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
- 1994-05-16 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 | $1.60 | $1.94 | 48,300 | — | — |
| 2015-12-30 | $1.61 | $1.95 | 37,300 | — | — |
| 2015-12-29 | $1.61 | $1.95 | 39,000 | — | — |
| 2015-12-28 | $1.56 | $1.89 | 43,500 | — | — |
| 2015-12-24 | $1.56 | $1.89 | 25,300 | — | — |
| 2015-12-23 | $1.55 | $1.88 | 32,400 | — | — |
| 2015-12-22 | $1.52 | $1.84 | 48,400 | — | — |
| 2015-12-21 | $1.48 | $1.79 | 94,400 | — | — |
| 2015-12-18 | $1.47 | $1.78 | 42,800 | — | — |
| 2015-12-17 | $1.47 | $1.78 | 62,800 | — | — |
| 2015-12-16 | $1.52 | $1.84 | 43,300 | — | — |
| 2015-12-15 | $1.48 | $1.79 | 30,700 | — | — |
| 2015-12-14 | $1.51 | $1.83 | 28,800 | — | — |
| 2015-12-11 | $1.51 | $1.83 | 301,400 | — | — |
| 2015-12-10 | $1.46 | $1.77 | 171,100 | — | — |
| 2015-12-09 | $1.39 | $1.68 | 128,400 | — | — |
| 2015-12-08 | $1.36 | $1.65 | 29,100 | — | — |
| 2015-12-07 | $1.40 | $1.69 | 54,200 | — | — |
| 2015-12-04 | $1.50 | $1.82 | 20,600 | — | — |
| 2015-12-03 | $1.45 | $1.75 | 27,600 | — | — |
| 2015-12-02 | $1.43 | $1.73 | 27,600 | — | — |
| 2015-12-01 | $1.51 | $1.83 | 15,000 | — | — |
| 2015-11-30 | $1.52 | $1.84 | 33,200 | — | — |
| 2015-11-27 | $1.51 | $1.83 | 55,700 | — | — |
| 2015-11-25 | $1.62 | $1.96 | 46,900 | — | — |
| 2015-11-24 | $1.66 | $2.01 | 133,900 | — | — |
| 2015-11-23 | $1.59 | $1.92 | 37,900 | — | — |
| 2015-11-20 | $1.56 | $1.89 | 19,300 | — | — |
| 2015-11-19 | $1.62 | $1.96 | 78,000 | — | — |
| 2015-11-18 | $1.50 | $1.82 | 12,400 | — | — |
| 2015-11-17 | $1.49 | $1.80 | 66,200 | — | — |
| 2015-11-16 | $1.54 | $1.86 | 137,700 | — | — |
| 2015-11-13 | $1.58 | $1.91 | 21,600 | — | — |
| 2015-11-12 | $1.54 | $1.86 | 36,000 | — | — |
| 2015-11-11 | $1.66 | $2.01 | 24,600 | — | — |
| 2015-11-10 | $1.66 | $2.01 | 81,500 | — | — |
| 2015-11-09 | $1.57 | $1.90 | 46,300 | — | — |
| 2015-11-06 | $1.52 | $1.84 | 39,500 | — | — |
| 2015-11-05 | $1.53 | $1.85 | 87,800 | — | — |
| 2015-11-04 | $1.55 | $1.88 | 40,600 | — | — |
| 2015-11-03 | $1.56 | $1.89 | 47,100 | — | — |
| 2015-11-02 | $1.55 | $1.88 | 35,300 | — | — |
| 2015-10-30 | $1.54 | $1.86 | 36,400 | — | — |
| 2015-10-29 | $1.50 | $1.82 | 70,400 | — | — |
| 2015-10-28 | $1.60 | $1.94 | 140,400 | — | — |
| 2015-10-27 | $1.60 | $1.94 | 34,500 | — | — |
| 2015-10-26 | $1.61 | $1.95 | 99,700 | — | — |
| 2015-10-23 | $1.69 | $2.05 | 35,200 | — | — |
