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
- 1995-11-08 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 | $1.56 | $1.56 | 898,500 | — | — |
| 2015-12-30 | $1.63 | $1.63 | 3,456,900 | — | — |
| 2015-12-29 | $1.58 | $1.58 | 1,862,100 | — | — |
| 2015-12-28 | $1.55 | $1.55 | 2,387,300 | — | — |
| 2015-12-24 | $1.37 | $1.37 | 539,100 | — | — |
| 2015-12-23 | $1.37 | $1.37 | 516,200 | — | — |
| 2015-12-22 | $1.35 | $1.35 | 496,400 | — | — |
| 2015-12-21 | $1.30 | $1.30 | 1,079,500 | — | — |
| 2015-12-18 | $1.22 | $1.22 | 638,100 | — | — |
| 2015-12-17 | $1.20 | $1.20 | 496,100 | — | — |
| 2015-12-16 | $1.27 | $1.27 | 812,300 | — | — |
| 2015-12-15 | $1.18 | $1.18 | 470,600 | — | — |
| 2015-12-14 | $1.19 | $1.19 | 389,700 | — | — |
| 2015-12-11 | $1.18 | $1.18 | 298,500 | — | — |
| 2015-12-10 | $1.19 | $1.19 | 563,000 | — | — |
| 2015-12-09 | $1.23 | $1.23 | 301,300 | — | — |
| 2015-12-08 | $1.17 | $1.17 | 455,700 | — | — |
| 2015-12-07 | $1.19 | $1.19 | 577,500 | — | — |
| 2015-12-04 | $1.22 | $1.22 | 871,800 | — | — |
| 2015-12-03 | $1.29 | $1.29 | 372,200 | — | — |
| 2015-12-02 | $1.28 | $1.28 | 413,800 | — | — |
| 2015-12-01 | $1.30 | $1.30 | 623,500 | — | — |
| 2015-11-30 | $1.27 | $1.27 | 1,381,400 | — | — |
| 2015-11-27 | $1.36 | $1.36 | 355,000 | — | — |
| 2015-11-25 | $1.39 | $1.39 | 627,200 | — | — |
| 2015-11-24 | $1.35 | $1.35 | 302,500 | — | — |
| 2015-11-23 | $1.30 | $1.30 | 900,000 | — | — |
| 2015-11-20 | $1.34 | $1.34 | 519,500 | — | — |
| 2015-11-19 | $1.39 | $1.39 | 483,500 | — | — |
| 2015-11-18 | $1.34 | $1.34 | 408,300 | — | — |
| 2015-11-17 | $1.36 | $1.36 | 1,110,800 | — | — |
| 2015-11-16 | $1.45 | $1.45 | 319,600 | — | — |
| 2015-11-13 | $1.47 | $1.47 | 396,000 | — | — |
| 2015-11-12 | $1.49 | $1.49 | 421,600 | — | — |
| 2015-11-11 | $1.51 | $1.51 | 497,600 | — | — |
| 2015-11-10 | $1.51 | $1.51 | 1,115,800 | — | — |
| 2015-11-09 | $1.58 | $1.58 | 687,700 | — | — |
| 2015-11-06 | $1.58 | $1.58 | 1,201,200 | — | — |
| 2015-11-05 | $1.62 | $1.62 | 568,300 | — | — |
| 2015-11-04 | $1.71 | $1.71 | 448,500 | — | — |
| 2015-11-03 | $1.68 | $1.68 | 1,276,200 | — | — |
| 2015-11-02 | $1.63 | $1.63 | 1,949,800 | — | — |
| 2015-10-30 | $1.51 | $1.51 | 595,500 | — | — |
| 2015-10-29 | $1.53 | $1.53 | 456,300 | — | — |
| 2015-10-28 | $1.50 | $1.50 | 610,100 | — | — |
| 2015-10-27 | $1.50 | $1.50 | 493,000 | — | — |
| 2015-10-26 | $1.54 | $1.54 | 867,300 | — | — |
| 2015-10-23 | $1.45 | $1.45 | 499,700 | — | — |
| 2015-10-22 | $1.47 | $1.47 | 262,100 | — | — |
