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
- 1992-02-11 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 | $1.76 | $1.82 | 7,338 | — | — |
| 2015-12-30 | $1.44 | $1.49 | 24,300 | — | — |
| 2015-12-29 | $1.76 | $1.82 | 15,400 | — | — |
| 2015-12-28 | $1.92 | $1.99 | 8,850 | — | — |
| 2015-12-24 | $1.92 | $1.99 | 5,813 | — | — |
| 2015-12-23 | $1.76 | $1.82 | 4,788 | — | — |
| 2015-12-22 | $1.76 | $1.82 | 4,888 | — | — |
| 2015-12-21 | $1.60 | $1.66 | 11,581 | — | — |
| 2015-12-18 | $1.76 | $1.82 | 9,550 | — | — |
| 2015-12-17 | $1.76 | $1.82 | 6,850 | — | — |
| 2015-12-16 | $1.76 | $1.82 | 6,431 | — | — |
| 2015-12-15 | $1.92 | $1.99 | 7,700 | — | — |
| 2015-12-14 | $2.08 | $2.16 | 5,000 | — | — |
| 2015-12-11 | $2.40 | $2.49 | 5,400 | — | — |
| 2015-12-10 | $2.56 | $2.65 | 1,856 | — | — |
| 2015-12-09 | $2.72 | $2.82 | 775 | — | — |
| 2015-12-08 | $2.72 | $2.82 | 794 | — | — |
| 2015-12-07 | $2.56 | $2.65 | 4,963 | — | — |
| 2015-12-04 | $2.56 | $2.65 | 2,313 | — | — |
| 2015-12-03 | $2.56 | $2.65 | 9,088 | — | — |
| 2015-12-02 | $2.72 | $2.82 | 2,363 | — | — |
| 2015-12-01 | $2.88 | $2.98 | 9,938 | — | — |
| 2015-11-30 | $3.04 | $3.15 | 1,000 | — | — |
| 2015-11-27 | $3.36 | $3.48 | 725 | — | — |
| 2015-11-25 | $3.52 | $3.65 | 13,919 | — | — |
| 2015-11-24 | $3.52 | $3.65 | 1,881 | — | — |
| 2015-11-23 | $3.36 | $3.48 | 5,838 | — | — |
| 2015-11-20 | $3.52 | $3.65 | 3,050 | — | — |
| 2015-11-19 | $3.84 | $3.98 | 1,838 | — | — |
| 2015-11-18 | $3.20 | $3.32 | 2,025 | — | — |
| 2015-11-17 | $3.04 | $3.15 | 338 | — | — |
| 2015-11-16 | $2.88 | $2.98 | 981 | — | — |
| 2015-11-13 | $3.36 | $3.48 | 1,519 | — | — |
| 2015-11-12 | $3.20 | $3.32 | 19 | — | — |
| 2015-11-11 | $3.20 | $3.32 | 3,381 | — | — |
| 2015-11-10 | $3.20 | $3.32 | 1,431 | — | — |
| 2015-11-09 | $3.68 | $3.81 | 263 | — | — |
| 2015-11-06 | $3.84 | $3.98 | 1,075 | — | — |
| 2015-11-05 | $4.00 | $4.14 | 3,169 | — | — |
| 2015-11-04 | $2.88 | $2.98 | 2,588 | — | — |
| 2015-11-03 | $3.20 | $3.32 | 2,394 | — | — |
| 2015-11-02 | $3.04 | $3.15 | 2,700 | — | — |
| 2015-10-30 | $2.72 | $2.82 | 950 | — | — |
| 2015-10-29 | $2.56 | $2.65 | 375 | — | — |
| 2015-10-28 | $2.72 | $2.82 | 219 | — | — |
| 2015-10-27 | $2.56 | $2.65 | 1,819 | — | — |
| 2015-10-26 | $2.72 | $2.82 | 6,806 | — | — |
| 2015-10-23 | $3.20 | $3.32 | 8,063 | — | — |
| 2015-10-22 | $2.40 | $2.49 | 213 | — | — |
