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
- 2011-10-24 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 | $1.62 | $1.62 | 0 |
| 2015-12-30 | $1.62 | $1.62 | 20 |
| 2015-12-29 | $1.48 | $1.48 | 220 |
| 2015-12-28 | $1.30 | $1.30 | 33 |
| 2015-12-24 | $1.47 | $1.47 | 0 |
| 2015-12-23 | $1.47 | $1.47 | 20 |
| 2015-12-22 | $2.52 | $2.52 | 20 |
| 2015-12-21 | $1.56 | $1.56 | 0 |
| 2015-12-18 | $1.56 | $1.56 | 419 |
| 2015-12-17 | $1.51 | $1.51 | 0 |
| 2015-12-16 | $1.51 | $1.51 | 10 |
| 2015-12-15 | $2.84 | $2.84 | 1,215 |
| 2015-12-14 | $2.44 | $2.44 | 150 |
| 2015-12-11 | $2.00 | $2.00 | 100 |
| 2015-12-10 | $2.05 | $2.05 | 88 |
| 2015-12-09 | $2.01 | $2.01 | 0 |
| 2015-12-08 | $2.01 | $2.01 | 0 |
| 2015-12-07 | $2.01 | $2.01 | 5 |
| 2015-12-04 | $2.70 | $2.70 | 0 |
| 2015-12-03 | $2.70 | $2.70 | 0 |
| 2015-12-02 | $2.70 | $2.70 | 81 |
| 2015-12-01 | $2.00 | $2.00 | 10 |
| 2015-11-30 | $2.06 | $2.06 | 60 |
| 2015-11-27 | $2.81 | $2.81 | 0 |
| 2015-11-25 | $2.81 | $2.81 | 0 |
| 2015-11-24 | $2.81 | $2.81 | 0 |
| 2015-11-23 | $2.81 | $2.81 | 300 |
| 2015-11-20 | $2.00 | $2.00 | 0 |
| 2015-11-19 | $2.00 | $2.00 | 100 |
| 2015-11-18 | $2.81 | $2.81 | 185 |
| 2015-11-17 | $2.39 | $2.39 | 165 |
| 2015-11-16 | $2.06 | $2.06 | 1,437 |
| 2015-11-13 | $2.82 | $2.82 | 0 |
| 2015-11-12 | $2.82 | $2.82 | 300 |
| 2015-11-11 | $2.85 | $2.85 | 0 |
| 2015-11-10 | $2.85 | $2.85 | 0 |
| 2015-11-09 | $2.85 | $2.85 | 0 |
| 2015-11-06 | $2.85 | $2.85 | 0 |
| 2015-11-05 | $2.85 | $2.85 | 300 |
| 2015-11-04 | $3.61 | $3.61 | 0 |
| 2015-11-03 | $3.61 | $3.61 | 0 |
| 2015-11-02 | $3.61 | $3.61 | 0 |
| 2015-10-30 | $3.61 | $3.61 | 0 |
| 2015-10-29 | $3.61 | $3.61 | 200 |
| 2015-10-28 | $3.60 | $3.60 | 120 |
| 2015-10-27 | $3.00 | $3.00 | 0 |
| 2015-10-26 | $3.00 | $3.00 | 10 |
| 2015-10-23 | $3.00 | $3.00 | 0 |
| 2015-10-22 | $3.00 | $3.00 | 397 |
| 2015-10-21 | $4.05 | $4.05 | 0 |
| 2015-10-20 | $4.05 | $4.05 | 320 |
| 2015-10-19 | $3.28 | $3.28 | 450 |
| 2015-10-16 | $3.29 | $3.29 | 200 |
| 2015-10-15 | $3.28 | $3.28 | 0 |
| 2015-10-14 | $3.28 | $3.28 | 184 |
| 2015-10-13 | $2.49 | $2.49 | 60 |
| 2015-10-12 | $2.10 | $2.10 | 24 |
| 2015-10-09 | $3.28 | $3.28 | 85 |
| 2015-10-08 | $3.27 | $3.27 | 0 |
| 2015-10-07 | $3.27 | $3.27 | 100 |
| 2015-10-06 | $2.50 | $2.50 | 110 |
