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
- 1999-01-11 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 | $1.50 | $1.50 | 80 |
| 2015-12-30 | $1.50 | $1.50 | 386 |
| 2015-12-29 | $1.50 | $1.50 | 200 |
| 2015-12-28 | $1.50 | $1.50 | 0 |
| 2015-12-24 | $1.50 | $1.50 | 0 |
| 2015-12-23 | $1.50 | $1.50 | 4 |
| 2015-12-22 | $1.31 | $1.31 | 415 |
| 2015-12-21 | $1.37 | $1.37 | 200 |
| 2015-12-18 | $1.31 | $1.31 | 290 |
| 2015-12-17 | $1.50 | $1.50 | 0 |
| 2015-12-16 | $1.50 | $1.50 | 0 |
| 2015-12-15 | $1.50 | $1.50 | 326 |
| 2015-12-14 | $1.65 | $1.65 | 0 |
| 2015-12-11 | $1.65 | $1.65 | 200 |
| 2015-12-10 | $1.75 | $1.75 | 0 |
| 2015-12-09 | $1.75 | $1.75 | 0 |
| 2015-12-08 | $1.75 | $1.75 | 0 |
| 2015-12-07 | $1.75 | $1.75 | 4,200 |
| 2015-12-04 | $2.10 | $2.10 | 5,373 |
| 2015-12-03 | $1.75 | $1.75 | 3,050 |
| 2015-12-02 | $1.65 | $1.65 | 3,366 |
| 2015-12-01 | $1.75 | $1.75 | 6,600 |
| 2015-11-30 | $1.80 | $1.80 | 56 |
| 2015-11-27 | $1.76 | $1.76 | 52 |
| 2015-11-25 | $2.00 | $2.00 | 27,250 |
| 2015-11-24 | $2.00 | $2.00 | 1,805 |
| 2015-11-23 | $1.90 | $1.90 | 1,387 |
| 2015-11-20 | $1.88 | $1.88 | 204 |
| 2015-11-19 | $1.95 | $1.95 | 2,996 |
| 2015-11-18 | $1.95 | $1.95 | 0 |
| 2015-11-17 | $1.95 | $1.95 | 0 |
| 2015-11-16 | $1.95 | $1.95 | 2,002 |
| 2015-11-13 | $1.65 | $1.65 | 1,714 |
| 2015-11-12 | $1.90 | $1.90 | 1,606 |
| 2015-11-11 | $2.00 | $2.00 | 3,743 |
| 2015-11-10 | $1.90 | $1.90 | 1,359 |
| 2015-11-09 | $2.00 | $2.00 | 0 |
| 2015-11-06 | $2.00 | $2.00 | 1,593 |
| 2015-11-05 | $2.00 | $2.00 | 2,230 |
| 2015-11-04 | $1.80 | $1.80 | 760 |
| 2015-11-03 | $1.65 | $1.65 | 2,180 |
| 2015-11-02 | $1.55 | $1.55 | 944 |
| 2015-10-30 | $1.70 | $1.70 | 1,020 |
| 2015-10-29 | $1.60 | $1.60 | 500 |
| 2015-10-28 | $1.60 | $1.60 | 72 |
| 2015-10-27 | $1.50 | $1.50 | 0 |
| 2015-10-26 | $1.50 | $1.50 | 0 |
| 2015-10-23 | $1.50 | $1.50 | 0 |
| 2015-10-22 | $1.50 | $1.50 | 636 |
| 2015-10-21 | $1.35 | $1.35 | 646 |
| 2015-10-20 | $1.50 | $1.50 | 0 |
| 2015-10-19 | $1.50 | $1.50 | 0 |
| 2015-10-16 | $1.50 | $1.50 | 4,800 |
| 2015-10-15 | $1.45 | $1.45 | 2,200 |
| 2015-10-14 | $1.43 | $1.43 | 4,572 |
| 2015-10-13 | $1.50 | $1.50 | 902 |
| 2015-10-12 | $1.20 | $1.20 | 4,456 |
| 2015-10-09 | $1.15 | $1.15 | 0 |
| 2015-10-08 | $1.15 | $1.15 | 60 |
| 2015-10-07 | $1.15 | $1.15 | 0 |
| 2015-10-06 | $1.15 | $1.15 | 0 |