| 2015-10-21 | $2.56 | $2.65 | 1,863 | — | — |
| 2015-10-20 | $2.40 | $2.49 | 531 | — | — |
| 2015-10-19 | $2.88 | $2.98 | 1,275 | — | — |
| 2015-10-16 | $2.08 | $2.16 | 425 | — | — |
| 2015-10-15 | $2.08 | $2.16 | 2,038 | — | — |
| 2015-10-14 | $2.08 | $2.16 | 1,350 | — | — |
| 2015-10-13 | $2.08 | $2.16 | 750 | — | — |
| 2015-10-12 | $1.92 | $1.99 | 694 | — | — |
| 2015-10-09 | $1.92 | $1.99 | 1,213 | — | — |
| 2015-10-08 | $1.92 | $1.99 | 1,969 | — | — |
| 2015-10-07 | $1.92 | $1.99 | 375 | — | — |
| 2015-10-06 | $1.92 | $1.99 | 2,913 | — | — |
| 2015-10-05 | $1.92 | $1.99 | 1,981 | — | — |
| 2015-10-02 | $1.92 | $1.99 | 0 | — | — |
| 2015-10-01 | $1.92 | $1.99 | 6,038 | — | — |
| 2015-09-30 | $1.60 | $1.66 | 5,444 | — | — |
| 2015-09-29 | $2.08 | $2.16 | 1,944 | — | — |
| 2015-09-28 | $2.08 | $2.16 | 7,306 | — | — |
| 2015-09-25 | $1.92 | $1.99 | 10,631 | — | — |
| 2015-09-24 | $1.92 | $1.99 | 3,081 | — | — |
| 2015-09-23 | $1.92 | $1.99 | 4,400 | — | — |
| 2015-09-22 | $1.92 | $1.99 | 1,956 | — | — |
| 2015-09-21 | $1.76 | $1.82 | 1,888 | — | — |
| 2015-09-18 | $1.92 | $1.99 | 1,931 | — | — |
| 2015-09-17 | $1.92 | $1.99 | 4,194 | — | — |
| 2015-09-16 | $1.76 | $1.82 | 3,788 | — | — |
| 2015-09-15 | $1.92 | $1.99 | 4,806 | — | — |
| 2015-09-14 | $1.92 | $1.99 | 2,275 | — | — |
| 2015-09-11 | $1.92 | $1.99 | 5,356 | — | — |
| 2015-09-10 | $1.60 | $1.66 | 8,163 | — | — |
| 2015-09-09 | $2.24 | $2.32 | 5,956 | — | — |
| 2015-09-08 | $2.56 | $2.65 | 6,975 | — | — |
| 2015-09-04 | $2.24 | $2.32 | 4,338 | — | — |
| 2015-09-03 | $2.24 | $2.32 | 14,206 | — | — |
| 2015-09-02 | $2.56 | $2.65 | 3,075 | — | — |
| 2015-09-01 | $2.40 | $2.49 | 4,588 | — | — |
| 2015-08-31 | $2.56 | $2.65 | 11,981 | — | — |
| 2015-08-28 | $2.72 | $2.82 | 3,531 | — | — |
| 2015-08-27 | $2.72 | $2.82 | 3,500 | — | — |
| 2015-08-26 | $2.72 | $2.82 | 5,388 | — | — |
| 2015-08-25 | $2.72 | $2.82 | 5,950 | — | — |
| 2015-08-24 | $2.72 | $2.82 | 7,850 | — | — |
| 2015-08-21 | $2.72 | $2.82 | 1,669 | — | — |
| 2015-08-20 | $2.72 | $2.82 | 2,875 | — | — |
| 2015-08-19 | $2.72 | $2.82 | 9,369 | — | — |
| 2015-08-18 | $3.04 | $3.15 | 9,813 | — | — |
| 2015-08-17 | $3.04 | $3.15 | 7,744 | — | — |
| 2015-08-14 | $3.20 | $3.32 | 14,431 | — | — |
| 2015-08-13 | $3.04 | $3.15 | 3,556 | — | — |
| 2015-08-12 | $3.20 | $3.32 | 2,950 | — | — |
| 2015-08-11 | $3.20 | $3.32 | 3,225 | — | — |