| 2015-10-05 | $3.00 | $3.00 | 20 |
| 2015-10-02 | $3.00 | $3.00 | 350 |
| 2015-10-01 | $3.00 | $3.00 | 100 |
| 2015-09-30 | $3.54 | $3.54 | 0 |
| 2015-09-29 | $3.54 | $3.54 | 110 |
| 2015-09-28 | $3.00 | $3.00 | 0 |
| 2015-09-25 | $3.00 | $3.00 | 20 |
| 2015-09-24 | $4.00 | $4.00 | 0 |
| 2015-09-23 | $4.00 | $4.00 | 0 |
| 2015-09-22 | $4.00 | $4.00 | 40 |
| 2015-09-21 | $3.54 | $3.54 | 0 |
| 2015-09-18 | $3.54 | $3.54 | 108 |
| 2015-09-17 | $4.75 | $4.75 | 0 |
| 2015-09-16 | $4.75 | $4.75 | 434 |
| 2015-09-15 | $3.26 | $3.26 | 0 |
| 2015-09-14 | $3.26 | $3.26 | 0 |
| 2015-09-11 | $3.26 | $3.26 | 16 |
| 2015-09-10 | $3.22 | $3.22 | 0 |
| 2015-09-09 | $3.22 | $3.22 | 0 |
| 2015-09-08 | $3.22 | $3.22 | 10 |
| 2015-09-04 | $3.14 | $3.14 | 0 |
| 2015-09-03 | $3.14 | $3.14 | 0 |
| 2015-09-02 | $3.14 | $3.14 | 15 |
| 2015-09-01 | $4.45 | $4.45 | 0 |
| 2015-08-31 | $4.45 | $4.45 | 382 |
| 2015-08-28 | $3.50 | $3.50 | 0 |
| 2015-08-27 | $3.50 | $3.50 | 47 |
| 2015-08-26 | $3.12 | $3.12 | 40 |
| 2015-08-25 | $3.13 | $3.13 | 85 |
| 2015-08-24 | $4.00 | $4.00 | 200 |
| 2015-08-21 | $4.05 | $4.05 | 37 |
| 2015-08-20 | $4.50 | $4.50 | 0 |
| 2015-08-19 | $4.50 | $4.50 | 300 |
| 2015-08-18 | $4.40 | $4.40 | 0 |
| 2015-08-17 | $4.40 | $4.40 | 1,153 |
| 2015-08-14 | $5.00 | $5.00 | 0 |
| 2015-08-13 | $5.00 | $5.00 | 0 |
| 2015-08-12 | $5.00 | $5.00 | 100 |
| 2015-08-11 | $4.49 | $4.49 | 0 |
| 2015-08-10 | $4.49 | $4.49 | 1,225 |
| 2015-08-07 | $5.00 | $5.00 | 100 |
| 2015-08-06 | $5.00 | $5.00 | 124 |
| 2015-08-05 | $4.74 | $4.74 | 582 |
| 2015-08-04 | $5.52 | $5.52 | 15 |
| 2015-08-03 | $5.20 | $5.20 | 0 |
| 2015-07-31 | $5.20 | $5.20 | 265 |
| 2015-07-30 | $5.20 | $5.20 | 380 |
| 2015-07-29 | $5.00 | $5.00 | 30 |
| 2015-07-28 | $5.20 | $5.20 | 35 |
| 2015-07-27 | $5.60 | $5.60 | 270 |
| 2015-07-24 | $5.94 | $5.94 | 120 |
| 2015-07-23 | $5.25 | $5.25 | 485 |
| 2015-07-22 | $4.21 | $4.21 | 750 |
| 2015-07-21 | $4.62 | $4.62 | 436 |
| 2015-07-20 | $3.00 | $3.00 | 0 |
| 2015-07-17 | $3.00 | $3.00 | 100 |
| 2015-07-16 | $3.00 | $3.00 | 10 |
| 2015-07-15 | $3.60 | $3.60 | 111 |
| 2015-07-14 | $3.00 | $3.00 | 0 |
| 2015-07-13 | $3.00 | $3.00 | 0 |
| 2015-07-10 | $3.00 | $3.00 | 20 |
| 2015-07-09 | $3.60 | $3.60 | 171 |
| 2015-07-08 | $2.90 | $2.90 | 410 |
