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
- 2015-04-10 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 | $1.04 | $1.04 | 36,200 | — | — |
| 2015-12-30 | $1.04 | $1.04 | 17,700 | — | — |
| 2015-12-29 | $1.08 | $1.08 | 27,000 | — | — |
| 2015-12-28 | $1.13 | $1.13 | 12,000 | — | — |
| 2015-12-24 | $1.16 | $1.16 | 6,100 | — | — |
| 2015-12-23 | $1.16 | $1.16 | 10,900 | — | — |
| 2015-12-22 | $1.15 | $1.15 | 17,300 | — | — |
| 2015-12-21 | $1.13 | $1.13 | 10,200 | — | — |
| 2015-12-18 | $1.19 | $1.19 | 198,200 | — | — |
| 2015-12-17 | $1.08 | $1.08 | 37,800 | — | — |
| 2015-12-16 | $1.10 | $1.10 | 68,100 | — | — |
| 2015-12-15 | $1.06 | $1.06 | 27,500 | — | — |
| 2015-12-14 | $0.98 | $0.98 | 121,300 | — | — |
| 2015-12-11 | $1.21 | $1.21 | 22,000 | — | — |
| 2015-12-10 | $1.28 | $1.28 | 87,000 | — | — |
| 2015-12-09 | $1.31 | $1.31 | 193,400 | — | — |
| 2015-12-08 | $1.02 | $1.02 | 22,000 | — | — |
| 2015-12-07 | $1.06 | $1.06 | 18,400 | — | — |
| 2015-12-04 | $1.12 | $1.12 | 21,300 | — | — |
| 2015-12-03 | $1.10 | $1.10 | 5,300 | — | — |
| 2015-12-02 | $1.06 | $1.06 | 23,400 | — | — |
| 2015-12-01 | $1.07 | $1.07 | 5,400 | — | — |
| 2015-11-30 | $1.07 | $1.07 | 15,000 | — | — |
| 2015-11-27 | $1.09 | $1.09 | 16,100 | — | — |
| 2015-11-25 | $1.09 | $1.09 | 23,400 | — | — |
| 2015-11-24 | $1.12 | $1.12 | 7,200 | — | — |
| 2015-11-23 | $1.10 | $1.10 | 7,100 | — | — |
| 2015-11-20 | $1.12 | $1.12 | 14,400 | — | — |
| 2015-11-19 | $1.10 | $1.10 | 17,200 | — | — |
| 2015-11-18 | $1.15 | $1.15 | 6,100 | — | — |
| 2015-11-17 | $1.18 | $1.18 | 5,900 | — | — |
| 2015-11-16 | $1.20 | $1.20 | 2,700 | — | — |
| 2015-11-13 | $1.16 | $1.16 | 13,000 | — | — |
| 2015-11-12 | $1.11 | $1.11 | 13,800 | — | — |
| 2015-11-11 | $1.12 | $1.12 | 26,900 | — | — |
| 2015-11-10 | $1.18 | $1.18 | 7,400 | — | — |
| 2015-11-09 | $1.20 | $1.20 | 8,000 | — | — |
| 2015-11-06 | $1.19 | $1.19 | 32,300 | — | — |
| 2015-11-05 | $1.25 | $1.25 | 700 | — | — |
| 2015-11-04 | $1.21 | $1.21 | 10,500 | — | — |
| 2015-11-03 | $1.22 | $1.22 | 14,000 | — | — |
| 2015-11-02 | $1.25 | $1.25 | 109,200 | — | — |
| 2015-10-30 | $1.10 | $1.10 | 43,900 | — | — |
| 2015-10-29 | $1.18 | $1.18 | 37,100 | — | — |
| 2015-10-28 | $1.12 | $1.12 | 115,400 | — | — |
| 2015-10-27 | $1.17 | $1.17 | 13,900 | — | — |
| 2015-10-26 | $1.19 | $1.19 | 11,000 | — | — |
| 2015-10-23 | $1.16 | $1.16 | 9,200 | — | — |
| 2015-10-22 | $1.20 | $1.20 | 11,600 | — | — |
| 2015-10-21 | $1.20 | $1.20 | 4,000 | — | — |
| 2015-10-20 | $1.14 | $1.14 | 1,400 | — | — |
| 2015-10-19 | $1.14 | $1.14 | 9,600 | — | — |
| 2015-10-16 | $1.19 | $1.19 | 27,000 | — | — |
| 2015-10-15 | $1.25 | $1.25 | 5,100 | — | — |
| 2015-10-14 | $1.27 | $1.27 | 41,800 | — | — |
| 2015-10-13 | $1.19 | $1.19 | 10,800 | — | — |
| 2015-10-12 | $1.17 | $1.17 | 34,400 | — | — |
| 2015-10-09 | $1.17 | $1.17 | 16,000 | — | — |
| 2015-10-08 | $1.15 | $1.15 | 28,200 | — | — |
| 2015-10-07 | $1.15 | $1.15 | 24,000 | — | — |