| 2015-10-21 | $1.48 | $1.48 | 211,400 | — | — |
| 2015-10-20 | $1.48 | $1.48 | 299,200 | — | — |
| 2015-10-19 | $1.50 | $1.50 | 574,500 | — | — |
| 2015-10-16 | $1.56 | $1.56 | 499,100 | — | — |
| 2015-10-15 | $1.56 | $1.56 | 507,600 | — | — |
| 2015-10-14 | $1.55 | $1.55 | 424,000 | — | — |
| 2015-10-13 | $1.51 | $1.51 | 726,400 | — | — |
| 2015-10-12 | $1.49 | $1.49 | 675,200 | — | — |
| 2015-10-09 | $1.55 | $1.55 | 900,000 | — | — |
| 2015-10-08 | $1.54 | $1.54 | 2,143,900 | — | — |
| 2015-10-07 | $1.48 | $1.48 | 851,800 | — | — |
| 2015-10-06 | $1.40 | $1.40 | 791,400 | — | — |
| 2015-10-05 | $1.37 | $1.37 | 1,317,700 | — | — |
| 2015-10-02 | $1.28 | $1.28 | 593,700 | — | — |
| 2015-10-01 | $1.23 | $1.23 | 330,400 | — | — |
| 2015-09-30 | $1.20 | $1.20 | 1,057,800 | — | — |
| 2015-09-29 | $1.13 | $1.13 | 1,807,900 | — | — |
| 2015-09-28 | $1.22 | $1.22 | 2,833,300 | — | — |
| 2015-09-25 | $1.17 | $1.17 | 649,000 | — | — |
| 2015-09-24 | $1.14 | $1.14 | 753,400 | — | — |
| 2015-09-23 | $1.17 | $1.17 | 518,400 | — | — |
| 2015-09-22 | $1.23 | $1.23 | 588,600 | — | — |
| 2015-09-21 | $1.26 | $1.26 | 1,027,200 | — | — |
| 2015-09-18 | $1.26 | $1.26 | 384,200 | — | — |
| 2015-09-17 | $1.26 | $1.26 | 463,100 | — | — |
| 2015-09-16 | $1.30 | $1.30 | 279,100 | — | — |
| 2015-09-15 | $1.27 | $1.27 | 1,089,000 | — | — |
| 2015-09-14 | $1.32 | $1.32 | 690,600 | — | — |
| 2015-09-11 | $1.44 | $1.44 | 381,100 | — | — |
| 2015-09-10 | $1.45 | $1.45 | 411,000 | — | — |
| 2015-09-09 | $1.43 | $1.43 | 580,400 | — | — |
| 2015-09-08 | $1.35 | $1.35 | 249,500 | — | — |
| 2015-09-04 | $1.31 | $1.31 | 139,700 | — | — |
| 2015-09-03 | $1.34 | $1.34 | 372,700 | — | — |
| 2015-09-02 | $1.30 | $1.30 | 382,100 | — | — |
| 2015-09-01 | $1.35 | $1.35 | 318,400 | — | — |
| 2015-08-31 | $1.34 | $1.34 | 344,500 | — | — |
| 2015-08-28 | $1.28 | $1.28 | 525,700 | — | — |
| 2015-08-27 | $1.24 | $1.24 | 487,500 | — | — |
| 2015-08-26 | $1.17 | $1.17 | 650,600 | — | — |
| 2015-08-25 | $1.18 | $1.18 | 445,600 | — | — |
| 2015-08-24 | $1.17 | $1.17 | 860,300 | — | — |
| 2015-08-21 | $1.24 | $1.24 | 730,200 | — | — |
| 2015-08-20 | $1.31 | $1.31 | 342,100 | — | — |
| 2015-08-19 | $1.33 | $1.33 | 211,500 | — | — |
| 2015-08-18 | $1.34 | $1.34 | 141,200 | — | — |
| 2015-08-17 | $1.33 | $1.33 | 136,800 | — | — |
| 2015-08-14 | $1.34 | $1.34 | 277,200 | — | — |
| 2015-08-13 | $1.27 | $1.27 | 171,200 | — | — |
| 2015-08-12 | $1.31 | $1.31 | 247,200 | — | — |
| 2015-08-11 | $1.31 | $1.31 | 176,300 | — | — |
