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
- 1996-11-18 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 | $1.15 | $3.34 | 1,338,220 | — | — |
| 2015-12-30 | $1.18 | $3.41 | 2,190,500 | — | — |
| 2015-12-29 | $1.22 | $3.54 | 2,521,870 | — | — |
| 2015-12-28 | $1.22 | $3.54 | 5,362,110 | — | — |
| 2015-12-24 | $1.22 | $3.52 | 1,342,510 | — | — |
| 2015-12-23 | $1.22 | $3.52 | 5,755,360 | — | — |
| 2015-12-22 | $1.11 | $3.21 | 3,124,420 | — | — |
| 2015-12-21 | $1.12 | $3.25 | 4,931,160 | — | — |
| 2015-12-18 | $1.15 | $3.34 | 6,943,560 | — | — |
| 2015-12-17 | $1.18 | $3.43 | 6,453,590 | — | — |
| 2015-12-16 | $1.26 | $3.66 | 5,020,470 | — | — |
| 2015-12-15 | $1.18 | $3.43 | 5,549,830 | — | — |
| 2015-12-14 | $1.14 | $3.30 | 7,017,010 | — | — |
| 2015-12-11 | $1.20 | $3.48 | 3,540,420 | — | — |
| 2015-12-10 | $1.25 | $3.61 | 3,198,780 | — | — |
| 2015-12-09 | $1.31 | $3.79 | 3,952,130 | — | — |
| 2015-12-08 | $1.25 | $3.61 | 4,100,720 | — | — |
| 2015-12-07 | $1.27 | $3.68 | 3,608,020 | — | — |
| 2015-12-04 | $1.30 | $3.77 | 3,305,900 | — | — |
| 2015-12-03 | $1.30 | $3.77 | 4,297,540 | — | — |
| 2015-12-02 | $1.28 | $3.70 | 7,238,530 | — | — |
| 2015-12-01 | $1.24 | $3.59 | 5,768,490 | — | — |
| 2015-11-30 | $1.32 | $3.81 | 9,840,090 | — | — |
| 2015-11-27 | $1.43 | $4.15 | 3,021,200 | — | — |
| 2015-11-25 | $1.50 | $4.35 | 2,926,040 | — | — |
| 2015-11-24 | $1.57 | $4.55 | 3,950,960 | — | — |
| 2015-11-23 | $1.50 | $4.35 | 2,921,880 | — | — |
| 2015-11-20 | $1.57 | $4.55 | 4,113,460 | — | — |
| 2015-11-19 | $1.51 | $4.37 | 2,984,800 | — | — |
| 2015-11-18 | $1.49 | $4.32 | 1,875,380 | — | — |
| 2015-11-17 | $1.45 | $4.19 | 2,116,920 | — | — |
| 2015-11-16 | $1.49 | $4.32 | 1,533,480 | — | — |
| 2015-11-13 | $1.47 | $4.26 | 3,718,650 | — | — |
| 2015-11-12 | $1.52 | $4.41 | 4,651,270 | — | — |
| 2015-11-11 | $1.59 | $4.61 | 4,735,250 | — | — |
| 2015-11-10 | $1.58 | $4.57 | 5,678,140 | — | — |
| 2015-11-09 | $1.48 | $4.30 | 4,438,850 | — | — |
| 2015-11-06 | $1.54 | $4.46 | 5,709,600 | — | — |
| 2015-11-05 | $1.62 | $4.68 | 5,382,520 | — | — |
| 2015-11-04 | $1.58 | $4.57 | 7,057,050 | — | — |
| 2015-11-03 | $1.59 | $4.61 | 6,233,760 | — | — |
| 2015-11-02 | $1.49 | $4.32 | 2,510,950 | — | — |
| 2015-10-30 | $1.50 | $4.35 | 6,767,280 | — | — |
| 2015-10-29 | $1.42 | $4.12 | 3,184,090 | — | — |
| 2015-10-28 | $1.45 | $4.19 | 5,273,320 | — | — |
| 2015-10-27 | $1.43 | $4.15 | 4,865,380 | — | — |
| 2015-10-26 | $1.45 | $4.19 | 3,603,210 | — | — |
| 2015-10-23 | $1.52 | $4.39 | 3,108,300 | — | — |
| 2015-10-22 | $1.55 | $4.50 | 5,913,050 | — | — |
