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
- 2010-05-03 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 | $3.50 | $3.50 | 2,600 | — | — |
| 2015-12-30 | $3.20 | $3.20 | 900 | — | — |
| 2015-12-29 | $2.80 | $2.80 | 1,400 | — | — |
| 2015-12-28 | $3.00 | $3.00 | 1,800 | — | — |
| 2015-12-24 | $2.76 | $2.76 | 0 | — | — |
| 2015-12-23 | $2.76 | $2.76 | 3,400 | — | — |
| 2015-12-22 | $2.85 | $2.85 | 3,500 | — | — |
| 2015-12-21 | $2.90 | $2.90 | 0 | — | — |
| 2015-12-18 | $2.90 | $2.90 | 4,000 | — | — |
| 2015-12-17 | $2.80 | $2.80 | 1,100 | — | — |
| 2015-12-16 | $2.75 | $2.75 | 600 | — | — |
| 2015-12-15 | $2.76 | $2.76 | 2,100 | — | — |
| 2015-12-14 | $2.75 | $2.75 | 100 | — | — |
| 2015-12-11 | $2.75 | $2.75 | 200 | — | — |
| 2015-12-10 | $2.77 | $2.77 | 300 | — | — |
| 2015-12-09 | $2.55 | $2.55 | 300 | — | — |
| 2015-12-08 | $3.00 | $3.00 | 500 | — | — |
| 2015-12-07 | $3.00 | $3.00 | 1,400 | — | — |
| 2015-12-04 | $2.80 | $2.80 | 300 | — | — |
| 2015-12-03 | $3.00 | $3.00 | 800 | — | — |
| 2015-12-02 | $3.00 | $3.00 | 1,700 | — | — |
| 2015-12-01 | $2.34 | $2.34 | 800 | — | — |
| 2015-11-30 | $2.45 | $2.45 | 600 | — | — |
| 2015-11-27 | $2.45 | $2.45 | 800 | — | — |
| 2015-11-25 | $2.55 | $2.55 | 0 | — | — |
| 2015-11-24 | $2.55 | $2.55 | 1,100 | — | — |
| 2015-11-23 | $2.53 | $2.53 | 1,100 | — | — |
| 2015-11-20 | $2.50 | $2.50 | 2,100 | — | — |
| 2015-11-19 | $2.66 | $2.66 | 100 | — | — |
| 2015-11-18 | $2.95 | $2.95 | 400 | — | — |
| 2015-11-17 | $2.95 | $2.95 | 600 | — | — |
| 2015-11-16 | $3.07 | $3.06 | 900 | — | — |
| 2015-11-13 | $3.40 | $3.40 | 600 | — | — |
| 2015-11-12 | $3.40 | $3.40 | 2,400 | — | — |
| 2015-11-11 | $3.17 | $3.17 | 1,100 | — | — |
| 2015-11-10 | $3.40 | $3.40 | 1,000 | — | — |
| 2015-11-09 | $3.26 | $3.26 | 800 | — | — |
| 2015-11-06 | $3.47 | $3.47 | 1,600 | — | — |
| 2015-11-05 | $3.50 | $3.50 | 600 | — | — |
| 2015-11-04 | $3.20 | $3.20 | 1,700 | — | — |
| 2015-11-03 | $3.05 | $3.05 | 900 | — | — |
| 2015-11-02 | $3.50 | $3.50 | 9,500 | — | — |
| 2015-10-30 | $3.10 | $3.10 | 3,600 | — | — |
| 2015-10-29 | $2.90 | $2.90 | 18,800 | — | — |
| 2015-10-28 | $3.11 | $3.11 | 3,400 | — | — |
| 2015-10-27 | $5.25 | $5.25 | 10,400 | — | — |
| 2015-10-26 | $6.00 | $6.00 | 100 | — | — |
| 2015-10-23 | $6.60 | $6.60 | 0 | — | — |