| 2015-08-10 | $1.33 | $1.33 | 325,300 | — | — |
| 2015-08-07 | $1.27 | $1.27 | 319,000 | — | — |
| 2015-08-06 | $1.27 | $1.27 | 760,600 | — | — |
| 2015-08-05 | $1.33 | $1.33 | 335,000 | — | — |
| 2015-08-04 | $1.33 | $1.33 | 353,500 | — | — |
| 2015-08-03 | $1.34 | $1.34 | 1,183,800 | — | — |
| 2015-07-31 | $1.35 | $1.35 | 776,000 | — | — |
| 2015-07-30 | $1.39 | $1.39 | 222,800 | — | — |
| 2015-07-29 | $1.44 | $1.44 | 705,300 | — | — |
| 2015-07-28 | $1.40 | $1.40 | 611,100 | — | — |
| 2015-07-27 | $1.34 | $1.34 | 1,014,700 | — | — |
| 2015-07-24 | $1.44 | $1.44 | 500,300 | — | — |
| 2015-07-23 | $1.49 | $1.49 | 428,600 | — | — |
| 2015-07-22 | $1.54 | $1.54 | 980,700 | — | — |
| 2015-07-21 | $1.51 | $1.51 | 635,700 | — | — |
| 2015-07-20 | $1.49 | $1.49 | 554,100 | — | — |
| 2015-07-17 | $1.50 | $1.50 | 539,000 | — | — |
| 2015-07-16 | $1.54 | $1.54 | 1,257,200 | — | — |
| 2015-07-15 | $1.58 | $1.58 | 1,209,000 | — | — |
| 2015-07-14 | $1.60 | $1.60 | 1,878,800 | — | — |
| 2015-07-13 | $1.44 | $1.44 | 799,200 | — | — |
| 2015-07-10 | $1.43 | $1.43 | 1,020,600 | — | — |
| 2015-07-09 | $1.42 | $1.42 | 1,653,900 | — | — |
| 2015-07-08 | $1.36 | $1.36 | 8,527,800 | — | — |
| 2015-07-07 | $1.60 | $1.60 | 1,708,800 | — | — |
| 2015-07-06 | $1.64 | $1.64 | 1,491,900 | — | — |
| 2015-07-02 | $1.70 | $1.70 | 2,905,400 | — | — |
| 2015-07-01 | $1.72 | $1.72 | 9,001,100 | — | — |
| 2015-06-30 | $2.09 | $2.09 | 668,900 | — | — |
| 2015-06-29 | $2.14 | $2.14 | 781,100 | — | — |
| 2015-06-26 | $2.19 | $2.19 | 310,500 | — | — |
| 2015-06-25 | $2.17 | $2.17 | 582,200 | — | — |
| 2015-06-24 | $2.22 | $2.22 | 182,400 | — | — |
| 2015-06-23 | $2.23 | $2.23 | 358,700 | — | — |
| 2015-06-22 | $2.21 | $2.21 | 374,900 | — | — |
| 2015-06-19 | $2.24 | $2.24 | 596,900 | — | — |
| 2015-06-18 | $2.33 | $2.33 | 614,400 | — | — |
| 2015-06-17 | $2.27 | $2.27 | 450,400 | — | — |
| 2015-06-16 | $2.30 | $2.30 | 943,000 | — | — |
| 2015-06-15 | $2.41 | $2.41 | 1,067,200 | — | — |
| 2015-06-12 | $2.44 | $2.44 | 2,462,600 | — | — |
| 2015-06-11 | $2.35 | $2.35 | 604,800 | — | — |
| 2015-06-10 | $2.35 | $2.35 | 2,097,100 | — | — |
| 2015-06-09 | $2.27 | $2.27 | 2,032,700 | — | — |
| 2015-06-08 | $2.34 | $2.34 | 8,264,200 | — | — |
| 2015-06-05 | $2.10 | $2.10 | 385,300 | — | — |
| 2015-06-04 | $2.11 | $2.11 | 827,000 | — | — |
| 2015-06-03 | $2.12 | $2.12 | 315,700 | — | — |
| 2015-06-02 | $2.07 | $2.07 | 741,800 | — | — |
| 2015-06-01 | $2.05 | $2.05 | 289,300 | — | — |