| 2015-10-05 | $1.15 | $1.15 | 0 |
| 2015-10-02 | $1.15 | $1.15 | 0 |
| 2015-10-01 | $1.15 | $1.15 | 8 |
| 2015-09-30 | $1.25 | $1.25 | 36 |
| 2015-09-29 | $1.38 | $1.38 | 0 |
| 2015-09-28 | $1.38 | $1.38 | 110 |
| 2015-09-25 | $1.50 | $1.50 | 330 |
| 2015-09-24 | $1.25 | $1.25 | 0 |
| 2015-09-23 | $1.25 | $1.25 | 0 |
| 2015-09-22 | $1.25 | $1.25 | 0 |
| 2015-09-21 | $1.25 | $1.25 | 3,665 |
| 2015-09-18 | $1.18 | $1.18 | 454 |
| 2015-09-17 | $2.00 | $2.00 | 24 |
| 2015-09-16 | $1.50 | $1.50 | 20 |
| 2015-09-15 | $2.00 | $2.00 | 0 |
| 2015-09-14 | $2.00 | $2.00 | 0 |
| 2015-09-11 | $2.00 | $2.00 | 20 |
| 2015-09-10 | $1.50 | $1.50 | 18 |
| 2015-09-09 | $1.40 | $1.40 | 0 |
| 2015-09-08 | $1.40 | $1.40 | 8 |
| 2015-09-04 | $1.40 | $1.40 | 0 |
| 2015-09-03 | $1.40 | $1.40 | 1,440 |
| 2015-09-02 | $1.50 | $1.50 | 500 |
| 2015-09-01 | $1.40 | $1.40 | 2,510 |
| 2015-08-31 | $2.45 | $2.45 | 20 |
| 2015-08-28 | $1.75 | $1.75 | 273 |
| 2015-08-27 | $1.45 | $1.45 | 0 |
| 2015-08-26 | $1.45 | $1.45 | 0 |
| 2015-08-25 | $1.45 | $1.45 | 44 |
| 2015-08-24 | $1.40 | $1.40 | 2,176 |
| 2015-08-21 | $1.60 | $1.60 | 4,780 |
| 2015-08-20 | $1.45 | $1.45 | 22 |
| 2015-08-19 | $1.45 | $1.45 | 0 |
| 2015-08-18 | $1.45 | $1.45 | 470 |
| 2015-08-17 | $1.50 | $1.50 | 4,499 |
| 2015-08-14 | $1.45 | $1.45 | 0 |
| 2015-08-13 | $1.45 | $1.45 | 0 |
| 2015-08-12 | $1.45 | $1.45 | 6 |
| 2015-08-11 | $1.50 | $1.50 | 0 |
| 2015-08-10 | $1.50 | $1.50 | 330 |
| 2015-08-07 | $1.31 | $1.31 | 0 |
| 2015-08-06 | $1.31 | $1.31 | 4 |
| 2015-08-05 | $1.50 | $1.50 | 2,476 |
| 2015-08-04 | $1.20 | $1.20 | 1,722 |
| 2015-08-03 | $1.41 | $1.41 | 360 |
| 2015-07-31 | $1.50 | $1.50 | 0 |
| 2015-07-30 | $1.50 | $1.50 | 6,200 |
| 2015-07-29 | $1.50 | $1.50 | 0 |
| 2015-07-28 | $1.50 | $1.50 | 2 |
| 2015-07-27 | $1.45 | $1.45 | 0 |
| 2015-07-24 | $1.45 | $1.45 | 600 |
| 2015-07-23 | $1.50 | $1.50 | 1,400 |
| 2015-07-22 | $1.50 | $1.50 | 0 |
| 2015-07-21 | $1.50 | $1.50 | 0 |
| 2015-07-20 | $1.50 | $1.50 | 1,698 |
| 2015-07-17 | $1.25 | $1.25 | 2,966 |
| 2015-07-16 | $1.65 | $1.65 | 850 |
| 2015-07-15 | $0.78 | $0.78 | 1,482 |
| 2015-07-14 | $1.85 | $1.85 | 0 |
| 2015-07-13 | $1.85 | $1.85 | 500 |
| 2015-07-10 | $1.85 | $1.85 | 688 |
| 2015-07-09 | $1.60 | $1.60 | 0 |
| 2015-07-08 | $1.60 | $1.60 | 0 |
| 2015-07-07 | $1.60 | $1.60 | 0 |
