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
- 2005-07-21 to 2026-08-27
- 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 | $0.48 | $0.48 | 2,108 |
| 2015-12-30 | $0.60 | $0.60 | 3,492 |
| 2015-12-29 | $0.60 | $0.60 | 7,258 |
| 2015-12-28 | $0.48 | $0.48 | 4,708 |
| 2015-12-24 | $0.84 | $0.84 | 967 |
| 2015-12-23 | $0.48 | $0.48 | 817 |
| 2015-12-22 | $0.84 | $0.84 | 1,683 |
| 2015-12-21 | $0.84 | $0.84 | 4,642 |
| 2015-12-18 | $0.84 | $0.84 | 225 |
| 2015-12-17 | $0.96 | $0.96 | 1,058 |
| 2015-12-16 | $0.72 | $0.72 | 6,375 |
| 2015-12-15 | $0.96 | $0.96 | 5,067 |
| 2015-12-14 | $0.96 | $0.96 | 0 |
| 2015-12-11 | $0.96 | $0.96 | 0 |
| 2015-12-10 | $0.96 | $0.96 | 208 |
| 2015-12-09 | $0.72 | $0.72 | 8,217 |
| 2015-12-08 | $0.96 | $0.96 | 225 |
| 2015-12-07 | $1.08 | $1.08 | 0 |
| 2015-12-04 | $1.08 | $1.08 | 850 |
| 2015-12-03 | $0.96 | $0.96 | 3,800 |
| 2015-12-02 | $1.20 | $1.20 | 10,517 |
| 2015-12-01 | $1.32 | $1.32 | 0 |
| 2015-11-30 | $1.32 | $1.32 | 358 |
| 2015-11-27 | $1.20 | $1.20 | 2,158 |
| 2015-11-25 | $1.20 | $1.20 | 183 |
| 2015-11-24 | $1.08 | $1.08 | 0 |
| 2015-11-23 | $1.08 | $1.08 | 1,725 |
| 2015-11-20 | $1.20 | $1.20 | 125 |
| 2015-11-19 | $1.20 | $1.20 | 958 |
| 2015-11-18 | $1.20 | $1.20 | 200 |
| 2015-11-17 | $1.08 | $1.08 | 16,908 |
| 2015-11-16 | $1.20 | $1.20 | 3,450 |
| 2015-11-13 | $1.20 | $1.20 | 0 |
| 2015-11-12 | $1.20 | $1.20 | 158 |
| 2015-11-11 | $1.20 | $1.20 | 375 |
| 2015-11-10 | $0.96 | $0.96 | 183 |
| 2015-11-09 | $1.32 | $1.32 | 1,858 |
| 2015-11-06 | $1.32 | $1.32 | 0 |
| 2015-11-05 | $1.32 | $1.32 | 0 |
| 2015-11-04 | $1.32 | $1.32 | 0 |
| 2015-11-03 | $1.32 | $1.32 | 1,533 |
| 2015-11-02 | $1.32 | $1.32 | 0 |
| 2015-10-30 | $1.32 | $1.32 | 1,000 |
| 2015-10-29 | $1.44 | $1.44 | 583 |
| 2015-10-28 | $1.44 | $1.44 | 167 |
| 2015-10-27 | $1.44 | $1.44 | 5,308 |
| 2015-10-26 | $1.20 | $1.20 | 0 |
| 2015-10-23 | $1.20 | $1.20 | 767 |
| 2015-10-22 | $1.20 | $1.20 | 0 |
| 2015-10-21 | $1.20 | $1.20 | 8,542 |
| 2015-10-20 | $1.20 | $1.20 | 5,700 |
| 2015-10-19 | $1.20 | $1.20 | 5,725 |
| 2015-10-16 | $1.44 | $1.44 | 14,600 |
| 2015-10-15 | $1.44 | $1.44 | 1,083 |
| 2015-10-14 | $1.44 | $1.44 | 2,250 |
| 2015-10-13 | $1.44 | $1.44 | 3,000 |
| 2015-10-12 | $1.44 | $1.44 | 13,200 |
| 2015-10-09 | $1.80 | $1.80 | 9,992 |
| 2015-10-08 | $1.68 | $1.68 | 0 |
| 2015-10-07 | $1.68 | $1.68 | 2,017 |
| 2015-10-06 | $1.68 | $1.68 | 7,017 |