| 2015-05-29 | $2.09 | $2.09 | 272,100 | — | — |
| 2015-05-28 | $2.09 | $2.09 | 300,900 | — | — |
| 2015-05-27 | $2.09 | $2.09 | 425,600 | — | — |
| 2015-05-26 | $2.07 | $2.07 | 614,300 | — | — |
| 2015-05-22 | $2.09 | $2.09 | 879,600 | — | — |
| 2015-05-21 | $2.13 | $2.13 | 394,800 | — | — |
| 2015-05-20 | $2.07 | $2.07 | 451,700 | — | — |
| 2015-05-19 | $2.10 | $2.10 | 592,900 | — | — |
| 2015-05-18 | $2.11 | $2.11 | 477,800 | — | — |
| 2015-05-15 | $2.16 | $2.16 | 409,400 | — | — |
| 2015-05-14 | $2.19 | $2.19 | 166,300 | — | — |
| 2015-05-13 | $2.19 | $2.19 | 286,500 | — | — |
| 2015-05-12 | $2.15 | $2.15 | 568,400 | — | — |
| 2015-05-11 | $2.18 | $2.18 | 564,400 | — | — |
| 2015-05-08 | $2.11 | $2.11 | 470,800 | — | — |
| 2015-05-07 | $2.11 | $2.11 | 539,400 | — | — |
| 2015-05-06 | $2.18 | $2.18 | 395,700 | — | — |
| 2015-05-05 | $2.19 | $2.19 | 628,900 | — | — |
| 2015-05-04 | $2.19 | $2.19 | 467,300 | — | — |
| 2015-05-01 | $2.20 | $2.20 | 552,500 | — | — |
| 2015-04-30 | $2.23 | $2.23 | 504,500 | — | — |
| 2015-04-29 | $2.29 | $2.29 | 2,196,300 | — | — |
| 2015-04-28 | $2.25 | $2.25 | 836,000 | — | — |
| 2015-04-27 | $2.18 | $2.18 | 423,800 | — | — |
| 2015-04-24 | $2.18 | $2.18 | 405,100 | — | — |
| 2015-04-23 | $2.21 | $2.21 | 416,800 | — | — |
| 2015-04-22 | $2.14 | $2.14 | 1,105,200 | — | — |
| 2015-04-21 | $2.23 | $2.23 | 776,900 | — | — |
| 2015-04-20 | $2.27 | $2.27 | 533,800 | — | — |
| 2015-04-17 | $2.26 | $2.26 | 1,560,500 | — | — |
| 2015-04-16 | $2.35 | $2.35 | 766,900 | — | — |
| 2015-04-15 | $2.40 | $2.40 | 2,284,100 | — | — |
| 2015-04-14 | $2.26 | $2.26 | 693,100 | — | — |
| 2015-04-13 | $2.25 | $2.25 | 413,800 | — | — |
| 2015-04-10 | $2.29 | $2.29 | 647,500 | — | — |
| 2015-04-09 | $2.25 | $2.25 | 921,100 | — | — |
| 2015-04-08 | $2.23 | $2.23 | 975,000 | — | — |
| 2015-04-07 | $2.31 | $2.31 | 3,232,100 | — | — |
| 2015-04-06 | $2.16 | $2.16 | 622,600 | — | — |
| 2015-04-02 | $2.11 | $2.11 | 602,700 | — | — |
| 2015-04-01 | $2.02 | $2.02 | 356,900 | — | — |
| 2015-03-31 | $2.10 | $2.10 | 613,000 | — | — |
| 2015-03-30 | $2.02 | $2.02 | 569,900 | — | — |
| 2015-03-27 | $2.03 | $2.03 | 611,900 | — | — |
| 2015-03-26 | $2.05 | $2.05 | 483,100 | — | — |
| 2015-03-25 | $2.05 | $2.05 | 612,300 | — | — |
| 2015-03-24 | $2.09 | $2.09 | 676,200 | — | — |
| 2015-03-23 | $2.09 | $2.09 | 419,800 | — | — |
| 2015-03-20 | $2.06 | $2.06 | 615,600 | — | — |
| 2015-03-19 | $2.07 | $2.07 | 851,500 | — | — |
| 2015-03-18 | $2.11 | $2.11 | 591,400 | — | — |
| 2015-03-17 | $2.01 | $2.01 | 1,037,700 | — | — |