| 2015-10-21 | $1.52 | $4.39 | 2,973,880 | — | — |
| 2015-10-20 | $1.52 | $4.39 | 5,339,360 | — | — |
| 2015-10-19 | $1.44 | $4.17 | 4,625,140 | — | — |
| 2015-10-16 | $1.45 | $4.21 | 4,320,030 | — | — |
| 2015-10-15 | $1.48 | $4.30 | 3,929,380 | — | — |
| 2015-10-14 | $1.48 | $4.28 | 4,150,250 | — | — |
| 2015-10-13 | $1.46 | $4.24 | 7,308,340 | — | — |
| 2015-10-12 | $1.55 | $4.50 | 4,327,440 | — | — |
| 2015-10-09 | $1.50 | $4.35 | 6,670,040 | — | — |
| 2015-10-08 | $1.46 | $4.24 | 5,271,110 | — | — |
| 2015-10-07 | $1.42 | $4.10 | 3,473,730 | — | — |
| 2015-10-06 | $1.42 | $4.12 | 4,746,300 | — | — |
| 2015-10-05 | $1.41 | $4.08 | 3,710,720 | — | — |
| 2015-10-02 | $1.39 | $4.03 | 2,805,920 | — | — |
| 2015-10-01 | $1.35 | $3.90 | 4,582,110 | — | — |
| 2015-09-30 | $1.37 | $3.97 | 9,522,760 | — | — |
| 2015-09-29 | $1.28 | $3.70 | 4,468,750 | — | — |
| 2015-09-28 | $1.28 | $3.70 | 4,495,530 | — | — |
| 2015-09-25 | $1.32 | $3.83 | 7,105,540 | — | — |
| 2015-09-24 | $1.34 | $3.88 | 5,561,270 | — | — |
| 2015-09-23 | $1.31 | $3.79 | 2,035,930 | — | — |
| 2015-09-22 | $1.36 | $3.95 | 4,681,690 | — | — |
| 2015-09-21 | $1.39 | $4.03 | 1,235,520 | — | — |
| 2015-09-18 | $1.37 | $3.97 | 4,354,610 | — | — |
| 2015-09-17 | $1.51 | $4.37 | 8,195,590 | — | — |
| 2015-09-16 | $1.52 | $4.39 | 5,720,910 | — | — |
| 2015-09-15 | $1.45 | $4.21 | 4,060,420 | — | — |
| 2015-09-14 | $1.45 | $4.21 | 8,036,730 | — | — |
| 2015-09-11 | $1.45 | $4.19 | 3,305,250 | — | — |
| 2015-09-10 | $1.48 | $4.30 | 5,423,990 | — | — |
| 2015-09-09 | $1.44 | $4.17 | 3,171,090 | — | — |
| 2015-09-08 | $1.44 | $4.17 | 4,778,930 | — | — |
| 2015-09-04 | $1.48 | $4.30 | 5,788,250 | — | — |
| 2015-09-03 | $1.59 | $4.61 | 7,844,850 | — | — |
| 2015-09-02 | $1.56 | $4.53 | 5,894,200 | — | — |
| 2015-09-01 | $1.56 | $4.53 | 5,530,070 | — | — |
| 2015-08-31 | $1.62 | $4.68 | 9,423,830 | — | — |
| 2015-08-28 | $1.70 | $4.93 | 5,514,080 | — | — |
| 2015-08-27 | $1.75 | $5.06 | 5,626,530 | — | — |
| 2015-08-26 | $1.68 | $4.88 | 5,714,670 | — | — |
| 2015-08-25 | $1.72 | $4.97 | 2,647,970 | — | — |
| 2015-08-24 | $1.72 | $4.97 | 7,130,760 | — | — |
| 2015-08-21 | $1.91 | $5.53 | 5,572,060 | — | — |
| 2015-08-20 | $2.02 | $5.84 | 4,129,580 | — | — |
| 2015-08-19 | $1.97 | $5.71 | 5,616,260 | — | — |
| 2015-08-18 | $2.08 | $6.04 | 5,028,270 | — | — |
| 2015-08-17 | $2.04 | $5.91 | 4,027,920 | — | — |
| 2015-08-14 | $2.00 | $5.80 | 5,368,870 | — | — |
| 2015-08-13 | $1.98 | $5.75 | 7,263,490 | — | — |
| 2015-08-12 | $2.09 | $6.06 | 6,503,250 | — | — |
| 2015-08-11 | $1.99 | $5.77 | 3,925,350 | — | — |
