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
- 2009-09-11 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 | $8.00 | $8.00 | 1,284 |
| 2015-12-30 | $7.00 | $7.00 | 5 |
| 2015-12-29 | $5.00 | $5.00 | 1,346 |
| 2015-12-28 | $5.00 | $5.00 | 452 |
| 2015-12-24 | $6.00 | $6.00 | 0 |
| 2015-12-23 | $6.00 | $6.00 | 0 |
| 2015-12-22 | $6.00 | $6.00 | 2,510 |
| 2015-12-21 | $3.90 | $3.90 | 627 |
| 2015-12-18 | $3.90 | $3.90 | 100 |
| 2015-12-17 | $5.00 | $5.00 | 0 |
| 2015-12-16 | $5.00 | $5.00 | 100 |
| 2015-12-15 | $4.50 | $4.50 | 0 |
| 2015-12-14 | $4.50 | $4.50 | 0 |
| 2015-12-11 | $4.50 | $4.50 | 0 |
| 2015-12-10 | $4.50 | $4.50 | 0 |
| 2015-12-09 | $4.50 | $4.50 | 261 |
| 2015-12-08 | $3.02 | $3.02 | 0 |
| 2015-12-07 | $3.02 | $3.02 | 10 |
| 2015-12-04 | $3.00 | $3.00 | 0 |
| 2015-12-03 | $3.00 | $3.00 | 1,055 |
| 2015-12-02 | $5.00 | $5.00 | 0 |
| 2015-12-01 | $5.00 | $5.00 | 0 |
| 2015-11-30 | $5.00 | $5.00 | 200 |
| 2015-11-27 | $5.00 | $5.00 | 0 |
| 2015-11-25 | $5.00 | $5.00 | 0 |
| 2015-11-24 | $5.00 | $5.00 | 0 |
| 2015-11-23 | $5.00 | $5.00 | 0 |
| 2015-11-20 | $5.00 | $5.00 | 0 |
| 2015-11-19 | $5.00 | $5.00 | 35 |
| 2015-11-18 | $5.00 | $5.00 | 0 |
| 2015-11-17 | $5.00 | $5.00 | 4 |
| 2015-11-16 | $4.25 | $4.25 | 74 |
| 2015-11-13 | $5.00 | $5.00 | 0 |
| 2015-11-12 | $5.00 | $5.00 | 0 |
| 2015-11-11 | $5.00 | $5.00 | 0 |
| 2015-11-10 | $5.00 | $5.00 | 0 |
| 2015-11-09 | $5.00 | $5.00 | 69 |
| 2015-11-06 | $3.50 | $3.50 | 0 |
| 2015-11-05 | $3.50 | $3.50 | 0 |
| 2015-11-04 | $3.50 | $3.50 | 0 |
| 2015-11-03 | $3.50 | $3.50 | 300 |
| 2015-11-02 | $5.00 | $5.00 | 0 |
| 2015-10-30 | $5.00 | $5.00 | 0 |
| 2015-10-29 | $5.00 | $5.00 | 0 |
| 2015-10-28 | $5.00 | $5.00 | 2,270 |
| 2015-10-27 | $5.90 | $5.90 | 0 |
| 2015-10-26 | $5.90 | $5.90 | 10 |
| 2015-10-23 | $5.90 | $5.90 | 10 |
| 2015-10-22 | $3.50 | $3.50 | 0 |
| 2015-10-21 | $3.50 | $3.50 | 0 |
| 2015-10-20 | $3.50 | $3.50 | 400 |
| 2015-10-19 | $4.50 | $4.50 | 0 |
| 2015-10-16 | $4.50 | $4.50 | 0 |
| 2015-10-15 | $4.50 | $4.50 | 630 |
| 2015-10-14 | $4.50 | $4.50 | 227 |
| 2015-10-13 | $4.50 | $4.50 | 0 |
| 2015-10-12 | $4.50 | $4.50 | 0 |
| 2015-10-09 | $4.50 | $4.50 | 0 |
| 2015-10-08 | $4.50 | $4.50 | 0 |
| 2015-10-07 | $4.50 | $4.50 | 272 |
| 2015-10-06 | $4.10 | $4.10 | 520 |
| 2015-10-05 | $5.13 | $5.13 | 996 |