| 2015-10-05 | $1.80 | $1.80 | 83 |
| 2015-10-02 | $1.80 | $1.80 | 5,883 |
| 2015-10-01 | $1.68 | $1.68 | 7,650 |
| 2015-09-30 | $1.80 | $1.80 | 3,342 |
| 2015-09-29 | $1.32 | $1.32 | 4,517 |
| 2015-09-28 | $1.92 | $1.92 | 3,392 |
| 2015-09-25 | $2.28 | $2.28 | 1,708 |
| 2015-09-24 | $2.28 | $2.28 | 16,842 |
| 2015-09-23 | $1.68 | $1.68 | 2,392 |
| 2015-09-22 | $1.68 | $1.68 | 10,908 |
| 2015-09-21 | $1.80 | $1.80 | 1,900 |
| 2015-09-18 | $1.80 | $1.80 | 4,533 |
| 2015-09-17 | $1.80 | $1.80 | 433 |
| 2015-09-16 | $1.80 | $1.80 | 300 |
| 2015-09-15 | $1.56 | $1.56 | 4,625 |
| 2015-09-14 | $1.56 | $1.56 | 9,083 |
| 2015-09-11 | $1.68 | $1.68 | 32,867 |
| 2015-09-10 | $2.40 | $2.40 | 4,750 |
| 2015-09-09 | $2.40 | $2.40 | 2,392 |
| 2015-09-08 | $2.40 | $2.40 | 2,475 |
| 2015-09-04 | $2.40 | $2.40 | 1,542 |
| 2015-09-03 | $2.40 | $2.40 | 300 |
| 2015-09-02 | $2.40 | $2.40 | 6,850 |
| 2015-09-01 | $2.40 | $2.40 | 4,625 |
| 2015-08-31 | $2.52 | $2.52 | 2,858 |
| 2015-08-28 | $2.64 | $2.64 | 5,958 |
| 2015-08-27 | $2.52 | $2.52 | 4,058 |
| 2015-08-26 | $2.52 | $2.52 | 19,817 |
| 2015-08-25 | $1.80 | $1.80 | 12,692 |
| 2015-08-24 | $2.40 | $2.40 | 4,200 |
| 2015-08-21 | $2.40 | $2.40 | 4,158 |
| 2015-08-20 | $2.52 | $2.52 | 4,267 |
| 2015-08-19 | $2.40 | $2.40 | 4,942 |
| 2015-08-18 | $2.40 | $2.40 | 1,783 |
| 2015-08-17 | $2.40 | $2.40 | 3,933 |
| 2015-08-14 | $2.52 | $2.52 | 4,067 |
| 2015-08-13 | $2.64 | $2.64 | 6,017 |
| 2015-08-12 | $2.64 | $2.64 | 9,308 |
| 2015-08-11 | $2.64 | $2.64 | 4,008 |
| 2015-08-10 | $2.88 | $2.88 | 13,325 |
| 2015-08-07 | $2.64 | $2.64 | 2,400 |
| 2015-08-06 | $2.64 | $2.64 | 1,733 |
| 2015-08-05 | $2.40 | $2.40 | 15,458 |
| 2015-08-04 | $2.64 | $2.64 | 5,458 |
| 2015-08-03 | $3.00 | $3.00 | 10,975 |
| 2015-07-31 | $2.76 | $2.76 | 7,475 |
| 2015-07-30 | $2.52 | $2.52 | 8,150 |
| 2015-07-29 | $2.40 | $2.40 | 7,158 |
| 2015-07-28 | $2.40 | $2.40 | 2,508 |
| 2015-07-27 | $2.28 | $2.28 | 3,425 |
| 2015-07-24 | $2.40 | $2.40 | 9,142 |
| 2015-07-23 | $2.40 | $2.40 | 15,575 |
| 2015-07-22 | $2.28 | $2.28 | 3,267 |
| 2015-07-21 | $2.16 | $2.16 | 6,517 |
| 2015-07-20 | $2.76 | $2.76 | 12,550 |
| 2015-07-17 | $3.12 | $3.12 | 7,575 |
| 2015-07-16 | $2.64 | $2.64 | 41,450 |
| 2015-07-15 | $3.24 | $3.24 | 7,442 |
| 2015-07-14 | $3.00 | $3.00 | 11,300 |
| 2015-07-13 | $3.12 | $3.12 | 21,575 |
| 2015-07-10 | $3.00 | $3.00 | 23,025 |
| 2015-07-09 | $2.52 | $2.52 | 5,317 |
| 2015-07-08 | $2.76 | $2.76 | 36,167 |