| 2015-10-22 | $6.60 | $6.60 | 400 | — | — |
| 2015-10-21 | $6.00 | $6.00 | 700 | — | — |
| 2015-10-20 | $6.00 | $6.00 | 400 | — | — |
| 2015-10-19 | $6.10 | $6.10 | 100 | — | — |
| 2015-10-16 | $6.10 | $6.10 | 700 | — | — |
| 2015-10-15 | $5.25 | $5.25 | 700 | — | — |
| 2015-10-14 | $6.00 | $6.00 | 100 | — | — |
| 2015-10-13 | $5.00 | $5.00 | 100 | — | — |
| 2015-10-12 | $2.60 | $2.60 | 400 | — | — |
| 2015-10-09 | $6.00 | $6.00 | 0 | — | — |
| 2015-10-08 | $6.00 | $6.00 | 0 | — | — |
| 2015-10-07 | $6.00 | $6.00 | 0 | — | — |
| 2015-10-06 | $6.00 | $6.00 | 176 | — | — |
| 2015-10-05 | $6.00 | $6.00 | 0 | — | — |
| 2015-10-02 | $6.00 | $6.00 | 0 | — | — |
| 2015-10-01 | $6.00 | $6.00 | 6 | — | — |
| 2015-09-30 | $5.00 | $5.00 | 9 | — | — |
| 2015-09-29 | $5.00 | $5.00 | 136 | — | — |
| 2015-09-28 | $7.00 | $7.00 | 180 | — | — |
| 2015-09-25 | $8.00 | $8.00 | 0 | — | — |
| 2015-09-24 | $8.00 | $8.00 | 0 | — | — |
| 2015-09-23 | $8.00 | $8.00 | 0 | — | — |
| 2015-09-22 | $8.00 | $8.00 | 0 | — | — |
| 2015-09-21 | $8.00 | $8.00 | 2 | — | — |
| 2015-09-18 | $5.00 | $5.00 | 1 | — | — |
| 2015-09-17 | $6.00 | $6.00 | 63 | — | — |
| 2015-09-16 | $6.00 | $6.00 | 38 | — | — |
| 2015-09-15 | $5.00 | $5.00 | 19 | — | — |
| 2015-09-14 | $5.00 | $5.00 | 8 | — | — |
| 2015-09-11 | $5.00 | $5.00 | 1 | — | — |
| 2015-09-10 | $8.00 | $8.00 | 0 | — | — |
| 2015-09-09 | $8.00 | $8.00 | 99 | — | — |
| 2015-09-08 | $8.00 | $8.00 | 0 | — | — |
| 2015-09-04 | $8.00 | $8.00 | 0 | — | — |
| 2015-09-03 | $8.00 | $8.00 | 8 | — | — |
| 2015-09-02 | $8.00 | $8.00 | 16 | — | — |
| 2015-09-01 | $8.00 | $8.00 | 12 | — | — |
| 2015-08-31 | $7.00 | $7.00 | 108 | — | — |
| 2015-08-28 | $7.00 | $7.00 | 20 | — | — |
| 2015-08-27 | $6.00 | $6.00 | 10 | — | — |
| 2015-08-26 | $8.00 | $8.00 | 27 | — | — |
| 2015-08-25 | $8.00 | $8.00 | 0 | — | — |
| 2015-08-24 | $8.00 | $8.00 | 61 | — | — |
| 2015-08-21 | $6.00 | $6.00 | 149 | — | — |
| 2015-08-20 | $8.00 | $8.00 | 2 | — | — |
| 2015-08-19 | $6.00 | $6.00 | 315 | — | — |
| 2015-08-18 | $8.00 | $8.00 | 0 | — | — |
| 2015-08-17 | $8.00 | $8.00 | 15 | — | — |
| 2015-08-14 | $8.00 | $8.00 | 0 | — | — |
| 2015-08-13 | $8.00 | $8.00 | 0 | — | — |
| 2015-08-12 | $8.00 | $8.00 | 0 | — | — |
| 2015-08-11 | $8.00 | $8.00 | 0 | — | — |
