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
- 2006-07-06 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 | $1.33 | $1.33 | 561,700 | — | — |
| 2015-12-30 | $1.33 | $1.33 | 480,200 | — | — |
| 2015-12-29 | $1.35 | $1.35 | 510,100 | — | — |
| 2015-12-28 | $1.40 | $1.40 | 279,600 | — | — |
| 2015-12-24 | $1.47 | $1.47 | 49,200 | — | — |
| 2015-12-23 | $1.48 | $1.48 | 200,100 | — | — |
| 2015-12-22 | $1.52 | $1.52 | 466,700 | — | — |
| 2015-12-21 | $1.49 | $1.49 | 94,000 | — | — |
| 2015-12-18 | $1.48 | $1.48 | 240,500 | — | — |
| 2015-12-17 | $1.47 | $1.47 | 185,600 | — | — |
| 2015-12-16 | $1.50 | $1.50 | 486,400 | — | — |
| 2015-12-15 | $1.27 | $1.27 | 145,300 | — | — |
| 2015-12-14 | $1.25 | $1.25 | 343,900 | — | — |
| 2015-12-11 | $1.35 | $1.35 | 177,300 | — | — |
| 2015-12-10 | $1.41 | $1.41 | 146,300 | — | — |
| 2015-12-09 | $1.43 | $1.43 | 48,900 | — | — |
| 2015-12-08 | $1.43 | $1.43 | 127,300 | — | — |
| 2015-12-07 | $1.44 | $1.44 | 213,700 | — | — |
| 2015-12-04 | $1.50 | $1.50 | 143,200 | — | — |
| 2015-12-03 | $1.49 | $1.49 | 74,000 | — | — |
| 2015-12-02 | $1.51 | $1.51 | 48,000 | — | — |
| 2015-12-01 | $1.51 | $1.51 | 107,100 | — | — |
| 2015-11-30 | $1.54 | $1.54 | 269,200 | — | — |
| 2015-11-27 | $1.49 | $1.49 | 32,800 | — | — |
| 2015-11-25 | $1.49 | $1.49 | 430,200 | — | — |
| 2015-11-24 | $1.52 | $1.52 | 479,900 | — | — |
| 2015-11-23 | $1.53 | $1.53 | 189,000 | — | — |
| 2015-11-20 | $1.49 | $1.49 | 103,800 | — | — |
| 2015-11-19 | $1.49 | $1.49 | 311,300 | — | — |
| 2015-11-18 | $1.52 | $1.52 | 588,700 | — | — |
| 2015-11-17 | $1.43 | $1.43 | 1,226,000 | — | — |
| 2015-11-16 | $1.42 | $1.42 | 152,500 | — | — |
| 2015-11-13 | $1.43 | $1.43 | 187,700 | — | — |
| 2015-11-12 | $1.49 | $1.49 | 156,600 | — | — |
| 2015-11-11 | $1.53 | $1.53 | 214,000 | — | — |
| 2015-11-10 | $1.56 | $1.56 | 207,600 | — | — |
| 2015-11-09 | $1.58 | $1.58 | 363,900 | — | — |
| 2015-11-06 | $1.61 | $1.61 | 145,800 | — | — |
| 2015-11-05 | $1.61 | $1.61 | 729,400 | — | — |
| 2015-11-04 | $1.51 | $1.51 | 159,300 | — | — |
| 2015-11-03 | $1.59 | $1.59 | 168,700 | — | — |
| 2015-11-02 | $1.64 | $1.64 | 170,000 | — | — |
| 2015-10-30 | $1.66 | $1.66 | 1,058,400 | — | — |
| 2015-10-29 | $1.69 | $1.69 | 125,000 | — | — |
| 2015-10-28 | $1.76 | $1.76 | 263,100 | — | — |
| 2015-10-27 | $1.70 | $1.70 | 185,600 | — | — |
| 2015-10-26 | $1.68 | $1.68 | 176,200 | — | — |
| 2015-10-23 | $1.68 | $1.68 | 328,700 | — | — |
| 2015-10-22 | $1.52 | $1.52 | 1,005,800 | — | — |