| 2015-07-07 | $2.30 | $2.30 | 0 |
| 2015-07-06 | $2.30 | $2.30 | 0 |
| 2015-07-02 | $2.30 | $2.30 | 0 |
| 2015-07-01 | $2.30 | $2.30 | 0 |
| 2015-06-30 | $2.30 | $2.30 | 0 |
| 2015-06-29 | $2.30 | $2.30 | 0 |
| 2015-06-26 | $2.30 | $2.30 | 1 |
| 2015-06-25 | $2.30 | $2.30 | 100 |
| 2015-06-24 | $2.22 | $2.22 | 1 |
| 2015-06-23 | $2.80 | $2.80 | 423 |
| 2015-06-22 | $2.25 | $2.25 | 0 |
| 2015-06-19 | $2.25 | $2.25 | 0 |
| 2015-06-18 | $2.25 | $2.25 | 100 |
| 2015-06-17 | $2.30 | $2.30 | 0 |
| 2015-06-16 | $2.30 | $2.30 | 0 |
| 2015-06-15 | $2.30 | $2.30 | 7 |
| 2015-06-12 | $3.00 | $3.00 | 100 |
| 2015-06-11 | $3.00 | $3.00 | 0 |
| 2015-06-10 | $3.00 | $3.00 | 219 |
| 2015-06-09 | $2.30 | $2.30 | 160 |
| 2015-06-08 | $3.00 | $3.00 | 0 |
| 2015-06-05 | $3.00 | $3.00 | 0 |
| 2015-06-04 | $3.00 | $3.00 | 444 |
| 2015-06-03 | $3.00 | $3.00 | 800 |
| 2015-06-02 | $2.30 | $2.30 | 3,030 |
| 2015-06-01 | $2.30 | $2.30 | 2,881 |
| 2015-05-29 | $2.74 | $2.74 | 0 |
| 2015-05-28 | $2.74 | $2.74 | 950 |
| 2015-05-27 | $2.95 | $2.95 | 0 |
| 2015-05-26 | $2.95 | $2.95 | 120 |
| 2015-05-22 | $2.80 | $2.80 | 0 |
| 2015-05-21 | $2.80 | $2.80 | 0 |
| 2015-05-20 | $2.80 | $2.80 | 0 |
| 2015-05-19 | $2.80 | $2.80 | 512 |
| 2015-05-18 | $3.00 | $3.00 | 41 |
| 2015-05-15 | $2.50 | $2.50 | 0 |
| 2015-05-14 | $2.50 | $2.50 | 0 |
| 2015-05-13 | $2.50 | $2.50 | 1,200 |
| 2015-05-12 | $3.00 | $3.00 | 100 |
| 2015-05-11 | $3.00 | $3.00 | 10 |
| 2015-05-08 | $3.00 | $3.00 | 149 |
| 2015-05-07 | $3.18 | $3.18 | 0 |
| 2015-05-06 | $3.18 | $3.18 | 32 |
| 2015-05-05 | $3.00 | $3.00 | 0 |
| 2015-05-04 | $3.00 | $3.00 | 101 |
| 2015-05-01 | $4.00 | $4.00 | 0 |
| 2015-04-30 | $4.00 | $4.00 | 0 |
| 2015-04-29 | $4.00 | $4.00 | 100 |
| 2015-04-28 | $3.80 | $3.80 | 9 |
| 2015-04-27 | $3.79 | $3.79 | 0 |
| 2015-04-24 | $3.79 | $3.79 | 0 |
| 2015-04-23 | $3.79 | $3.79 | 12 |
| 2015-04-22 | $3.00 | $3.00 | 0 |
| 2015-04-21 | $3.00 | $3.00 | 0 |
| 2015-04-20 | $3.00 | $3.00 | 200 |
| 2015-04-17 | $3.00 | $3.00 | 100 |
| 2015-04-16 | $3.00 | $3.00 | 0 |
| 2015-04-15 | $3.00 | $3.00 | 140 |
| 2015-04-14 | $2.97 | $2.97 | 0 |
| 2015-04-13 | $2.97 | $2.97 | 0 |
| 2015-04-10 | $2.97 | $2.97 | 0 |
| 2015-04-09 | $2.97 | $2.97 | 0 |
| 2015-04-08 | $2.97 | $2.97 | 0 |
| 2015-04-07 | $2.97 | $2.97 | 0 |