| 2015-10-22 | $1.64 | $1.98 | 67,100 | — | — |
| 2015-10-21 | $1.66 | $2.01 | 31,700 | — | — |
| 2015-10-20 | $1.72 | $2.08 | 35,500 | — | — |
| 2015-10-19 | $1.68 | $2.03 | 62,100 | — | — |
| 2015-10-16 | $1.72 | $2.08 | 72,400 | — | — |
| 2015-10-15 | $1.84 | $2.23 | 95,300 | — | — |
| 2015-10-14 | $1.81 | $2.19 | 35,700 | — | — |
| 2015-10-13 | $1.72 | $2.08 | 21,300 | — | — |
| 2015-10-12 | $1.70 | $2.06 | 118,300 | — | — |
| 2015-10-09 | $1.64 | $1.98 | 68,000 | — | — |
| 2015-10-08 | $1.63 | $1.97 | 39,300 | — | — |
| 2015-10-07 | $1.61 | $1.95 | 48,200 | — | — |
| 2015-10-06 | $1.65 | $1.91 | 129,500 | — | — |
| 2015-10-05 | $1.56 | $1.81 | 133,600 | — | — |
| 2015-10-02 | $1.47 | $1.70 | 58,500 | — | — |
| 2015-10-01 | $1.41 | $1.63 | 47,400 | — | — |
| 2015-09-30 | $1.49 | $1.72 | 108,600 | — | — |
| 2015-09-29 | $1.34 | $1.55 | 107,400 | — | — |
| 2015-09-28 | $1.31 | $1.52 | 131,900 | — | — |
| 2015-09-25 | $1.35 | $1.56 | 115,500 | — | — |
| 2015-09-24 | $1.27 | $1.47 | 120,700 | — | — |
| 2015-09-23 | $1.23 | $1.42 | 145,400 | — | — |
| 2015-09-22 | $1.27 | $1.47 | 107,000 | — | — |
| 2015-09-21 | $1.25 | $1.45 | 342,800 | — | — |
| 2015-09-18 | $1.37 | $1.59 | 5,875,500 | — | — |
| 2015-09-17 | $1.39 | $1.61 | 175,000 | — | — |
| 2015-09-16 | $1.32 | $1.53 | 204,600 | — | — |
| 2015-09-15 | $1.32 | $1.53 | 118,800 | — | — |
| 2015-09-14 | $1.35 | $1.56 | 331,900 | — | — |
| 2015-09-11 | $1.40 | $1.62 | 164,300 | — | — |
| 2015-09-10 | $1.41 | $1.63 | 207,900 | — | — |
| 2015-09-09 | $1.48 | $1.71 | 150,000 | — | — |
| 2015-09-08 | $1.58 | $1.83 | 112,100 | — | — |
| 2015-09-04 | $1.48 | $1.71 | 86,500 | — | — |
| 2015-09-03 | $1.44 | $1.67 | 65,500 | — | — |
| 2015-09-02 | $1.47 | $1.70 | 104,500 | — | — |
| 2015-09-01 | $1.44 | $1.67 | 223,600 | — | — |
| 2015-08-31 | $1.22 | $1.41 | 96,700 | — | — |
| 2015-08-28 | $1.30 | $1.50 | 129,300 | — | — |
| 2015-08-27 | $1.16 | $1.34 | 79,400 | — | — |
| 2015-08-26 | $1.14 | $1.32 | 96,100 | — | — |
| 2015-08-25 | $1.21 | $1.40 | 54,200 | — | — |
| 2015-08-24 | $1.20 | $1.39 | 223,900 | — | — |
| 2015-08-21 | $1.33 | $1.54 | 172,000 | — | — |
| 2015-08-20 | $1.27 | $1.47 | 306,600 | — | — |
| 2015-08-19 | $1.20 | $1.39 | 217,300 | — | — |
| 2015-08-18 | $1.17 | $1.35 | 165,600 | — | — |
| 2015-08-17 | $1.17 | $1.35 | 129,400 | — | — |
| 2015-08-14 | $1.13 | $1.31 | 83,200 | — | — |
| 2015-08-13 | $1.13 | $1.31 | 138,600 | — | — |