| 2015-10-06 | $1.18 | $1.18 | 18,700 | — | — |
| 2015-10-05 | $1.15 | $1.15 | 2,900 | — | — |
| 2015-10-02 | $1.12 | $1.12 | 33,200 | — | — |
| 2015-10-01 | $1.12 | $1.12 | 14,200 | — | — |
| 2015-09-30 | $1.14 | $1.14 | 14,300 | — | — |
| 2015-09-29 | $1.15 | $1.15 | 5,700 | — | — |
| 2015-09-28 | $1.14 | $1.14 | 18,600 | — | — |
| 2015-09-25 | $1.22 | $1.22 | 14,500 | — | — |
| 2015-09-24 | $1.20 | $1.20 | 27,400 | — | — |
| 2015-09-23 | $1.12 | $1.12 | 33,200 | — | — |
| 2015-09-22 | $1.19 | $1.19 | 14,300 | — | — |
| 2015-09-21 | $1.23 | $1.23 | 12,700 | — | — |
| 2015-09-18 | $1.25 | $1.25 | 21,300 | — | — |
| 2015-09-17 | $1.24 | $1.24 | 54,600 | — | — |
| 2015-09-16 | $1.29 | $1.29 | 13,100 | — | — |
| 2015-09-15 | $1.26 | $1.26 | 4,700 | — | — |
| 2015-09-14 | $1.24 | $1.24 | 16,900 | — | — |
| 2015-09-11 | $1.24 | $1.24 | 19,100 | — | — |
| 2015-09-10 | $1.26 | $1.26 | 6,000 | — | — |
| 2015-09-09 | $1.19 | $1.19 | 11,400 | — | — |
| 2015-09-08 | $1.15 | $1.15 | 25,100 | — | — |
| 2015-09-04 | $1.24 | $1.24 | 4,700 | — | — |
| 2015-09-03 | $1.20 | $1.20 | 6,200 | — | — |
| 2015-09-02 | $1.21 | $1.21 | 45,500 | — | — |
| 2015-09-01 | $1.30 | $1.30 | 21,700 | — | — |
| 2015-08-31 | $1.31 | $1.31 | 20,700 | — | — |
| 2015-08-28 | $1.30 | $1.30 | 29,200 | — | — |
| 2015-08-27 | $1.20 | $1.20 | 15,500 | — | — |
| 2015-08-26 | $1.16 | $1.16 | 33,400 | — | — |
| 2015-08-25 | $1.17 | $1.17 | 57,700 | — | — |
| 2015-08-24 | $1.28 | $1.28 | 32,800 | — | — |
| 2015-08-21 | $1.27 | $1.27 | 13,700 | — | — |
| 2015-08-20 | $1.32 | $1.32 | 8,000 | — | — |
| 2015-08-19 | $1.30 | $1.30 | 19,200 | — | — |
| 2015-08-18 | $1.28 | $1.28 | 12,600 | — | — |
| 2015-08-17 | $1.32 | $1.32 | 13,600 | — | — |
| 2015-08-14 | $1.35 | $1.35 | 5,600 | — | — |
| 2015-08-13 | $1.35 | $1.35 | 10,000 | — | — |
| 2015-08-12 | $1.39 | $1.39 | 30,100 | — | — |
| 2015-08-11 | $1.35 | $1.35 | 15,600 | — | — |
| 2015-08-10 | $1.24 | $1.24 | 31,700 | — | — |
| 2015-08-07 | $1.17 | $1.17 | 37,100 | — | — |
| 2015-08-06 | $1.28 | $1.28 | 44,800 | — | — |
| 2015-08-05 | $1.11 | $1.11 | 34,300 | — | — |
| 2015-08-04 | $1.41 | $1.41 | 8,900 | — | — |
| 2015-08-03 | $1.43 | $1.43 | 13,300 | — | — |
| 2015-07-31 | $1.49 | $1.49 | 54,500 | — | — |
| 2015-07-30 | $1.47 | $1.47 | 23,000 | — | — |
| 2015-07-29 | $1.50 | $1.50 | 26,900 | — | — |
| 2015-07-28 | $1.44 | $1.44 | 66,100 | — | — |
| 2015-07-27 | $1.30 | $1.30 | 41,300 | — | — |
| 2015-07-24 | $1.28 | $1.28 | 127,300 | — | — |
| 2015-07-23 | $1.16 | $1.16 | 83,300 | — | — |
| 2015-07-22 | $1.24 | $1.24 | 70,200 | — | — |
| 2015-07-21 | $1.20 | $1.20 | 50,400 | — | — |
| 2015-07-20 | $1.17 | $1.17 | 124,700 | — | — |
| 2015-07-17 | $1.31 | $1.31 | 118,100 | — | — |
| 2015-07-16 | $1.46 | $1.46 | 32,000 | — | — |
| 2015-07-15 | $1.49 | $1.49 | 22,100 | — | — |
| 2015-07-14 | $1.50 | $1.50 | 21,300 | — | — |
| 2015-07-13 | $1.50 | $1.50 | 16,200 | — | — |
| 2015-07-10 | $1.53 | $1.53 | 35,700 | — | — |
| 2015-07-09 | $1.55 | $1.55 | 18,500 | — | — |