| 2015-04-06 | $2.97 | $2.97 | 0 |
| 2015-04-02 | $2.97 | $2.97 | 200 |
| 2015-04-01 | $3.00 | $3.00 | 500 |
| 2015-03-31 | $3.00 | $3.00 | 0 |
| 2015-03-30 | $3.00 | $3.00 | 152 |
| 2015-03-27 | $3.80 | $3.80 | 330 |
| 2015-03-26 | $3.00 | $3.00 | 0 |
| 2015-03-25 | $3.00 | $3.00 | 135 |
| 2015-03-24 | $3.00 | $3.00 | 0 |
| 2015-03-23 | $3.00 | $3.00 | 150 |
| 2015-03-20 | $3.00 | $3.00 | 10 |
| 2015-03-19 | $3.50 | $3.50 | 300 |
| 2015-03-18 | $3.50 | $3.50 | 414 |
| 2015-03-17 | $4.00 | $4.00 | 0 |
| 2015-03-16 | $4.00 | $4.00 | 100 |
| 2015-03-13 | $4.11 | $4.11 | 600 |
| 2015-03-12 | $4.00 | $4.00 | 0 |
| 2015-03-11 | $4.00 | $4.00 | 0 |
| 2015-03-10 | $4.00 | $4.00 | 0 |
| 2015-03-09 | $4.00 | $4.00 | 0 |
| 2015-03-06 | $4.00 | $4.00 | 5 |
| 2015-03-05 | $3.83 | $3.83 | 0 |
| 2015-03-04 | $3.83 | $3.83 | 30 |
| 2015-03-03 | $4.00 | $4.00 | 164 |
| 2015-03-02 | $3.99 | $3.99 | 0 |
| 2015-02-27 | $3.99 | $3.99 | 0 |
| 2015-02-26 | $3.99 | $3.99 | 831 |
| 2015-02-25 | $3.82 | $3.82 | 300 |
| 2015-02-24 | $4.10 | $4.10 | 126 |
| 2015-02-23 | $4.00 | $4.00 | 11 |
| 2015-02-20 | $3.89 | $3.89 | 1,779 |
| 2015-02-19 | $4.00 | $4.00 | 155 |
| 2015-02-18 | $4.00 | $4.00 | 293 |
| 2015-02-17 | $4.00 | $4.00 | 160 |
| 2015-02-13 | $3.20 | $3.20 | 270 |
| 2015-02-12 | $3.08 | $3.08 | 1 |
| 2015-02-11 | $3.00 | $3.00 | 50 |
| 2015-02-10 | $3.00 | $3.00 | 100 |
| 2015-02-09 | $3.01 | $3.01 | 0 |
| 2015-02-06 | $3.01 | $3.01 | 750 |
| 2015-02-05 | $2.17 | $2.17 | 0 |
| 2015-02-04 | $2.17 | $2.17 | 0 |
| 2015-02-03 | $2.17 | $2.17 | 0 |
| 2015-02-02 | $2.17 | $2.17 | 592 |
| 2015-01-30 | $2.11 | $2.11 | 0 |
| 2015-01-29 | $2.11 | $2.11 | 80 |
| 2015-01-28 | $2.20 | $2.20 | 0 |
| 2015-01-27 | $2.20 | $2.20 | 0 |
| 2015-01-26 | $2.20 | $2.20 | 473 |
| 2015-01-23 | $2.10 | $2.10 | 600 |
| 2015-01-22 | $2.50 | $2.50 | 476 |
| 2015-01-21 | $2.50 | $2.50 | 101 |
| 2015-01-20 | $3.00 | $3.00 | 250 |
| 2015-01-16 | $2.03 | $2.03 | 0 |
| 2015-01-15 | $2.03 | $2.03 | 485 |
| 2015-01-14 | $2.01 | $2.01 | 206 |
| 2015-01-13 | $2.41 | $2.41 | 0 |
| 2015-01-12 | $2.41 | $2.41 | 0 |
| 2015-01-09 | $2.41 | $2.41 | 0 |
| 2015-01-08 | $2.41 | $2.41 | 0 |
| 2015-01-07 | $2.41 | $2.41 | 135 |
| 2015-01-06 | $3.00 | $3.00 | 0 |
| 2015-01-05 | $3.00 | $3.00 | 472 |
| 2015-01-02 | $2.60 | $2.60 | 270 |