| 2015-07-06 | $1.60 | $1.60 | 1,170 |
| 2015-07-02 | $1.55 | $1.55 | 3,482 |
| 2015-07-01 | $1.65 | $1.65 | 108 |
| 2015-06-30 | $1.66 | $1.66 | 0 |
| 2015-06-29 | $1.66 | $1.66 | 0 |
| 2015-06-26 | $1.66 | $1.66 | 0 |
| 2015-06-25 | $1.66 | $1.66 | 1,420 |
| 2015-06-24 | $1.66 | $1.66 | 28 |
| 2015-06-23 | $1.66 | $1.66 | 88 |
| 2015-06-22 | $1.61 | $1.61 | 60 |
| 2015-06-19 | $1.80 | $1.80 | 1,760 |
| 2015-06-18 | $1.70 | $1.70 | 6,410 |
| 2015-06-17 | $1.90 | $1.90 | 541 |
| 2015-06-16 | $1.90 | $1.90 | 389 |
| 2015-06-15 | $2.00 | $2.00 | 157 |
| 2015-06-12 | $2.39 | $2.39 | 20 |
| 2015-06-11 | $1.90 | $1.90 | 78 |
| 2015-06-10 | $1.91 | $1.91 | 174 |
| 2015-06-09 | $2.05 | $2.05 | 0 |
| 2015-06-08 | $2.05 | $2.05 | 0 |
| 2015-06-05 | $2.05 | $2.05 | 2,210 |
| 2015-06-04 | $1.25 | $1.25 | 3,260 |
| 2015-06-03 | $1.75 | $1.75 | 3,082 |
| 2015-06-02 | $1.80 | $1.80 | 380 |
| 2015-06-01 | $1.80 | $1.80 | 40 |
| 2015-05-29 | $2.00 | $2.00 | 2,561 |
| 2015-05-28 | $2.00 | $2.00 | 0 |
| 2015-05-27 | $2.00 | $2.00 | 0 |
| 2015-05-26 | $2.00 | $2.00 | 2,138 |
| 2015-05-22 | $2.45 | $2.45 | 204 |
| 2015-05-21 | $2.45 | $2.45 | 0 |
| 2015-05-20 | $2.45 | $2.45 | 20 |
| 2015-05-19 | $2.45 | $2.45 | 0 |
| 2015-05-18 | $2.45 | $2.45 | 0 |
| 2015-05-15 | $2.45 | $2.45 | 1,624 |
| 2015-05-14 | $1.70 | $1.70 | 0 |
| 2015-05-13 | $1.70 | $1.70 | 200 |
| 2015-05-12 | $1.85 | $1.85 | 5,724 |
| 2015-05-11 | $1.91 | $1.91 | 1,600 |
| 2015-05-08 | $2.01 | $2.01 | 400 |
| 2015-05-07 | $2.05 | $2.05 | 940 |
| 2015-05-06 | $2.00 | $2.00 | 2,500 |
| 2015-05-05 | $2.44 | $2.44 | 1,780 |
| 2015-05-04 | $2.00 | $2.00 | 7,800 |
| 2015-05-01 | $2.00 | $2.00 | 20 |
| 2015-04-30 | $2.25 | $2.25 | 0 |
| 2015-04-29 | $2.25 | $2.25 | 0 |
| 2015-04-28 | $2.25 | $2.25 | 0 |
| 2015-04-27 | $2.25 | $2.25 | 7,546 |
| 2015-04-24 | $2.10 | $2.10 | 100 |
| 2015-04-23 | $2.60 | $2.60 | 60 |
| 2015-04-22 | $2.26 | $2.26 | 0 |
| 2015-04-21 | $2.26 | $2.26 | 492 |
| 2015-04-20 | $2.50 | $2.50 | 20 |
| 2015-04-17 | $2.50 | $2.50 | 0 |
| 2015-04-16 | $2.50 | $2.50 | 963 |
| 2015-04-15 | $2.50 | $2.50 | 0 |
| 2015-04-14 | $2.50 | $2.50 | 320 |
| 2015-04-13 | $2.55 | $2.55 | 0 |
| 2015-04-10 | $2.55 | $2.55 | 1,005 |
| 2015-04-09 | $2.26 | $2.26 | 22 |
| 2015-04-08 | $2.38 | $2.38 | 1,220 |
| 2015-04-07 | $2.50 | $2.50 | 34 |
| 2015-04-06 | $2.50 | $2.50 | 244 |