| 2015-10-02 | $5.50 | $5.50 | 1,163 |
| 2015-10-01 | $5.50 | $5.50 | 300 |
| 2015-09-30 | $5.90 | $5.90 | 300 |
| 2015-09-29 | $5.50 | $5.50 | 0 |
| 2015-09-28 | $5.50 | $5.50 | 344 |
| 2015-09-25 | $5.00 | $5.00 | 0 |
| 2015-09-24 | $5.00 | $5.00 | 871 |
| 2015-09-23 | $4.00 | $4.00 | 200 |
| 2015-09-22 | $4.00 | $4.00 | 891 |
| 2015-09-21 | $4.00 | $4.00 | 0 |
| 2015-09-18 | $4.00 | $4.00 | 1,094 |
| 2015-09-17 | $3.24 | $3.24 | 415 |
| 2015-09-16 | $4.00 | $4.00 | 0 |
| 2015-09-15 | $4.00 | $4.00 | 0 |
| 2015-09-14 | $4.00 | $4.00 | 400 |
| 2015-09-11 | $4.01 | $4.01 | 0 |
| 2015-09-10 | $4.01 | $4.01 | 0 |
| 2015-09-09 | $4.01 | $4.01 | 120 |
| 2015-09-08 | $5.00 | $5.00 | 170 |
| 2015-09-04 | $4.90 | $4.90 | 572 |
| 2015-09-03 | $5.00 | $5.00 | 767 |
| 2015-09-02 | $3.10 | $3.10 | 200 |
| 2015-09-01 | $3.21 | $3.21 | 0 |
| 2015-08-31 | $3.21 | $3.21 | 418 |
| 2015-08-28 | $5.00 | $5.00 | 21 |
| 2015-08-27 | $5.50 | $5.50 | 310 |
| 2015-08-26 | $5.50 | $5.50 | 210 |
| 2015-08-25 | $4.50 | $4.50 | 0 |
| 2015-08-24 | $4.50 | $4.50 | 350 |
| 2015-08-21 | $5.40 | $5.40 | 12 |
| 2015-08-20 | $4.70 | $4.70 | 263 |
| 2015-08-19 | $3.12 | $3.12 | 200 |
| 2015-08-18 | $5.78 | $5.78 | 0 |
| 2015-08-17 | $5.78 | $5.78 | 0 |
| 2015-08-14 | $5.78 | $5.78 | 0 |
| 2015-08-13 | $5.78 | $5.78 | 0 |
| 2015-08-12 | $5.78 | $5.78 | 7 |
| 2015-08-11 | $4.50 | $4.50 | 0 |
| 2015-08-10 | $4.50 | $4.50 | 100 |
| 2015-08-07 | $3.10 | $3.10 | 0 |
| 2015-08-06 | $3.10 | $3.10 | 1,110 |
| 2015-08-05 | $4.00 | $4.00 | 1,203 |
| 2015-08-04 | $3.30 | $3.30 | 0 |
| 2015-08-03 | $3.30 | $3.30 | 350 |
| 2015-07-31 | $4.00 | $4.00 | 500 |
| 2015-07-30 | $3.80 | $3.80 | 0 |
| 2015-07-29 | $3.80 | $3.80 | 0 |
| 2015-07-28 | $3.80 | $3.80 | 0 |
| 2015-07-27 | $3.80 | $3.80 | 0 |
| 2015-07-24 | $3.80 | $3.80 | 0 |
| 2015-07-23 | $3.80 | $3.80 | 30 |
| 2015-07-22 | $3.60 | $3.60 | 100 |
| 2015-07-21 | $4.00 | $4.00 | 0 |
| 2015-07-20 | $4.00 | $4.00 | 0 |
| 2015-07-17 | $4.00 | $4.00 | 235 |
| 2015-07-16 | $4.90 | $4.90 | 11 |
| 2015-07-15 | $4.80 | $4.80 | 215 |
| 2015-07-14 | $4.00 | $4.00 | 100 |
| 2015-07-13 | $4.00 | $4.00 | 415 |
| 2015-07-10 | $3.02 | $3.02 | 0 |
| 2015-07-09 | $3.02 | $3.02 | 0 |
| 2015-07-08 | $3.02 | $3.02 | 0 |
| 2015-07-07 | $3.02 | $3.02 | 600 |