| 2015-08-10 | $1.97 | $5.71 | 2,485,990 | — | — |
| 2015-08-07 | $1.95 | $5.66 | 3,979,820 | — | — |
| 2015-08-06 | $1.95 | $5.66 | 4,976,920 | — | — |
| 2015-08-05 | $2.05 | $5.95 | 5,652,010 | — | — |
| 2015-08-04 | $2.15 | $6.22 | 7,483,060 | — | — |
| 2015-08-03 | $2.14 | $6.20 | 7,172,620 | — | — |
| 2015-07-31 | $2.12 | $6.13 | 8,222,630 | — | — |
| 2015-07-30 | $2.12 | $6.15 | 6,000,410 | — | — |
| 2015-07-29 | $2.12 | $6.13 | 5,447,390 | — | — |
| 2015-07-28 | $2.14 | $6.20 | 6,327,880 | — | — |
| 2015-07-27 | $2.12 | $6.13 | 7,803,900 | — | — |
| 2015-07-24 | $2.09 | $6.06 | 6,628,830 | — | — |
| 2015-07-23 | $2.24 | $6.49 | 4,675,710 | — | — |
| 2015-07-22 | $2.39 | $6.93 | 5,086,900 | — | — |
| 2015-07-21 | $2.43 | $7.04 | 9,112,740 | — | — |
| 2015-07-20 | $2.52 | $7.31 | 3,131,440 | — | — |
| 2015-07-17 | $2.55 | $7.38 | 2,637,570 | — | — |
| 2015-07-16 | $2.70 | $7.82 | 2,473,250 | — | — |
| 2015-07-15 | $2.73 | $7.91 | 3,053,960 | — | — |
| 2015-07-14 | $2.77 | $8.03 | 2,686,710 | — | — |
| 2015-07-13 | $2.75 | $7.96 | 6,331,650 | — | — |
| 2015-07-10 | $2.73 | $7.91 | 4,574,960 | — | — |
| 2015-07-09 | $2.63 | $7.62 | 5,982,860 | — | — |
| 2015-07-08 | $2.62 | $7.58 | 5,767,580 | — | — |
| 2015-07-07 | $2.71 | $7.85 | 8,111,740 | — | — |
| 2015-07-06 | $2.83 | $8.20 | 4,421,170 | — | — |
| 2015-07-02 | $2.95 | $8.56 | 2,962,050 | — | — |
| 2015-07-01 | $2.85 | $8.25 | 4,898,270 | — | — |
| 2015-06-30 | $2.93 | $8.49 | 4,238,000 | — | — |
| 2015-06-29 | $2.92 | $8.47 | 2,718,040 | — | — |
| 2015-06-26 | $2.93 | $8.49 | 4,703,270 | — | — |
| 2015-06-25 | $2.86 | $8.29 | 5,505,370 | — | — |
| 2015-06-24 | $2.99 | $8.67 | 8,166,470 | — | — |
| 2015-06-23 | $3.30 | $9.56 | 7,412,210 | — | — |
| 2015-06-22 | $3.42 | $9.90 | 3,630,380 | — | — |
| 2015-06-19 | $3.27 | $9.47 | 3,566,420 | — | — |
| 2015-06-18 | $3.44 | $9.96 | 5,308,420 | — | — |
| 2015-06-17 | $3.28 | $9.52 | 7,530,900 | — | — |
| 2015-06-16 | $3.23 | $9.36 | 5,129,670 | — | — |
| 2015-06-15 | $3.24 | $9.39 | 7,258,160 | — | — |
| 2015-06-12 | $3.32 | $9.61 | 4,805,450 | — | — |
| 2015-06-11 | $3.38 | $9.81 | 5,674,370 | — | — |
| 2015-06-10 | $3.45 | $9.99 | 7,713,550 | — | — |
| 2015-06-09 | $3.45 | $9.99 | 2,900,430 | — | — |
| 2015-06-08 | $3.46 | $10.03 | 3,607,370 | — | — |
| 2015-06-05 | $3.48 | $10.10 | 5,485,480 | — | — |
| 2015-06-04 | $3.38 | $9.79 | 3,910,920 | — | — |
| 2015-06-03 | $3.45 | $9.99 | 8,418,020 | — | — |
| 2015-06-02 | $3.55 | $10.28 | 10,364,640 | — | — |
| 2015-06-01 | $3.55 | $10.28 | 7,713,420 | — | — |
| 2015-05-29 | $3.48 | $10.08 | 3,779,100 | — | — |