| 2015-08-10 | $8.00 | $8.00 | 10 | — | — |
| 2015-08-07 | $9.00 | $9.00 | 0 | — | — |
| 2015-08-06 | $9.00 | $9.00 | 3 | — | — |
| 2015-08-05 | $9.00 | $9.00 | 11 | — | — |
| 2015-08-04 | $9.00 | $9.00 | 81 | — | — |
| 2015-08-03 | $10.00 | $10.00 | 110 | — | — |
| 2015-07-31 | $8.00 | $8.00 | 20 | — | — |
| 2015-07-30 | $8.00 | $8.00 | 83 | — | — |
| 2015-07-29 | $8.00 | $8.00 | 97 | — | — |
| 2015-07-28 | $7.00 | $7.00 | 5 | — | — |
| 2015-07-27 | $7.00 | $7.00 | 407 | — | — |
| 2015-07-24 | $10.00 | $10.00 | 905 | — | — |
| 2015-07-23 | $11.00 | $11.00 | 0 | — | — |
| 2015-07-22 | $11.00 | $11.00 | 381 | — | — |
| 2015-07-21 | $10.00 | $10.00 | 434 | — | — |
| 2015-07-20 | $8.00 | $8.00 | 1,544 | — | — |
| 2015-07-17 | $7.00 | $7.00 | 61 | — | — |
| 2015-07-16 | $8.00 | $8.00 | 0 | — | — |
| 2015-07-15 | $8.00 | $8.00 | 630 | — | — |
| 2015-07-14 | $7.00 | $7.00 | 834 | — | — |
| 2015-07-13 | $7.00 | $7.00 | 191 | — | — |
| 2015-07-10 | $5.00 | $5.00 | 65 | — | — |
| 2015-07-09 | $5.00 | $5.00 | 10 | — | — |
| 2015-07-08 | $6.00 | $6.00 | 0 | — | — |
| 2015-07-07 | $6.00 | $6.00 | 35 | — | — |
| 2015-07-06 | $7.00 | $7.00 | 552 | — | — |
| 2015-07-02 | $7.00 | $7.00 | 11 | — | — |
| 2015-07-01 | $6.00 | $6.00 | 123 | — | — |
| 2015-06-30 | $6.00 | $6.00 | 89 | — | — |
| 2015-06-29 | $7.00 | $7.00 | 75 | — | — |
| 2015-06-26 | $7.00 | $7.00 | 141 | — | — |
| 2015-06-25 | $7.00 | $7.00 | 226 | — | — |
| 2015-06-24 | $7.00 | $7.00 | 0 | — | — |
| 2015-06-23 | $7.00 | $7.00 | 60 | — | — |
| 2015-06-22 | $7.00 | $7.00 | 22 | — | — |
| 2015-06-19 | $7.00 | $7.00 | 8 | — | — |
| 2015-06-18 | $7.00 | $7.00 | 152 | — | — |
| 2015-06-17 | $6.00 | $6.00 | 928 | — | — |
| 2015-06-16 | $4.00 | $4.00 | 1,596 | — | — |
| 2015-06-15 | $7.00 | $7.00 | 113 | — | — |
| 2015-06-12 | $7.00 | $7.00 | 51 | — | — |
| 2015-06-11 | $8.00 | $8.00 | 70 | — | — |
| 2015-06-10 | $8.00 | $8.00 | 519 | — | — |
| 2015-06-09 | $9.00 | $9.00 | 596 | — | — |
| 2015-06-08 | $9.00 | $9.00 | 9 | — | — |
| 2015-06-05 | $8.00 | $8.00 | 258 | — | — |
| 2015-06-04 | $8.00 | $8.00 | 55 | — | — |
| 2015-06-03 | $8.00 | $8.00 | 53 | — | — |
| 2015-06-02 | $8.00 | $8.00 | 66 | — | — |
| 2015-06-01 | $8.00 | $8.00 | 3,846 | — | — |
| 2015-05-29 | $8.00 | $8.00 | 1 | — | — |