| 2015-07-07 | $3.00 | $3.00 | 18,183 |
| 2015-07-06 | $2.64 | $2.64 | 36,817 |
| 2015-07-02 | $2.16 | $2.16 | 14,217 |
| 2015-07-01 | $1.80 | $1.80 | 8,583 |
| 2015-06-30 | $1.68 | $1.68 | 4,708 |
| 2015-06-29 | $1.68 | $1.68 | 3,808 |
| 2015-06-26 | $1.68 | $1.68 | 11,783 |
| 2015-06-25 | $1.68 | $1.68 | 18,775 |
| 2015-06-24 | $1.44 | $1.44 | 850 |
| 2015-06-23 | $1.68 | $1.68 | 1,700 |
| 2015-06-22 | $1.68 | $1.68 | 2,583 |
| 2015-06-19 | $1.56 | $1.56 | 8,150 |
| 2015-06-18 | $1.56 | $1.56 | 950 |
| 2015-06-17 | $1.68 | $1.68 | 0 |
| 2015-06-16 | $1.68 | $1.68 | 16,375 |
| 2015-06-15 | $1.44 | $1.44 | 13,633 |
| 2015-06-12 | $1.32 | $1.32 | 20,625 |
| 2015-06-11 | $1.08 | $1.08 | 15,842 |
| 2015-06-10 | $1.08 | $1.08 | 8,458 |
| 2015-06-09 | $0.96 | $0.96 | 2,500 |
| 2015-06-08 | $0.96 | $0.96 | 6,375 |
| 2015-06-05 | $0.72 | $0.72 | 1,658 |
| 2015-06-04 | $1.08 | $1.08 | 492 |
| 2015-06-03 | $1.20 | $1.20 | 14,450 |
| 2015-06-02 | $0.72 | $0.72 | 2,675 |
| 2015-06-01 | $0.84 | $0.84 | 4,175 |
| 2015-05-29 | $0.84 | $0.84 | 4,167 |
| 2015-05-28 | $0.84 | $0.84 | 5,958 |
| 2015-05-27 | $0.84 | $0.84 | 4,958 |
| 2015-05-26 | $0.84 | $0.84 | 15,642 |
| 2015-05-22 | $0.72 | $0.72 | 28,608 |
| 2015-05-21 | $0.72 | $0.72 | 20,258 |
| 2015-05-20 | $0.84 | $0.84 | 6,675 |
| 2015-05-19 | $0.72 | $0.72 | 8,467 |
| 2015-05-18 | $0.60 | $0.60 | 7,983 |
| 2015-05-15 | $0.60 | $0.60 | 1,667 |
| 2015-05-14 | $0.72 | $0.72 | 1,783 |
| 2015-05-13 | $0.60 | $0.60 | 5,917 |
| 2015-05-12 | $0.60 | $0.60 | 6,333 |
| 2015-05-11 | $0.96 | $0.96 | 15,792 |
| 2015-05-08 | $0.60 | $0.60 | 7,000 |
| 2015-05-07 | $0.60 | $0.60 | 3,750 |
| 2015-05-06 | $0.72 | $0.72 | 1,808 |
| 2015-05-05 | $0.72 | $0.72 | 5,792 |
| 2015-05-04 | $0.84 | $0.84 | 16,258 |
| 2015-05-01 | $0.72 | $0.72 | 4,250 |
| 2015-04-30 | $0.72 | $0.72 | 5,917 |
| 2015-04-29 | $0.72 | $0.72 | 12,808 |
| 2015-04-28 | $0.72 | $0.72 | 8,017 |
| 2015-04-27 | $0.72 | $0.72 | 10,850 |
| 2015-04-24 | $0.84 | $0.84 | 8,442 |
| 2015-04-23 | $0.84 | $0.84 | 36,033 |
| 2015-04-22 | $0.60 | $0.60 | 8,333 |
| 2015-04-21 | $0.72 | $0.72 | 8,300 |
| 2015-04-20 | $0.60 | $0.60 | 15,225 |
| 2015-04-17 | $0.60 | $0.60 | 19,200 |
| 2015-04-16 | $0.60 | $0.60 | 26,333 |
| 2015-04-15 | $0.60 | $0.60 | 14,858 |
| 2015-04-14 | $0.84 | $0.84 | 7,500 |
| 2015-04-13 | $0.60 | $0.60 | 5,417 |
| 2015-04-10 | $0.84 | $0.84 | 133 |
| 2015-04-09 | $0.72 | $0.72 | 9,267 |