| 2015-10-21 | $1.59 | $1.59 | 538,600 | — | — |
| 2015-10-20 | $1.61 | $1.61 | 280,400 | — | — |
| 2015-10-19 | $1.63 | $1.63 | 98,000 | — | — |
| 2015-10-16 | $1.64 | $1.64 | 114,600 | — | — |
| 2015-10-15 | $1.70 | $1.70 | 482,700 | — | — |
| 2015-10-14 | $1.59 | $1.59 | 298,300 | — | — |
| 2015-10-13 | $1.66 | $1.66 | 281,600 | — | — |
| 2015-10-12 | $1.75 | $1.75 | 117,500 | — | — |
| 2015-10-09 | $1.75 | $1.75 | 402,900 | — | — |
| 2015-10-08 | $1.92 | $1.92 | 122,700 | — | — |
| 2015-10-07 | $1.90 | $1.90 | 298,600 | — | — |
| 2015-10-06 | $1.83 | $1.83 | 179,900 | — | — |
| 2015-10-05 | $1.87 | $1.87 | 330,100 | — | — |
| 2015-10-02 | $1.77 | $1.77 | 121,900 | — | — |
| 2015-10-01 | $1.75 | $1.75 | 103,400 | — | — |
| 2015-09-30 | $1.81 | $1.81 | 350,300 | — | — |
| 2015-09-29 | $1.85 | $1.85 | 541,400 | — | — |
| 2015-09-28 | $1.71 | $1.71 | 143,500 | — | — |
| 2015-09-25 | $1.77 | $1.77 | 473,400 | — | — |
| 2015-09-24 | $1.80 | $1.80 | 229,900 | — | — |
| 2015-09-23 | $1.85 | $1.85 | 443,400 | — | — |
| 2015-09-22 | $2.00 | $2.00 | 227,700 | — | — |
| 2015-09-21 | $2.01 | $2.01 | 181,700 | — | — |
| 2015-09-18 | $2.11 | $2.11 | 352,700 | — | — |
| 2015-09-17 | $2.15 | $2.15 | 206,100 | — | — |
| 2015-09-16 | $2.14 | $2.14 | 194,500 | — | — |
| 2015-09-15 | $1.99 | $1.99 | 372,700 | — | — |
| 2015-09-14 | $1.99 | $1.99 | 109,900 | — | — |
| 2015-09-11 | $2.06 | $2.06 | 103,500 | — | — |
| 2015-09-10 | $2.09 | $2.09 | 199,000 | — | — |
| 2015-09-09 | $2.01 | $2.01 | 455,000 | — | — |
| 2015-09-08 | $2.13 | $2.13 | 251,800 | — | — |
| 2015-09-04 | $2.10 | $2.10 | 115,800 | — | — |
| 2015-09-03 | $2.16 | $2.16 | 429,600 | — | — |
| 2015-09-02 | $2.24 | $2.24 | 788,100 | — | — |
| 2015-09-01 | $2.47 | $2.47 | 488,100 | — | — |
| 2015-08-31 | $2.61 | $2.61 | 243,700 | — | — |
| 2015-08-28 | $2.43 | $2.43 | 175,700 | — | — |
| 2015-08-27 | $2.35 | $2.35 | 179,500 | — | — |
| 2015-08-26 | $2.32 | $2.32 | 264,900 | — | — |
| 2015-08-25 | $2.21 | $2.21 | 141,600 | — | — |
| 2015-08-24 | $2.25 | $2.25 | 286,000 | — | — |
| 2015-08-21 | $2.36 | $2.36 | 251,000 | — | — |
| 2015-08-20 | $2.29 | $2.29 | 200,700 | — | — |
| 2015-08-19 | $2.38 | $2.38 | 235,100 | — | — |
| 2015-08-18 | $2.29 | $2.29 | 126,300 | — | — |
| 2015-08-17 | $2.35 | $2.35 | 180,600 | — | — |
| 2015-08-14 | $2.36 | $2.36 | 172,500 | — | — |
| 2015-08-13 | $2.37 | $2.37 | 201,200 | — | — |
| 2015-08-12 | $2.29 | $2.29 | 324,100 | — | — |