| 2015-05-28 | $3.60 | $10.43 | 3,352,570 | — | — |
| 2015-05-27 | $3.64 | $10.54 | 4,922,840 | — | — |
| 2015-05-26 | $3.55 | $10.30 | 3,277,430 | — | — |
| 2015-05-22 | $3.59 | $10.41 | 4,908,020 | — | — |
| 2015-05-21 | $3.68 | $10.66 | 4,279,340 | — | — |
| 2015-05-20 | $3.97 | $11.50 | 2,673,970 | — | — |
| 2015-05-19 | $3.88 | $11.24 | 4,830,670 | — | — |
| 2015-05-18 | $3.90 | $11.30 | 3,758,430 | — | — |
| 2015-05-15 | $4.06 | $11.77 | 2,900,950 | — | — |
| 2015-05-14 | $4.02 | $11.66 | 3,499,340 | — | — |
| 2015-05-13 | $3.88 | $11.26 | 3,277,820 | — | — |
| 2015-05-12 | $4.03 | $11.68 | 2,940,470 | — | — |
| 2015-05-11 | $4.03 | $11.68 | 3,214,770 | — | — |
| 2015-05-08 | $4.05 | $11.73 | 2,609,360 | — | — |
| 2015-05-07 | $3.98 | $11.53 | 4,872,010 | — | — |
| 2015-05-06 | $4.04 | $11.70 | 7,785,440 | — | — |
| 2015-05-05 | $3.87 | $11.21 | 5,616,650 | — | — |
| 2015-05-04 | $3.71 | $10.75 | 6,398,210 | — | — |
| 2015-05-01 | $3.72 | $10.43 | 2,916,290 | — | — |
| 2015-04-30 | $3.78 | $10.62 | 7,287,540 | — | — |
| 2015-04-29 | $3.87 | $10.86 | 5,571,800 | — | — |
| 2015-04-28 | $3.95 | $11.08 | 3,870,100 | — | — |
| 2015-04-27 | $3.85 | $10.82 | 4,388,280 | — | — |
| 2015-04-24 | $3.89 | $10.93 | 6,079,970 | — | — |
| 2015-04-23 | $3.85 | $10.82 | 3,334,370 | — | — |
| 2015-04-22 | $3.75 | $10.54 | 3,099,590 | — | — |
| 2015-04-21 | $3.65 | $10.23 | 2,049,710 | — | — |
| 2015-04-20 | $3.67 | $10.30 | 2,591,810 | — | — |
| 2015-04-17 | $3.68 | $10.32 | 6,766,370 | — | — |
| 2015-04-16 | $3.68 | $10.32 | 3,592,550 | — | — |
| 2015-04-15 | $3.64 | $10.21 | 3,082,950 | — | — |
| 2015-04-14 | $3.56 | $10.00 | 3,072,550 | — | — |
| 2015-04-13 | $3.56 | $10.00 | 3,202,160 | — | — |
| 2015-04-10 | $3.52 | $9.89 | 2,816,190 | — | — |
| 2015-04-09 | $3.46 | $9.72 | 4,667,390 | — | — |
| 2015-04-08 | $3.45 | $9.67 | 6,050,460 | — | — |
| 2015-04-07 | $3.46 | $9.72 | 3,185,390 | — | — |
| 2015-04-06 | $3.52 | $9.87 | 3,929,900 | — | — |
| 2015-04-02 | $3.44 | $9.65 | 4,599,400 | — | — |
| 2015-04-01 | $3.24 | $9.09 | 8,096,140 | — | — |
| 2015-03-31 | $3.15 | $8.83 | 4,346,030 | — | — |
| 2015-03-30 | $3.12 | $8.77 | 3,523,910 | — | — |
| 2015-03-27 | $3.05 | $8.57 | 7,464,990 | — | — |
| 2015-03-26 | $3.10 | $8.70 | 13,686,270 | — | — |
| 2015-03-25 | $3.17 | $8.90 | 7,988,500 | — | — |
| 2015-03-24 | $3.23 | $9.07 | 7,024,550 | — | — |
| 2015-03-23 | $3.21 | $9.00 | 5,230,810 | — | — |
| 2015-03-20 | $3.02 | $8.46 | 4,093,570 | — | — |
| 2015-03-19 | $2.78 | $7.82 | 4,691,440 | — | — |
| 2015-03-18 | $2.89 | $8.12 | 4,725,240 | — | — |