| 2015-03-16 | $2.08 | $2.08 | 781,200 | — | — |
| 2015-03-13 | $2.13 | $2.13 | 825,900 | — | — |
| 2015-03-12 | $2.22 | $2.22 | 787,200 | — | — |
| 2015-03-11 | $2.22 | $2.22 | 744,300 | — | — |
| 2015-03-10 | $2.22 | $2.22 | 705,900 | — | — |
| 2015-03-09 | $2.23 | $2.23 | 812,800 | — | — |
| 2015-03-06 | $2.29 | $2.29 | 1,031,700 | — | — |
| 2015-03-05 | $2.35 | $2.35 | 696,100 | — | — |
| 2015-03-04 | $2.27 | $2.27 | 818,200 | — | — |
| 2015-03-03 | $2.33 | $2.33 | 735,800 | — | — |
| 2015-03-02 | $2.37 | $2.37 | 1,479,400 | — | — |
| 2015-02-27 | $2.29 | $2.29 | 2,470,400 | — | — |
| 2015-02-26 | $2.36 | $2.36 | 4,043,200 | — | — |
| 2015-02-25 | $2.74 | $2.74 | 2,003,900 | — | — |
| 2015-02-24 | $2.71 | $2.71 | 1,992,800 | — | — |
| 2015-02-23 | $2.60 | $2.60 | 5,441,400 | — | — |
| 2015-02-20 | $2.41 | $2.41 | 1,783,100 | — | — |
| 2015-02-19 | $2.48 | $2.48 | 3,003,400 | — | — |
| 2015-02-18 | $2.58 | $2.58 | 2,149,700 | — | — |
| 2015-02-17 | $2.68 | $2.68 | 3,353,700 | — | — |
| 2015-02-13 | $2.66 | $2.66 | 4,876,100 | — | — |
| 2015-02-12 | $2.92 | $2.92 | 15,795,700 | — | — |
| 2015-02-11 | $2.71 | $2.71 | 31,399,600 | — | — |
| 2015-02-10 | $1.69 | $1.69 | 513,800 | — | — |
| 2015-02-09 | $1.66 | $1.66 | 494,300 | — | — |
| 2015-02-06 | $1.72 | $1.72 | 699,400 | — | — |
| 2015-02-05 | $1.71 | $1.71 | 586,200 | — | — |
| 2015-02-04 | $1.63 | $1.63 | 518,000 | — | — |
| 2015-02-03 | $1.68 | $1.68 | 896,300 | — | — |
| 2015-02-02 | $1.61 | $1.61 | 364,000 | — | — |
| 2015-01-30 | $1.55 | $1.55 | 420,400 | — | — |
| 2015-01-29 | $1.61 | $1.61 | 730,500 | — | — |
| 2015-01-28 | $1.54 | $1.54 | 1,227,500 | — | — |
| 2015-01-27 | $1.66 | $1.66 | 1,136,100 | — | — |
| 2015-01-26 | $1.55 | $1.55 | 1,312,900 | — | — |
| 2015-01-23 | $1.50 | $1.50 | 478,000 | — | — |
| 2015-01-22 | $1.48 | $1.48 | 1,428,600 | — | — |
| 2015-01-21 | $1.46 | $1.46 | 1,621,800 | — | — |
| 2015-01-20 | $1.48 | $1.48 | 1,183,700 | — | — |
| 2015-01-16 | $1.57 | $1.57 | 804,800 | — | — |
| 2015-01-15 | $1.61 | $1.61 | 1,663,200 | — | — |
| 2015-01-14 | $1.75 | $1.75 | 506,300 | — | — |
| 2015-01-13 | $1.72 | $1.72 | 517,900 | — | — |
| 2015-01-12 | $1.75 | $1.75 | 327,600 | — | — |
| 2015-01-09 | $1.77 | $1.77 | 332,500 | — | — |
| 2015-01-08 | $1.79 | $1.79 | 427,100 | — | — |
| 2015-01-07 | $1.73 | $1.73 | 411,600 | — | — |
| 2015-01-06 | $1.74 | $1.74 | 690,400 | — | — |
| 2015-01-05 | $1.79 | $1.79 | 664,200 | — | — |
| 2015-01-02 | $1.83 | $1.83 | 1,274,400 | — | — |