| 2015-08-11 | $2.33 | $2.33 | 429,400 | — | — |
| 2015-08-10 | $2.55 | $2.55 | 344,100 | — | — |
| 2015-08-07 | $2.55 | $2.55 | 407,300 | — | — |
| 2015-08-06 | $2.53 | $2.53 | 480,200 | — | — |
| 2015-08-05 | $2.56 | $2.56 | 413,600 | — | — |
| 2015-08-04 | $2.50 | $2.50 | 1,366,400 | — | — |
| 2015-08-03 | $2.51 | $2.51 | 635,300 | — | — |
| 2015-07-31 | $2.43 | $2.43 | 167,800 | — | — |
| 2015-07-30 | $2.42 | $2.42 | 257,300 | — | — |
| 2015-07-29 | $2.46 | $2.46 | 380,200 | — | — |
| 2015-07-28 | $2.58 | $2.58 | 836,200 | — | — |
| 2015-07-27 | $2.41 | $2.41 | 164,900 | — | — |
| 2015-07-24 | $2.54 | $2.54 | 181,300 | — | — |
| 2015-07-23 | $2.61 | $2.61 | 189,100 | — | — |
| 2015-07-22 | $2.59 | $2.59 | 239,200 | — | — |
| 2015-07-21 | $2.55 | $2.55 | 135,200 | — | — |
| 2015-07-20 | $2.55 | $2.55 | 140,100 | — | — |
| 2015-07-17 | $2.69 | $2.69 | 164,900 | — | — |
| 2015-07-16 | $2.83 | $2.83 | 213,100 | — | — |
| 2015-07-15 | $2.74 | $2.74 | 293,200 | — | — |
| 2015-07-14 | $2.86 | $2.86 | 106,800 | — | — |
| 2015-07-13 | $2.90 | $2.90 | 271,600 | — | — |
| 2015-07-10 | $2.96 | $2.96 | 911,400 | — | — |
| 2015-07-09 | $2.59 | $2.59 | 282,700 | — | — |
| 2015-07-08 | $2.68 | $2.68 | 411,000 | — | — |
| 2015-07-07 | $2.77 | $2.77 | 192,100 | — | — |
| 2015-07-06 | $2.88 | $2.88 | 258,400 | — | — |
| 2015-07-02 | $2.88 | $2.88 | 156,200 | — | — |
| 2015-07-01 | $2.95 | $2.95 | 197,300 | — | — |
| 2015-06-30 | $3.02 | $3.02 | 238,800 | — | — |
| 2015-06-29 | $3.02 | $3.02 | 315,100 | — | — |
| 2015-06-26 | $3.32 | $3.32 | 6,076,900 | — | — |
| 2015-06-25 | $3.47 | $3.47 | 262,800 | — | — |
| 2015-06-24 | $3.33 | $3.33 | 211,200 | — | — |
| 2015-06-23 | $3.25 | $3.25 | 262,600 | — | — |
| 2015-06-22 | $3.36 | $3.36 | 326,300 | — | — |
| 2015-06-19 | $3.13 | $3.13 | 408,800 | — | — |
| 2015-06-18 | $3.06 | $3.06 | 720,000 | — | — |
| 2015-06-17 | $3.19 | $3.19 | 585,600 | — | — |
| 2015-06-16 | $3.30 | $3.30 | 630,800 | — | — |
| 2015-06-15 | $3.42 | $3.42 | 387,200 | — | — |
| 2015-06-12 | $3.59 | $3.59 | 257,800 | — | — |
| 2015-06-11 | $3.59 | $3.59 | 657,800 | — | — |
| 2015-06-10 | $4.03 | $4.03 | 354,300 | — | — |
| 2015-06-09 | $4.22 | $4.22 | 452,500 | — | — |
| 2015-06-08 | $4.18 | $4.18 | 162,000 | — | — |
| 2015-06-05 | $4.03 | $4.03 | 78,800 | — | — |
| 2015-06-04 | $4.00 | $4.00 | 88,500 | — | — |
| 2015-06-03 | $4.02 | $4.02 | 179,700 | — | — |
| 2015-06-02 | $4.00 | $4.00 | 205,700 | — | — |
| 2015-06-01 | $4.01 | $4.01 | 259,800 | — | — |