| 2015-07-06 | $3.50 | $3.50 | 803 |
| 2015-07-02 | $4.90 | $4.90 | 0 |
| 2015-07-01 | $4.90 | $4.90 | 0 |
| 2015-06-30 | $4.90 | $4.90 | 0 |
| 2015-06-29 | $4.90 | $4.90 | 0 |
| 2015-06-26 | $4.90 | $4.90 | 1,002 |
| 2015-06-25 | $4.90 | $4.90 | 3,736 |
| 2015-06-24 | $4.50 | $4.50 | 0 |
| 2015-06-23 | $4.50 | $4.50 | 230 |
| 2015-06-22 | $4.75 | $4.75 | 0 |
| 2015-06-19 | $4.75 | $4.75 | 0 |
| 2015-06-18 | $4.75 | $4.75 | 120 |
| 2015-06-17 | $4.99 | $4.99 | 2,110 |
| 2015-06-16 | $4.27 | $4.27 | 130 |
| 2015-06-15 | $6.95 | $6.95 | 0 |
| 2015-06-12 | $6.95 | $6.95 | 700 |
| 2015-06-11 | $4.74 | $4.74 | 0 |
| 2015-06-10 | $4.74 | $4.74 | 420 |
| 2015-06-09 | $6.98 | $6.98 | 0 |
| 2015-06-08 | $6.98 | $6.98 | 1,106 |
| 2015-06-05 | $7.20 | $7.20 | 0 |
| 2015-06-04 | $7.20 | $7.20 | 0 |
| 2015-06-03 | $7.20 | $7.20 | 798 |
| 2015-06-02 | $7.00 | $7.00 | 0 |
| 2015-06-01 | $7.00 | $7.00 | 1,180 |
| 2015-05-29 | $8.00 | $8.00 | 1 |
| 2015-05-28 | $7.70 | $7.70 | 1,004 |
| 2015-05-27 | $8.00 | $8.00 | 0 |
| 2015-05-26 | $8.00 | $8.00 | 0 |
| 2015-05-22 | $8.00 | $8.00 | 0 |
| 2015-05-21 | $8.00 | $8.00 | 0 |
| 2015-05-20 | $8.00 | $8.00 | 0 |
| 2015-05-19 | $8.00 | $8.00 | 0 |
| 2015-05-18 | $8.00 | $8.00 | 0 |
| 2015-05-15 | $8.00 | $8.00 | 952 |
| 2015-05-14 | $7.50 | $7.50 | 864 |
| 2015-05-13 | $7.50 | $7.50 | 0 |
| 2015-05-12 | $7.50 | $7.50 | 1,080 |
| 2015-05-11 | $5.50 | $5.50 | 0 |
| 2015-05-08 | $5.50 | $5.50 | 775 |
| 2015-05-07 | $8.00 | $8.00 | 0 |
| 2015-05-06 | $8.00 | $8.00 | 1 |
| 2015-05-05 | $5.10 | $5.10 | 65 |
| 2015-05-04 | $7.70 | $7.70 | 0 |
| 2015-05-01 | $7.70 | $7.70 | 0 |
| 2015-04-30 | $7.70 | $7.70 | 0 |
| 2015-04-29 | $7.70 | $7.70 | 1,000 |
| 2015-04-28 | $7.00 | $7.00 | 0 |
| 2015-04-27 | $7.00 | $7.00 | 1,172 |
| 2015-04-24 | $7.00 | $7.00 | 1,904 |
| 2015-04-23 | $6.90 | $6.90 | 1,457 |
| 2015-04-22 | $6.90 | $6.90 | 2,258 |
| 2015-04-21 | $7.20 | $7.20 | 0 |
| 2015-04-20 | $7.20 | $7.20 | 865 |
| 2015-04-17 | $8.00 | $8.00 | 1,220 |
| 2015-04-16 | $7.00 | $7.00 | 70 |
| 2015-04-15 | $7.00 | $7.00 | 0 |
| 2015-04-14 | $7.00 | $7.00 | 83 |
| 2015-04-13 | $7.00 | $7.00 | 150 |
| 2015-04-10 | $7.00 | $7.00 | 50 |
| 2015-04-09 | $7.70 | $7.70 | 410 |
| 2015-04-08 | $8.00 | $8.00 | 330 |
| 2015-04-07 | $7.70 | $7.70 | 417 |
| 2015-04-06 | $6.50 | $6.50 | 671 |