| 2015-08-10 | $3.04 | $3.15 | 5,663 | — | — |
| 2015-08-07 | $3.04 | $3.15 | 706 | — | — |
| 2015-08-06 | $3.20 | $3.32 | 1,256 | — | — |
| 2015-08-05 | $3.20 | $3.32 | 9,531 | — | — |
| 2015-08-04 | $4.00 | $4.14 | 13 | — | — |
| 2015-08-03 | $4.00 | $4.14 | 4,288 | — | — |
| 2015-07-31 | $3.68 | $3.81 | 894 | — | — |
| 2015-07-30 | $4.00 | $4.14 | 1,044 | — | — |
| 2015-07-29 | $3.68 | $3.81 | 14,481 | — | — |
| 2015-07-28 | $3.36 | $3.48 | 1,313 | — | — |
| 2015-07-27 | $3.20 | $3.32 | 6,056 | — | — |
| 2015-07-24 | $3.20 | $3.32 | 50,375 | — | — |
| 2015-07-23 | $4.16 | $4.31 | 20,806 | — | — |
| 2015-07-22 | $5.12 | $5.31 | 9,094 | — | — |
| 2015-07-21 | $4.80 | $4.97 | 15,438 | — | — |
| 2015-07-20 | $4.96 | $5.14 | 5,463 | — | — |
| 2015-07-17 | $5.60 | $5.80 | 8,213 | — | — |
| 2015-07-16 | $5.60 | $5.80 | 3,094 | — | — |
| 2015-07-15 | $5.76 | $5.97 | 1,456 | — | — |
| 2015-07-14 | $5.76 | $5.97 | 3,088 | — | — |
| 2015-07-13 | $5.28 | $5.47 | 8,338 | — | — |
| 2015-07-10 | $5.76 | $5.97 | 4,800 | — | — |
| 2015-07-09 | $5.92 | $6.13 | 3,706 | — | — |
| 2015-07-08 | $6.24 | $6.47 | 1,656 | — | — |
| 2015-07-07 | $6.40 | $6.63 | 1,906 | — | — |
| 2015-07-06 | $6.72 | $6.96 | 3,944 | — | — |
| 2015-07-02 | $6.56 | $6.80 | 3,138 | — | — |
| 2015-07-01 | $6.72 | $6.96 | 525 | — | — |
| 2015-06-30 | $7.04 | $7.29 | 3,894 | — | — |
| 2015-06-29 | $6.88 | $7.13 | 3,094 | — | — |
| 2015-06-26 | $6.40 | $6.63 | 15,819 | — | — |
| 2015-06-25 | $7.36 | $7.63 | 11,963 | — | — |
| 2015-06-24 | $8.00 | $8.29 | 12,631 | — | — |
| 2015-06-23 | $8.64 | $8.95 | 1,169 | — | — |
| 2015-06-22 | $8.80 | $9.12 | 2,031 | — | — |
| 2015-06-19 | $8.96 | $9.28 | 3,238 | — | — |
| 2015-06-18 | $8.96 | $9.28 | 588 | — | — |
| 2015-06-17 | $8.80 | $9.12 | 781 | — | — |
| 2015-06-16 | $8.64 | $8.95 | 3,819 | — | — |
| 2015-06-15 | $8.96 | $9.28 | 3,325 | — | — |
| 2015-06-12 | $8.80 | $9.12 | 1,250 | — | — |
| 2015-06-11 | $9.12 | $9.45 | 5,463 | — | — |
| 2015-06-10 | $8.64 | $8.95 | 4,713 | — | — |
| 2015-06-09 | $8.16 | $8.46 | 1,550 | — | — |
| 2015-06-08 | $8.16 | $8.46 | 1,650 | — | — |
| 2015-06-05 | $8.64 | $8.95 | 2,144 | — | — |
| 2015-06-04 | $8.16 | $8.46 | 2,538 | — | — |
| 2015-06-03 | $8.48 | $8.79 | 1,875 | — | — |
| 2015-06-02 | $8.16 | $8.46 | 2,656 | — | — |
| 2015-06-01 | $8.00 | $8.29 | 2,075 | — | — |
| 2015-05-29 | $8.16 | $8.46 | 2,806 | — | — |