| 2015-04-02 | $2.50 | $2.50 | 810 |
| 2015-04-01 | $2.50 | $2.50 | 200 |
| 2015-03-31 | $2.20 | $2.20 | 870 |
| 2015-03-30 | $2.60 | $2.60 | 225 |
| 2015-03-27 | $2.60 | $2.60 | 0 |
| 2015-03-26 | $2.60 | $2.60 | 0 |
| 2015-03-25 | $2.60 | $2.60 | 0 |
| 2015-03-24 | $2.60 | $2.60 | 300 |
| 2015-03-23 | $2.65 | $2.65 | 5 |
| 2015-03-20 | $2.75 | $2.75 | 2,289 |
| 2015-03-19 | $2.76 | $2.76 | 220 |
| 2015-03-18 | $2.76 | $2.76 | 580 |
| 2015-03-17 | $2.76 | $2.76 | 1,000 |
| 2015-03-16 | $2.61 | $2.61 | 300 |
| 2015-03-13 | $3.00 | $3.00 | 92 |
| 2015-03-12 | $3.00 | $3.00 | 2,017 |
| 2015-03-11 | $2.51 | $2.51 | 155 |
| 2015-03-10 | $2.65 | $2.65 | 192 |
| 2015-03-09 | $2.65 | $2.65 | 1,438 |
| 2015-03-06 | $2.75 | $2.75 | 4,990 |
| 2015-03-05 | $2.55 | $2.55 | 1,256 |
| 2015-03-04 | $2.75 | $2.75 | 13,388 |
| 2015-03-03 | $2.43 | $2.43 | 500 |
| 2015-03-02 | $2.35 | $2.35 | 1,700 |
| 2015-02-27 | $2.30 | $2.30 | 3,000 |
| 2015-02-26 | $2.20 | $2.20 | 3,651 |
| 2015-02-25 | $2.33 | $2.33 | 480 |
| 2015-02-24 | $2.33 | $2.33 | 0 |
| 2015-02-23 | $2.33 | $2.33 | 2,584 |
| 2015-02-20 | $2.48 | $2.48 | 1,781 |
| 2015-02-19 | $2.37 | $2.37 | 12 |
| 2015-02-18 | $2.48 | $2.48 | 500 |
| 2015-02-17 | $2.50 | $2.50 | 2,200 |
| 2015-02-13 | $2.28 | $2.28 | 40 |
| 2015-02-12 | $2.28 | $2.28 | 0 |
| 2015-02-11 | $2.28 | $2.28 | 211 |
| 2015-02-10 | $2.32 | $2.32 | 0 |
| 2015-02-09 | $2.32 | $2.32 | 200 |
| 2015-02-06 | $2.33 | $2.33 | 20 |
| 2015-02-05 | $2.33 | $2.33 | 5,402 |
| 2015-02-04 | $2.20 | $2.20 | 3,664 |
| 2015-02-03 | $2.20 | $2.20 | 1,220 |
| 2015-02-02 | $2.45 | $2.45 | 20 |
| 2015-01-30 | $2.40 | $2.40 | 3,191 |
| 2015-01-29 | $2.36 | $2.36 | 1,934 |
| 2015-01-28 | $2.50 | $2.50 | 216 |
| 2015-01-27 | $2.50 | $2.50 | 2,000 |
| 2015-01-26 | $2.50 | $2.50 | 20 |
| 2015-01-23 | $2.75 | $2.75 | 222 |
| 2015-01-22 | $2.50 | $2.50 | 1,054 |
| 2015-01-21 | $2.80 | $2.80 | 620 |
| 2015-01-20 | $2.50 | $2.50 | 578 |
| 2015-01-16 | $2.26 | $2.26 | 285 |
| 2015-01-15 | $2.11 | $2.11 | 200 |
| 2015-01-14 | $2.56 | $2.56 | 0 |
| 2015-01-13 | $2.56 | $2.56 | 322 |
| 2015-01-12 | $3.00 | $3.00 | 2,100 |
| 2015-01-09 | $1.90 | $1.90 | 47 |
| 2015-01-08 | $2.25 | $2.25 | 372 |
| 2015-01-07 | $2.34 | $2.34 | 284 |
| 2015-01-06 | $2.36 | $2.36 | 710 |
| 2015-01-05 | $2.36 | $2.36 | 156 |
| 2015-01-02 | $2.36 | $2.36 | 5,048 |