| 2015-04-02 | $8.00 | $8.00 | 0 |
| 2015-04-01 | $8.00 | $8.00 | 0 |
| 2015-03-31 | $8.00 | $8.00 | 0 |
| 2015-03-30 | $8.00 | $8.00 | 10 |
| 2015-03-27 | $9.00 | $9.00 | 0 |
| 2015-03-26 | $9.00 | $9.00 | 1,986 |
| 2015-03-25 | $6.00 | $6.00 | 330 |
| 2015-03-24 | $6.50 | $6.50 | 100 |
| 2015-03-23 | $6.55 | $6.55 | 46 |
| 2015-03-20 | $7.00 | $7.00 | 0 |
| 2015-03-19 | $7.00 | $7.00 | 0 |
| 2015-03-18 | $7.00 | $7.00 | 2,588 |
| 2015-03-17 | $8.00 | $8.00 | 0 |
| 2015-03-16 | $8.00 | $8.00 | 48 |
| 2015-03-13 | $7.60 | $7.60 | 0 |
| 2015-03-12 | $7.60 | $7.60 | 0 |
| 2015-03-11 | $7.60 | $7.60 | 0 |
| 2015-03-10 | $7.60 | $7.60 | 0 |
| 2015-03-09 | $7.60 | $7.60 | 0 |
| 2015-03-06 | $7.60 | $7.60 | 394 |
| 2015-03-05 | $8.00 | $8.00 | 257 |
| 2015-03-04 | $8.10 | $8.10 | 1,896 |
| 2015-03-03 | $7.01 | $7.01 | 500 |
| 2015-03-02 | $8.00 | $8.00 | 0 |
| 2015-02-27 | $8.00 | $8.00 | 343 |
| 2015-02-26 | $8.00 | $8.00 | 75 |
| 2015-02-25 | $8.00 | $8.00 | 572 |
| 2015-02-24 | $8.00 | $8.00 | 0 |
| 2015-02-23 | $8.00 | $8.00 | 0 |
| 2015-02-20 | $8.00 | $8.00 | 1 |
| 2015-02-19 | $8.99 | $8.99 | 100 |
| 2015-02-18 | $8.00 | $8.00 | 1,143 |
| 2015-02-17 | $9.50 | $9.50 | 1,777 |
| 2015-02-13 | $9.98 | $9.98 | 430 |
| 2015-02-12 | $9.99 | $9.99 | 305 |
| 2015-02-11 | $10.00 | $10.00 | 0 |
| 2015-02-10 | $10.00 | $10.00 | 874 |
| 2015-02-09 | $11.00 | $11.00 | 0 |
| 2015-02-06 | $11.00 | $11.00 | 7 |
| 2015-02-05 | $10.00 | $10.00 | 250 |
| 2015-02-04 | $10.00 | $10.00 | 1,759 |
| 2015-02-03 | $11.90 | $11.90 | 302 |
| 2015-02-02 | $11.81 | $11.81 | 500 |
| 2015-01-30 | $11.00 | $11.00 | 298 |
| 2015-01-29 | $10.50 | $10.50 | 1,588 |
| 2015-01-28 | $12.00 | $12.00 | 2,675 |
| 2015-01-27 | $10.00 | $10.00 | 403 |
| 2015-01-26 | $10.00 | $10.00 | 1,040 |
| 2015-01-23 | $11.00 | $11.00 | 3,794 |
| 2015-01-22 | $4.50 | $4.50 | 170 |
| 2015-01-21 | $5.00 | $5.00 | 0 |
| 2015-01-20 | $5.00 | $5.00 | 883 |
| 2015-01-16 | $5.00 | $5.00 | 5 |
| 2015-01-15 | $5.00 | $5.00 | 0 |
| 2015-01-14 | $5.00 | $5.00 | 30 |
| 2015-01-13 | $5.00 | $5.00 | 0 |
| 2015-01-12 | $5.00 | $5.00 | 0 |
| 2015-01-09 | $5.00 | $5.00 | 4 |
| 2015-01-08 | $5.00 | $5.00 | 100 |
| 2015-01-07 | $5.20 | $5.20 | 600 |
| 2015-01-06 | $5.00 | $5.00 | 0 |
| 2015-01-05 | $5.00 | $5.00 | 0 |
| 2015-01-02 | $5.00 | $5.00 | 0 |