| 2015-05-28 | $8.00 | $8.00 | 3,134 | — | — |
| 2015-05-27 | $8.00 | $8.00 | 195 | — | — |
| 2015-05-26 | $9.00 | $9.00 | 60 | — | — |
| 2015-05-22 | $9.00 | $9.00 | 172 | — | — |
| 2015-05-21 | $9.00 | $9.00 | 2,274 | — | — |
| 2015-05-20 | $11.00 | $11.00 | 1,756 | — | — |
| 2015-05-19 | $8.00 | $8.00 | 14 | — | — |
| 2015-05-18 | $7.00 | $7.00 | 76 | — | — |
| 2015-05-15 | $8.00 | $8.00 | 40 | — | — |
| 2015-05-14 | $8.00 | $8.00 | 172 | — | — |
| 2015-05-13 | $8.00 | $8.00 | 24 | — | — |
| 2015-05-12 | $7.00 | $7.00 | 79 | — | — |
| 2015-05-11 | $7.00 | $7.00 | 50 | — | — |
| 2015-05-08 | $7.00 | $7.00 | 17 | — | — |
| 2015-05-07 | $8.00 | $8.00 | 150 | — | — |
| 2015-05-06 | $9.00 | $9.00 | 53 | — | — |
| 2015-05-05 | $8.00 | $8.00 | 36 | — | — |
| 2015-05-04 | $7.00 | $7.00 | 206 | — | — |
| 2015-05-01 | $7.00 | $7.00 | 278 | — | — |
| 2015-04-30 | $7.00 | $7.00 | 15 | — | — |
| 2015-04-29 | $8.00 | $8.00 | 26 | — | — |
| 2015-04-28 | $9.00 | $9.00 | 88 | — | — |
| 2015-04-27 | $10.00 | $10.00 | 50 | — | — |
| 2015-04-24 | $7.00 | $7.00 | 115 | — | — |
| 2015-04-23 | $10.00 | $10.00 | 15 | — | — |
| 2015-04-22 | $8.00 | $8.00 | 282 | — | — |
| 2015-04-21 | $9.00 | $9.00 | 179 | — | — |
| 2015-04-20 | $11.00 | $11.00 | 108 | — | — |
| 2015-04-17 | $11.00 | $11.00 | 202 | — | — |
| 2015-04-16 | $9.00 | $9.00 | 50 | — | — |
| 2015-04-15 | $9.00 | $9.00 | 0 | — | — |
| 2015-04-14 | $9.00 | $9.00 | 53 | — | — |
| 2015-04-13 | $9.00 | $9.00 | 108 | — | — |
| 2015-04-10 | $12.00 | $12.00 | 12 | — | — |
| 2015-04-09 | $9.00 | $9.00 | 77 | — | — |
| 2015-04-08 | $8.00 | $8.00 | 389 | — | — |
| 2015-04-07 | $8.00 | $8.00 | 28 | — | — |
| 2015-04-06 | $9.00 | $9.00 | 0 | — | — |
| 2015-04-02 | $9.00 | $9.00 | 430 | — | — |
| 2015-04-01 | $9.00 | $9.00 | 124 | — | — |
| 2015-03-31 | $10.00 | $10.00 | 113 | — | — |
| 2015-03-30 | $12.00 | $12.00 | 59 | — | — |
| 2015-03-27 | $11.00 | $11.00 | 529 | — | — |
| 2015-03-26 | $11.00 | $11.00 | 556 | — | — |
| 2015-03-25 | $12.00 | $12.00 | 523 | — | — |
| 2015-03-24 | $15.00 | $15.00 | 510 | — | — |
| 2015-03-23 | $13.00 | $13.00 | 1,104 | — | — |
| 2015-03-20 | $18.00 | $18.00 | 7,616 | — | — |
| 2015-03-19 | $14.00 | $14.00 | 0 | — | — |
| 2015-03-18 | $14.00 | $14.00 | 0 | — | — |
| 2015-03-17 | $14.00 | $14.00 | 0 | — | — |
