20 | $1.80 | $1.80 | 0 |
| 2015-05-19 | $1.80 | $1.80 | 139 |
| 2015-05-18 | $1.60 | $1.60 | 0 |
| 2015-05-15 | $1.80 | $1.80 | 5 |
| 2015-05-14 | $1.80 | $1.80 | 817 |
| 2015-05-13 | $3.10 | $3.10 | 148 |
| 2015-05-12 | $4.20 | $4.20 | 0 |
| 2015-05-11 | $4.20 | $4.20 | 0 |
| 2015-05-08 | $4.20 | $4.20 | 0 |
| 2015-05-07 | $4.20 | $4.20 | 22 |
| 2015-05-06 | $4.20 | $4.20 | 5 |
| 2015-05-05 | $4.10 | $4.10 | 9 |
| 2015-05-04 | $3.10 | $3.10 | 21 |
| 2015-05-01 | $4.21 | $4.21 | 0 |
| 2015-04-30 | $4.21 | $4.21 | 52 |
| 2015-04-29 | $4.20 | $4.20 | 30 |
| 2015-04-28 | $4.50 | $4.50 | 150 |
| 2015-04-27 | $4.60 | $4.60 | 109 |
| 2015-04-24 | $3.00 | $3.00 | 65 |
| 2015-04-23 | $4.46 | $4.46 | 116 |
| 2015-04-22 | $4.50 | $4.50 | 324 |
| 2015-04-21 | $6.00 | $6.00 | 1,355 |
| 2015-04-20 | $4.60 | $4.60 | 4,259 |
| 2015-04-17 | $4.00 | $4.00 | 1,327 |
| 2015-04-16 | $2.30 | $2.30 | 0 |
| 2015-04-15 | $2.30 | $2.30 | 140 |
| 2015-04-14 | $2.50 | $2.50 | 0 |
| 2015-04-13 | $2.50 | $2.50 | 359 |
| 2015-04-10 | $2.80 | $2.80 | 118 |
| 2015-04-09 | $2.90 | $2.90 | 1,530 |
| 2015-04-08 | $2.80 | $2.80 | 365 |
| 2015-04-07 | $1.68 | $1.68 | 0 |
| 2015-04-06 | $1.68 | $1.68 | 0 |
| 2015-04-02 | $1.68 | $1.68 | 0 |
| 2015-04-01 | $1.68 | $1.68 | 0 |
| 2015-03-31 | $1.68 | $1.68 | 2,452 |
| 2015-03-30 | $1.60 | $1.60 | 349 |
| 2015-03-27 | $1.60 | $1.60 | 10 |
| 2015-03-26 | $2.00 | $2.00 | 0 |
| 2015-03-25 | $2.00 | $2.00 | 435 |
| 2015-03-24 | $2.70 | $2.70 | 174 |
| 2015-03-23 | $2.70 | $2.70 | 0 |
| 2015-03-20 | $2.70 | $2.70 | 0 |
| 2015-03-19 | $2.70 | $2.70 | 0 |
| 2015-03-18 | $2.70 | $2.70 | 0 |
| 2015-03-17 | $2.70 | $2.70 | 750 |
| 2015-03-16 | $1.80 | $1.80 | 36 |
| 2015-03-13 | $1.70 | $1.70 | 0 |
| 2015-03-12 | $1.70 | $1.70 | 0 |
| 2015-03-11 | $1.70 | $1.70 | 0 |
| 2015-03-10 | $1.70 | $1.70 | 1 |
| 2015-03-09 | $1.70 | $1.70 | 0 |
| 2015-03-06 | $1.70 | $1.70 | 0 |
| 2015-03-05 | $1.70 | $1.70 | 0 |
| 2015-03-04 | $1.70 | $1.70 | 0 |
| 2015-03-03 | $1.70 | $1.70 | 31 |
| 2015-03-02 | $2.20 | $2.20 | 0 |
| 2015-02-27 | $2.20 | $2.20 | 343 |
| 2015-02-26 | $2.20 | $2.20 | 0 |
| 2015-02-25 | $2.20 | $2.20 | 21 |
| 2015-02-24 | $2.20 | $2.20 | 1 |
| 2015-02-23 | $3.20 | $3.20 | 12 |
| 2015-02-20 | $3.40 | $3.40 | 0 |
| 2015-02-19 | $3.40 | $3.40 | 50 |
| 2015-02-18 | $3.40 | $3.40 | 452 |
| 2015-02-17 | $3.50 | $3.50 | 87 |
| 2015-02-13 | $3.70 | $3.70 | 0 |
| 2015-02-12 | $3.70 | $3.70 | 0 |
| 2015-02-11 | $3.70 | $3.70 | 0 |
| 2015-02-10 | $3.70 | $3.70 | 0 |
| 2015-02-09 | $3.70 | $3.70 | 0 |
| 2015-02-06 | $3.70 | $3.70 | 0 |
| 2015-02-05 | $3.70 | $3.70 | 43 |
| 2015-02-04 | $3.80 | $3.80 | 245 |
| 2015-02-03 | $1.90 | $1.90 | 377 |
| 2015-02-02 | $1.90 | $1.90 | 0 |
| 2015-01-30 | $1.90 | $1.90 | 0 |
| 2015-01-29 | $1.90 | $1.90 | 0 |
| 2015-01-28 | $1.90 | $1.90 | 12 |
| 2015-01-27 | $3.00 | $3.00 | 0 |
| 2015-01-26 | $3.00 | $3.00 | 0 |
| 2015-01-23 | $3.00 | $3.00 | 0 |
| 2015-01-22 | $3.00 | $3.00 | 0 |
| 2015-01-21 | $3.00 | $3.00 | 0 |
| 2015-01-20 | $3.00 | $3.00 | 0 |
| 2015-01-16 | $3.00 | $3.00 | 0 |
| 2015-01-15 | $3.00 | $3.00 | 50 |
| 2015-01-14 | $3.00 | $3.00 | 270 |
| 2015-01-13 | $2.00 | $2.00 | 10 |
| 2015-01-12 | $2.00 | $2.00 | 0 |
| 2015-01-09 | $2.00 | $2.00 | 2 |
| 2015-01-08 | $2.00 | $2.00 | 0 |
| 2015-01-07 | $2.00 | $2.00 | 46 |
| 2015-01-06 | $2.50 | $2.50 | 80 |
| 2015-01-05 | $2.50 | $2.50 | 134 |
| 2015-01-02 | $2.00 | $2.00 | 5 |