| 2015-05-29 | $4.18 | $4.18 | 320,700 | — | — |
| 2015-05-28 | $4.28 | $4.28 | 335,300 | — | — |
| 2015-05-27 | $4.27 | $4.27 | 130,400 | — | — |
| 2015-05-26 | $4.09 | $4.09 | 317,900 | — | — |
| 2015-05-22 | $4.23 | $4.23 | 294,600 | — | — |
| 2015-05-21 | $3.99 | $3.99 | 248,800 | — | — |
| 2015-05-20 | $3.95 | $3.95 | 265,500 | — | — |
| 2015-05-19 | $3.86 | $3.86 | 130,400 | — | — |
| 2015-05-18 | $3.87 | $3.87 | 155,500 | — | — |
| 2015-05-15 | $3.82 | $3.82 | 187,800 | — | — |
| 2015-05-14 | $3.71 | $3.71 | 165,000 | — | — |
| 2015-05-13 | $3.62 | $3.62 | 122,300 | — | — |
| 2015-05-12 | $3.72 | $3.72 | 121,500 | — | — |
| 2015-05-11 | $3.79 | $3.79 | 209,000 | — | — |
| 2015-05-08 | $3.85 | $3.85 | 351,200 | — | — |
| 2015-05-07 | $3.90 | $3.90 | 372,000 | — | — |
| 2015-05-06 | $3.61 | $3.61 | 319,300 | — | — |
| 2015-05-05 | $3.50 | $3.50 | 193,800 | — | — |
| 2015-05-04 | $3.51 | $3.51 | 39,600 | — | — |
| 2015-05-01 | $3.52 | $3.52 | 142,400 | — | — |
| 2015-04-30 | $3.63 | $3.63 | 430,400 | — | — |
| 2015-04-29 | $3.66 | $3.66 | 88,400 | — | — |
| 2015-04-28 | $3.90 | $3.90 | 55,000 | — | — |
| 2015-04-27 | $3.92 | $3.92 | 139,200 | — | — |
| 2015-04-24 | $3.83 | $3.83 | 20,800 | — | — |
| 2015-04-23 | $3.89 | $3.89 | 169,800 | — | — |
| 2015-04-22 | $3.82 | $3.82 | 238,300 | — | — |
| 2015-04-21 | $4.00 | $4.00 | 102,200 | — | — |
| 2015-04-20 | $3.98 | $3.98 | 147,300 | — | — |
| 2015-04-17 | $4.03 | $4.03 | 115,200 | — | — |
| 2015-04-16 | $4.10 | $4.10 | 257,800 | — | — |
| 2015-04-15 | $4.06 | $4.06 | 619,700 | — | — |
| 2015-04-14 | $3.82 | $3.82 | 150,500 | — | — |
| 2015-04-13 | $3.90 | $3.90 | 367,000 | — | — |
| 2015-04-10 | $3.59 | $3.59 | 149,500 | — | — |
| 2015-04-09 | $3.41 | $3.41 | 278,300 | — | — |
| 2015-04-08 | $3.38 | $3.38 | 135,900 | — | — |
| 2015-04-07 | $3.40 | $3.40 | 83,900 | — | — |
| 2015-04-06 | $3.38 | $3.38 | 627,600 | — | — |
| 2015-04-02 | $3.34 | $3.34 | 147,200 | — | — |
| 2015-04-01 | $3.27 | $3.27 | 107,400 | — | — |
| 2015-03-31 | $3.26 | $3.26 | 45,000 | — | — |
| 2015-03-30 | $3.28 | $3.28 | 464,400 | — | — |
| 2015-03-27 | $3.17 | $3.17 | 106,400 | — | — |
| 2015-03-26 | $3.23 | $3.23 | 144,000 | — | — |
| 2015-03-25 | $3.30 | $3.30 | 108,200 | — | — |
| 2015-03-24 | $3.50 | $3.50 | 90,400 | — | — |
| 2015-03-23 | $3.42 | $3.42 | 149,300 | — | — |
| 2015-03-20 | $3.51 | $3.51 | 184,700 | — | — |
| 2015-03-19 | $3.46 | $3.46 | 664,000 | — | — |
| 2015-03-18 | $3.88 | $3.88 | 85,800 | — | — |