| 2015-04-08 | $0.84 | $0.84 | 10,475 |
| 2015-04-07 | $0.84 | $0.84 | 14,683 |
| 2015-04-06 | $0.60 | $0.60 | 16,317 |
| 2015-04-02 | $0.48 | $0.48 | 13,333 |
| 2015-04-01 | $0.36 | $0.36 | 333 |
| 2015-03-31 | $0.36 | $0.36 | 0 |
| 2015-03-30 | $0.36 | $0.36 | 0 |
| 2015-03-27 | $0.36 | $0.36 | 13,500 |
| 2015-03-26 | $0.36 | $0.36 | 21,833 |
| 2015-03-25 | $0.36 | $0.36 | 9,483 |
| 2015-03-24 | $0.36 | $0.36 | 1,667 |
| 2015-03-23 | $0.36 | $0.36 | 0 |
| 2015-03-20 | $0.36 | $0.36 | 0 |
| 2015-03-19 | $0.36 | $0.36 | 3,833 |
| 2015-03-18 | $0.48 | $0.48 | 1,250 |
| 2015-03-17 | $0.36 | $0.36 | 0 |
| 2015-03-16 | $0.36 | $0.36 | 3,942 |
| 2015-03-13 | $0.48 | $0.48 | 20,833 |
| 2015-03-12 | $0.48 | $0.48 | 0 |
| 2015-03-11 | $0.48 | $0.48 | 3,150 |
| 2015-03-10 | $0.60 | $0.60 | 20,000 |
| 2015-03-09 | $0.48 | $0.48 | 4,167 |
| 2015-03-06 | $0.36 | $0.36 | 267 |
| 2015-03-05 | $0.36 | $0.36 | 1,042 |
| 2015-03-04 | $0.36 | $0.36 | 0 |
| 2015-03-03 | $0.36 | $0.36 | 650 |
| 2015-03-02 | $0.36 | $0.36 | 0 |
| 2015-02-27 | $0.36 | $0.36 | 1,392 |
| 2015-02-26 | $0.48 | $0.48 | 433 |
| 2015-02-25 | $0.36 | $0.36 | 0 |
| 2015-02-24 | $0.36 | $0.36 | 500 |
| 2015-02-23 | $0.48 | $0.48 | 83 |
| 2015-02-20 | $0.48 | $0.48 | 6,958 |
| 2015-02-19 | $0.36 | $0.36 | 208 |
| 2015-02-18 | $0.36 | $0.36 | 17,550 |
| 2015-02-17 | $0.48 | $0.48 | 0 |
| 2015-02-13 | $0.48 | $0.48 | 0 |
| 2015-02-12 | $0.48 | $0.48 | 0 |
| 2015-02-11 | $0.48 | $0.48 | 42 |
| 2015-02-10 | $0.48 | $0.48 | 0 |
| 2015-02-09 | $0.48 | $0.48 | 792 |
| 2015-02-06 | $0.48 | $0.48 | 125 |
| 2015-02-05 | $0.48 | $0.48 | 417 |
| 2015-02-04 | $0.48 | $0.48 | 167 |
| 2015-02-03 | $0.48 | $0.48 | 0 |
| 2015-02-02 | $0.48 | $0.48 | 0 |
| 2015-01-30 | $0.48 | $0.48 | 0 |
| 2015-01-29 | $0.48 | $0.48 | 83 |
| 2015-01-28 | $0.48 | $0.48 | 2,458 |
| 2015-01-27 | $0.48 | $0.48 | 0 |
| 2015-01-26 | $0.48 | $0.48 | 0 |
| 2015-01-23 | $0.48 | $0.48 | 0 |
| 2015-01-22 | $0.48 | $0.48 | 833 |
| 2015-01-21 | $0.48 | $0.48 | 1,667 |
| 2015-01-20 | $0.48 | $0.48 | 0 |
| 2015-01-16 | $0.48 | $0.48 | 0 |
| 2015-01-15 | $0.48 | $0.48 | 0 |
| 2015-01-14 | $0.48 | $0.48 | 0 |
| 2015-01-13 | $0.48 | $0.48 | 1,667 |
| 2015-01-12 | $0.48 | $0.48 | 0 |
| 2015-01-09 | $0.48 | $0.48 | 167 |
| 2015-01-08 | $0.48 | $0.48 | 0 |
| 2015-01-07 | $0.48 | $0.48 | 200 |
| 2015-01-06 | $0.48 | $0.48 | 917 |
| 2015-01-05 | $0.48 | $0.48 | 2,525 |
| 2015-01-02 | $0.48 | $0.48 | 0 |