| 2015-05-28 | $8.16 | $8.46 | 4,263 | — | — |
| 2015-05-27 | $8.32 | $8.62 | 5,481 | — | — |
| 2015-05-26 | $8.96 | $9.28 | 7,219 | — | — |
| 2015-05-22 | $8.96 | $9.28 | 6,750 | — | — |
| 2015-05-21 | $8.48 | $8.79 | 14,825 | — | — |
| 2015-05-20 | $10.56 | $10.94 | 22,256 | — | — |
| 2015-05-19 | $9.76 | $10.11 | 26,325 | — | — |
| 2015-05-18 | $7.68 | $7.96 | 10,656 | — | — |
| 2015-05-15 | $6.72 | $6.96 | 3,369 | — | — |
| 2015-05-14 | $6.56 | $6.80 | 2,588 | — | — |
| 2015-05-13 | $6.24 | $6.47 | 1,081 | — | — |
| 2015-05-12 | $6.56 | $6.80 | 2,031 | — | — |
| 2015-05-11 | $6.24 | $6.47 | 2,731 | — | — |
| 2015-05-08 | $6.40 | $6.63 | 1,050 | — | — |
| 2015-05-07 | $6.24 | $6.47 | 2,750 | — | — |
| 2015-05-06 | $6.56 | $6.80 | 2,900 | — | — |
| 2015-05-05 | $6.56 | $6.80 | 5,088 | — | — |
| 2015-05-04 | $6.56 | $6.80 | 3,138 | — | — |
| 2015-05-01 | $5.92 | $6.13 | 894 | — | — |
| 2015-04-30 | $6.08 | $6.30 | 1,075 | — | — |
| 2015-04-29 | $6.40 | $6.63 | 2,731 | — | — |
| 2015-04-28 | $6.40 | $6.63 | 1,788 | — | — |
| 2015-04-27 | $6.56 | $6.80 | 4,438 | — | — |
| 2015-04-24 | $6.72 | $6.96 | 5,481 | — | — |
| 2015-04-23 | $6.08 | $6.30 | 6,825 | — | — |
| 2015-04-22 | $5.60 | $5.80 | 11,306 | — | — |
| 2015-04-21 | $5.76 | $5.97 | 5,525 | — | — |
| 2015-04-20 | $6.08 | $6.30 | 5,738 | — | — |
| 2015-04-17 | $6.24 | $6.47 | 6,513 | — | — |
| 2015-04-16 | $6.72 | $6.96 | 11,556 | — | — |
| 2015-04-15 | $6.40 | $6.63 | 12,156 | — | — |
| 2015-04-14 | $7.20 | $7.46 | 4,488 | — | — |
| 2015-04-13 | $7.52 | $7.79 | 9,100 | — | — |
| 2015-04-10 | $7.36 | $7.63 | 13,613 | — | — |
| 2015-04-09 | $7.36 | $7.63 | 5,744 | — | — |
| 2015-04-08 | $7.68 | $7.96 | 4,100 | — | — |
| 2015-04-07 | $7.84 | $8.12 | 6,950 | — | — |
| 2015-04-06 | $7.52 | $7.79 | 6,369 | — | — |
| 2015-04-02 | $8.00 | $8.29 | 6,769 | — | — |
| 2015-04-01 | $7.84 | $8.12 | 16,025 | — | — |
| 2015-03-31 | $8.00 | $8.29 | 13,425 | — | — |
| 2015-03-30 | $8.32 | $8.62 | 5,863 | — | — |
| 2015-03-27 | $8.32 | $8.62 | 5,900 | — | — |
| 2015-03-26 | $8.32 | $8.62 | 4,525 | — | — |
| 2015-03-25 | $8.32 | $8.62 | 11,863 | — | — |
| 2015-03-24 | $9.12 | $9.45 | 8,963 | — | — |
| 2015-03-23 | $7.84 | $8.12 | 30,431 | — | — |
| 2015-03-20 | $7.04 | $7.29 | 24,456 | — | — |
| 2015-03-19 | $5.76 | $5.97 | 20,419 | — | — |
| 2015-03-18 | $5.76 | $5.97 | 83,844 | — | — |
| 2015-03-17 | $8.00 | $8.29 | 8,519 | — | — |