| 2015-03-16 | $14.00 | $14.00 | 0 | — | — |
| 2015-03-13 | $14.00 | $14.00 | 0 | — | — |
| 2015-03-12 | $14.00 | $14.00 | 0 | — | — |
| 2015-03-11 | $14.00 | $14.00 | 0 | — | — |
| 2015-03-10 | $14.00 | $14.00 | 5 | — | — |
| 2015-03-09 | $14.00 | $14.00 | 321 | — | — |
| 2015-03-06 | $14.00 | $14.00 | 0 | — | — |
| 2015-03-05 | $14.00 | $14.00 | 3 | — | — |
| 2015-03-04 | $15.00 | $15.00 | 0 | — | — |
| 2015-03-03 | $15.00 | $15.00 | 165 | — | — |
| 2015-03-02 | $12.00 | $12.00 | 0 | — | — |
| 2015-02-27 | $12.00 | $12.00 | 0 | — | — |
| 2015-02-26 | $12.00 | $12.00 | 10 | — | — |
| 2015-02-25 | $10.00 | $10.00 | 55 | — | — |
| 2015-02-24 | $10.00 | $10.00 | 0 | — | — |
| 2015-02-23 | $10.00 | $10.00 | 204 | — | — |
| 2015-02-20 | $10.00 | $10.00 | 93 | — | — |
| 2015-02-19 | $12.00 | $12.00 | 214 | — | — |
| 2015-02-18 | $12.00 | $12.00 | 65 | — | — |
| 2015-02-17 | $13.00 | $13.00 | 31 | — | — |
| 2015-02-13 | $14.00 | $14.00 | 5 | — | — |
| 2015-02-12 | $10.00 | $10.00 | 56 | — | — |
| 2015-02-11 | $13.00 | $13.00 | 60 | — | — |
| 2015-02-10 | $11.00 | $11.00 | 42 | — | — |
| 2015-02-09 | $12.00 | $12.00 | 0 | — | — |
| 2015-02-06 | $12.00 | $12.00 | 87 | — | — |
| 2015-02-05 | $13.00 | $13.00 | 19 | — | — |
| 2015-02-04 | $16.00 | $16.00 | 81 | — | — |
| 2015-02-03 | $13.00 | $13.00 | 18 | — | — |
| 2015-02-02 | $13.00 | $13.00 | 22 | — | — |
| 2015-01-30 | $13.00 | $13.00 | 10 | — | — |
| 2015-01-29 | $14.00 | $14.00 | 0 | — | — |
| 2015-01-28 | $14.00 | $14.00 | 0 | — | — |
| 2015-01-27 | $14.00 | $14.00 | 0 | — | — |
| 2015-01-26 | $14.00 | $14.00 | 12 | — | — |
| 2015-01-23 | $13.00 | $13.00 | 65 | — | — |
| 2015-01-22 | $13.00 | $13.00 | 20 | — | — |
| 2015-01-21 | $12.00 | $12.00 | 10 | — | — |
| 2015-01-20 | $12.00 | $12.00 | 43 | — | — |
| 2015-01-16 | $12.00 | $12.00 | 13 | — | — |
| 2015-01-15 | $10.00 | $10.00 | 29 | — | — |
| 2015-01-14 | $12.00 | $12.00 | 36 | — | — |
| 2015-01-13 | $11.00 | $11.00 | 25 | — | — |
| 2015-01-12 | $11.00 | $11.00 | 106 | — | — |
| 2015-01-09 | $11.00 | $11.00 | 15 | — | — |
| 2015-01-08 | $11.00 | $11.00 | 40 | — | — |
| 2015-01-07 | $11.00 | $11.00 | 393 | — | — |
| 2015-01-06 | $13.00 | $13.00 | 20 | — | — |
| 2015-01-05 | $13.00 | $13.00 | 50 | — | — |
| 2015-01-02 | $20.00 | $20.00 | 188 | — | — |