| 2015-03-17 | $3.84 | $3.84 | 138,600 | — | — |
| 2015-03-16 | $3.80 | $3.80 | 140,700 | — | — |
| 2015-03-13 | $3.77 | $3.77 | 70,000 | — | — |
| 2015-03-12 | $3.85 | $3.85 | 76,900 | — | — |
| 2015-03-11 | $3.63 | $3.63 | 74,800 | — | — |
| 2015-03-10 | $3.73 | $3.73 | 91,600 | — | — |
| 2015-03-09 | $3.92 | $3.92 | 161,500 | — | — |
| 2015-03-06 | $3.94 | $3.94 | 258,700 | — | — |
| 2015-03-05 | $4.03 | $4.03 | 155,600 | — | — |
| 2015-03-04 | $4.09 | $4.09 | 240,000 | — | — |
| 2015-03-03 | $4.00 | $4.00 | 193,800 | — | — |
| 2015-03-02 | $3.96 | $3.96 | 360,600 | — | — |
| 2015-02-27 | $3.61 | $3.61 | 279,200 | — | — |
| 2015-02-26 | $3.66 | $3.66 | 274,600 | — | — |
| 2015-02-25 | $3.71 | $3.71 | 413,900 | — | — |
| 2015-02-24 | $3.55 | $3.55 | 338,100 | — | — |
| 2015-02-23 | $3.32 | $3.32 | 214,500 | — | — |
| 2015-02-20 | $3.32 | $3.32 | 108,300 | — | — |
| 2015-02-19 | $3.30 | $3.30 | 107,600 | — | — |
| 2015-02-18 | $3.29 | $3.29 | 158,400 | — | — |
| 2015-02-17 | $3.35 | $3.35 | 158,000 | — | — |
| 2015-02-13 | $3.53 | $3.53 | 266,200 | — | — |
| 2015-02-12 | $3.16 | $3.16 | 69,100 | — | — |
| 2015-02-11 | $3.10 | $3.10 | 67,400 | — | — |
| 2015-02-10 | $3.15 | $3.15 | 180,600 | — | — |
| 2015-02-09 | $3.18 | $3.18 | 167,900 | — | — |
| 2015-02-06 | $3.17 | $3.17 | 28,400 | — | — |
| 2015-02-05 | $3.16 | $3.16 | 80,500 | — | — |
| 2015-02-04 | $3.17 | $3.17 | 33,100 | — | — |
| 2015-02-03 | $3.26 | $3.26 | 111,200 | — | — |
| 2015-02-02 | $3.12 | $3.12 | 163,400 | — | — |
| 2015-01-30 | $3.33 | $3.33 | 165,400 | — | — |
| 2015-01-29 | $3.26 | $3.26 | 120,200 | — | — |
| 2015-01-28 | $2.96 | $2.96 | 92,100 | — | — |
| 2015-01-27 | $2.97 | $2.97 | 120,800 | — | — |
| 2015-01-26 | $2.79 | $2.79 | 115,500 | — | — |
| 2015-01-23 | $2.89 | $2.89 | 233,200 | — | — |
| 2015-01-22 | $2.99 | $2.99 | 157,000 | — | — |
| 2015-01-21 | $3.00 | $3.00 | 197,700 | — | — |
| 2015-01-20 | $3.14 | $3.14 | 79,300 | — | — |
| 2015-01-16 | $3.26 | $3.26 | 149,700 | — | — |
| 2015-01-15 | $3.31 | $3.31 | 629,900 | — | — |
| 2015-01-14 | $3.15 | $3.15 | 278,000 | — | — |
| 2015-01-13 | $3.08 | $3.08 | 330,600 | — | — |
| 2015-01-12 | $3.01 | $3.01 | 397,600 | — | — |
| 2015-01-09 | $3.25 | $3.25 | 144,000 | — | — |
| 2015-01-08 | $3.28 | $3.28 | 365,900 | — | — |
| 2015-01-07 | $3.45 | $3.45 | 170,100 | — | — |
| 2015-01-06 | $3.46 | $3.46 | 227,500 | — | — |
| 2015-01-05 | $3.41 | $3.41 | 188,400 | — | — |
| 2015-01-02 | $3.55 | $3.55 | 280,600 | — | — |