| 2015-03-16 | $8.32 | $8.62 | 7,531 | — | — |
| 2015-03-13 | $9.44 | $9.78 | 6,894 | — | — |
| 2015-03-12 | $9.60 | $9.95 | 5,156 | — | — |
| 2015-03-11 | $9.92 | $10.28 | 4,844 | — | — |
| 2015-03-10 | $9.76 | $10.11 | 5,019 | — | — |
| 2015-03-09 | $10.40 | $10.78 | 5,738 | — | — |
| 2015-03-06 | $9.92 | $10.28 | 3,494 | — | — |
| 2015-03-05 | $10.88 | $11.27 | 4,475 | — | — |
| 2015-03-04 | $11.36 | $11.77 | 6,706 | — | — |
| 2015-03-03 | $10.88 | $11.27 | 7,050 | — | — |
| 2015-03-02 | $10.40 | $10.78 | 6,488 | — | — |
| 2015-02-27 | $9.92 | $10.28 | 2,950 | — | — |
| 2015-02-26 | $10.08 | $10.45 | 10,981 | — | — |
| 2015-02-25 | $9.92 | $10.28 | 2,725 | — | — |
| 2015-02-24 | $9.28 | $9.62 | 1,306 | — | — |
| 2015-02-23 | $9.28 | $9.62 | 3,769 | — | — |
| 2015-02-20 | $9.76 | $10.11 | 4,581 | — | — |
| 2015-02-19 | $9.92 | $10.28 | 2,400 | — | — |
| 2015-02-18 | $9.60 | $9.95 | 3,156 | — | — |
| 2015-02-17 | $10.24 | $10.61 | 2,119 | — | — |
| 2015-02-13 | $9.76 | $10.11 | 4,450 | — | — |
| 2015-02-12 | $9.44 | $9.78 | 3,019 | — | — |
| 2015-02-11 | $10.08 | $10.45 | 1,675 | — | — |
| 2015-02-10 | $10.24 | $10.61 | 2,119 | — | — |
| 2015-02-09 | $10.56 | $10.94 | 5,588 | — | — |
| 2015-02-06 | $9.92 | $10.28 | 9,288 | — | — |
| 2015-02-05 | $8.96 | $9.28 | 4,175 | — | — |
| 2015-02-04 | $9.28 | $9.62 | 7,663 | — | — |
| 2015-02-03 | $8.96 | $9.28 | 10,656 | — | — |
| 2015-02-02 | $8.32 | $8.62 | 5,644 | — | — |
| 2015-01-30 | $8.32 | $8.62 | 4,656 | — | — |
| 2015-01-29 | $8.00 | $8.29 | 5,769 | — | — |
| 2015-01-28 | $7.84 | $8.12 | 5,150 | — | — |
| 2015-01-27 | $8.16 | $8.46 | 4,544 | — | — |
| 2015-01-26 | $7.68 | $7.96 | 6,431 | — | — |
| 2015-01-23 | $7.84 | $8.12 | 10,938 | — | — |
| 2015-01-22 | $8.00 | $8.29 | 7,375 | — | — |
| 2015-01-21 | $8.16 | $8.46 | 13,619 | — | — |
| 2015-01-20 | $8.32 | $8.62 | 13,819 | — | — |
| 2015-01-16 | $9.44 | $9.78 | 11,363 | — | — |
| 2015-01-15 | $10.08 | $10.45 | 6,806 | — | — |
| 2015-01-14 | $10.08 | $10.45 | 9,481 | — | — |
| 2015-01-13 | $10.56 | $10.94 | 9,113 | — | — |
| 2015-01-12 | $9.60 | $9.95 | 18,850 | — | — |
| 2015-01-09 | $11.04 | $11.44 | 6,644 | — | — |
| 2015-01-08 | $12.00 | $12.43 | 5,781 | — | — |
| 2015-01-07 | $12.16 | $12.60 | 5,838 | — | — |
| 2015-01-06 | $12.16 | $12.60 | 2,594 | — | — |
| 2015-01-05 | $12.48 | $12.93 | 3,756 | — | — |
| 2015-01-02 | $12.32 | $12.77 | 7,094 | — | — |