| 2015-07-08 | $1.51 | $1.51 | 17,200 | — | — |
| 2015-07-07 | $1.54 | $1.54 | 42,800 | — | — |
| 2015-07-06 | $1.57 | $1.57 | 63,700 | — | — |
| 2015-07-02 | $1.54 | $1.54 | 10,700 | — | — |
| 2015-07-01 | $1.53 | $1.53 | 28,800 | — | — |
| 2015-06-30 | $1.53 | $1.53 | 23,400 | — | — |
| 2015-06-29 | $1.51 | $1.51 | 24,800 | — | — |
| 2015-06-26 | $1.54 | $1.54 | 17,100 | — | — |
| 2015-06-25 | $1.55 | $1.55 | 62,500 | — | — |
| 2015-06-24 | $1.55 | $1.55 | 24,400 | — | — |
| 2015-06-23 | $1.52 | $1.52 | 32,700 | — | — |
| 2015-06-22 | $1.52 | $1.52 | 74,900 | — | — |
| 2015-06-19 | $1.55 | $1.55 | 23,000 | — | — |
| 2015-06-18 | $1.59 | $1.59 | 48,000 | — | — |
| 2015-06-17 | $1.54 | $1.54 | 41,100 | — | — |
| 2015-06-16 | $1.56 | $1.56 | 70,900 | — | — |
| 2015-06-15 | $1.54 | $1.54 | 64,700 | — | — |
| 2015-06-12 | $1.55 | $1.55 | 85,900 | — | — |
| 2015-06-11 | $1.51 | $1.51 | 27,900 | — | — |
| 2015-06-10 | $1.60 | $1.60 | 116,000 | — | — |
| 2015-06-09 | $1.48 | $1.48 | 39,200 | — | — |
| 2015-06-08 | $1.49 | $1.49 | 32,700 | — | — |
| 2015-06-05 | $1.48 | $1.48 | 73,200 | — | — |
| 2015-06-04 | $1.51 | $1.51 | 27,500 | — | — |
| 2015-06-03 | $1.52 | $1.52 | 98,200 | — | — |
| 2015-06-02 | $1.52 | $1.52 | 56,400 | — | — |
| 2015-06-01 | $1.56 | $1.56 | 97,300 | — | — |
| 2015-05-29 | $1.60 | $1.60 | 21,000 | — | — |
| 2015-05-28 | $1.58 | $1.58 | 128,700 | — | — |
| 2015-05-27 | $1.57 | $1.57 | 69,400 | — | — |
| 2015-05-26 | $1.53 | $1.53 | 66,600 | — | — |
| 2015-05-22 | $1.58 | $1.58 | 52,400 | — | — |
| 2015-05-21 | $1.59 | $1.59 | 59,100 | — | — |
| 2015-05-20 | $1.63 | $1.63 | 62,700 | — | — |
| 2015-05-19 | $1.66 | $1.66 | 56,900 | — | — |
| 2015-05-18 | $1.66 | $1.66 | 44,300 | — | — |
| 2015-05-15 | $1.62 | $1.62 | 45,400 | — | — |
| 2015-05-14 | $1.60 | $1.60 | 139,500 | — | — |
| 2015-05-13 | $1.61 | $1.61 | 63,900 | — | — |
| 2015-05-12 | $1.56 | $1.56 | 29,300 | — | — |
| 2015-05-11 | $1.59 | $1.59 | 27,400 | — | — |
| 2015-05-08 | $1.56 | $1.56 | 71,400 | — | — |
| 2015-05-07 | $1.57 | $1.57 | 67,200 | — | — |
| 2015-05-06 | $1.61 | $1.61 | 196,000 | — | — |
| 2015-05-05 | $1.64 | $1.64 | 123,700 | — | — |
| 2015-05-04 | $1.74 | $1.74 | 46,200 | — | — |
| 2015-05-01 | $1.75 | $1.75 | 74,600 | — | — |
| 2015-04-30 | $1.73 | $1.73 | 126,700 | — | — |
| 2015-04-29 | $1.73 | $1.73 | 119,900 | — | — |
| 2015-04-28 | $1.68 | $1.68 | 169,200 | — | — |
| 2015-04-27 | $1.69 | $1.69 | 247,700 | — | — |
| 2015-04-24 | $1.71 | $1.71 | 148,600 | — | — |
| 2015-04-23 | $1.69 | $1.69 | 153,200 | — | — |
| 2015-04-22 | $1.71 | $1.71 | 239,000 | — | — |
| 2015-04-21 | $1.75 | $1.75 | 300,400 | — | — |
| 2015-04-20 | $1.59 | $1.59 | 903,400 | — | — |
| 2015-04-17 | $2.00 | $2.00 | 34,100 | — | — |
| 2015-04-16 | $1.95 | $1.95 | 33,500 | — | — |
| 2015-04-15 | $1.80 | $1.80 | 53,800 | — | — |
| 2015-04-14 | $1.71 | $1.71 | 84,300 | — | — |
| 2015-04-13 | $1.70 | $1.70 | 112,900 | — | — |
| 2015-04-10 | $1.40 | $1.40 | 248,300 | — | — |