| 2015-03-17 | $2.84 | $7.97 | 3,482,310 | — | — |
| 2015-03-16 | $2.75 | $7.73 | 3,013,660 | — | — |
| 2015-03-13 | $2.82 | $7.92 | 3,871,660 | — | — |
| 2015-03-12 | $2.95 | $8.29 | 5,353,660 | — | — |
| 2015-03-11 | $2.95 | $8.27 | 2,570,100 | — | — |
| 2015-03-10 | $2.92 | $8.18 | 4,109,820 | — | — |
| 2015-03-09 | $2.89 | $8.12 | 7,205,770 | — | — |
| 2015-03-06 | $3.13 | $8.79 | 3,194,360 | — | — |
| 2015-03-05 | $3.16 | $8.87 | 3,128,190 | — | — |
| 2015-03-04 | $3.12 | $8.77 | 4,485,520 | — | — |
| 2015-03-03 | $3.25 | $9.13 | 5,587,530 | — | — |
| 2015-03-02 | $3.35 | $9.39 | 3,142,490 | — | — |
| 2015-02-27 | $3.54 | $9.93 | 3,089,710 | — | — |
| 2015-02-26 | $3.50 | $9.82 | 3,758,300 | — | — |
| 2015-02-25 | $3.36 | $9.44 | 2,519,270 | — | — |
| 2015-02-24 | $3.39 | $9.52 | 3,376,490 | — | — |
| 2015-02-23 | $3.28 | $9.22 | 2,435,940 | — | — |
| 2015-02-20 | $3.29 | $9.24 | 2,574,130 | — | — |
| 2015-02-19 | $3.33 | $9.35 | 2,314,390 | — | — |
| 2015-02-18 | $3.39 | $9.52 | 4,265,300 | — | — |
| 2015-02-17 | $3.35 | $9.39 | 2,110,810 | — | — |
| 2015-02-13 | $3.30 | $9.26 | 5,509,010 | — | — |
| 2015-02-12 | $3.22 | $9.05 | 3,848,130 | — | — |
| 2015-02-11 | $3.09 | $8.68 | 3,432,260 | — | — |
| 2015-02-10 | $3.10 | $8.70 | 4,624,360 | — | — |
| 2015-02-09 | $3.23 | $9.07 | 3,283,670 | — | — |
| 2015-02-06 | $3.22 | $9.03 | 5,553,990 | — | — |
| 2015-02-05 | $3.38 | $9.48 | 4,557,280 | — | — |
| 2015-02-04 | $3.41 | $9.56 | 5,774,470 | — | — |
| 2015-02-03 | $3.50 | $9.82 | 6,280,300 | — | — |
| 2015-02-02 | $3.58 | $10.04 | 5,339,230 | — | — |
| 2015-01-30 | $3.47 | $9.74 | 8,125,260 | — | — |
| 2015-01-29 | $3.65 | $10.26 | 5,770,440 | — | — |
| 2015-01-28 | $3.51 | $9.85 | 4,857,840 | — | — |
| 2015-01-27 | $3.48 | $9.76 | 3,063,840 | — | — |
| 2015-01-26 | $3.36 | $9.44 | 3,865,550 | — | — |
| 2015-01-23 | $3.45 | $9.69 | 3,919,370 | — | — |
| 2015-01-22 | $3.60 | $10.10 | 4,239,690 | — | — |
| 2015-01-21 | $3.54 | $9.93 | 5,126,420 | — | — |
| 2015-01-20 | $3.50 | $9.82 | 4,774,640 | — | — |
| 2015-01-16 | $3.68 | $10.34 | 6,819,800 | — | — |
| 2015-01-15 | $3.48 | $9.78 | 6,410,430 | — | — |
| 2015-01-14 | $3.46 | $9.72 | 3,345,420 | — | — |
| 2015-01-13 | $3.45 | $9.67 | 4,595,370 | — | — |
| 2015-01-12 | $3.36 | $9.44 | 6,112,210 | — | — |
| 2015-01-09 | $3.46 | $9.72 | 6,432,270 | — | — |
| 2015-01-08 | $3.58 | $10.06 | 4,319,250 | — | — |
| 2015-01-07 | $3.60 | $10.10 | 3,735,420 | — | — |
| 2015-01-06 | $3.52 | $9.89 | 4,794,790 | — | — |
| 2015-01-05 | $3.61 | $9.98 | 6,988,020 | — | — |
| 2015-01-02 | $3.80 | $10.51 | 5,766,670 | — | — |