| 2015-08-12 | $1.24 | $1.44 | 305,900 | — | — |
| 2015-08-11 | $1.25 | $1.45 | 143,200 | — | — |
| 2015-08-10 | $1.15 | $1.33 | 84,500 | — | — |
| 2015-08-07 | $1.12 | $1.30 | 65,300 | — | — |
| 2015-08-06 | $1.13 | $1.31 | 58,300 | — | — |
| 2015-08-05 | $1.11 | $1.28 | 94,800 | — | — |
| 2015-08-04 | $1.15 | $1.33 | 91,500 | — | — |
| 2015-08-03 | $1.15 | $1.33 | 98,800 | — | — |
| 2015-07-31 | $1.27 | $1.47 | 62,200 | — | — |
| 2015-07-30 | $1.20 | $1.39 | 51,200 | — | — |
| 2015-07-29 | $1.25 | $1.45 | 29,400 | — | — |
| 2015-07-28 | $1.24 | $1.44 | 30,800 | — | — |
| 2015-07-27 | $1.25 | $1.45 | 74,800 | — | — |
| 2015-07-24 | $1.33 | $1.54 | 92,600 | — | — |
| 2015-07-23 | $1.29 | $1.49 | 97,100 | — | — |
| 2015-07-22 | $1.37 | $1.59 | 75,500 | — | — |
| 2015-07-21 | $1.47 | $1.70 | 81,000 | — | — |
| 2015-07-20 | $1.45 | $1.68 | 181,500 | — | — |
| 2015-07-17 | $1.62 | $1.87 | 54,000 | — | — |
| 2015-07-16 | $1.65 | $1.91 | 19,800 | — | — |
| 2015-07-15 | $1.69 | $1.96 | 12,400 | — | — |
| 2015-07-14 | $1.71 | $1.98 | 10,700 | — | — |
| 2015-07-13 | $1.70 | $1.97 | 26,500 | — | — |
| 2015-07-10 | $1.65 | $1.91 | 25,700 | — | — |
| 2015-07-09 | $1.69 | $1.96 | 78,800 | — | — |
| 2015-07-08 | $1.77 | $2.05 | 37,000 | — | — |
| 2015-07-07 | $1.76 | $2.04 | 63,400 | — | — |
| 2015-07-06 | $1.80 | $2.08 | 7,600 | — | — |
| 2015-07-02 | $1.78 | $2.06 | 47,200 | — | — |
| 2015-07-01 | $1.79 | $2.07 | 36,200 | — | — |
| 2015-06-30 | $1.85 | $2.14 | 11,000 | — | — |
| 2015-06-29 | $1.83 | $2.12 | 19,200 | — | — |
| 2015-06-26 | $1.82 | $2.11 | 42,500 | — | — |
| 2015-06-25 | $1.90 | $2.20 | 25,900 | — | — |
| 2015-06-24 | $1.89 | $2.19 | 20,000 | — | — |
| 2015-06-23 | $1.87 | $2.16 | 33,200 | — | — |
| 2015-06-22 | $1.88 | $2.18 | 48,900 | — | — |
| 2015-06-19 | $1.91 | $2.21 | 497,500 | — | — |
| 2015-06-18 | $1.75 | $2.03 | 92,200 | — | — |
| 2015-06-17 | $1.68 | $1.94 | 60,300 | — | — |
| 2015-06-16 | $1.60 | $1.85 | 45,500 | — | — |
| 2015-06-15 | $1.60 | $1.85 | 41,300 | — | — |
| 2015-06-12 | $1.60 | $1.85 | 34,100 | — | — |
| 2015-06-11 | $1.63 | $1.89 | 24,800 | — | — |
| 2015-06-10 | $1.69 | $1.96 | 38,700 | — | — |
| 2015-06-09 | $1.73 | $2.00 | 18,900 | — | — |
| 2015-06-08 | $1.73 | $2.00 | 20,100 | — | — |
| 2015-06-05 | $1.61 | $1.86 | 62,000 | — | — |
| 2015-06-04 | $1.65 | $1.91 | 20,700 | — | — |
| 2015-06-03 | $1.71 | $1.98 | 47,100 | — | — |
| 2015-06-02 | $1.67 | $1.93 | 48,400 | — | — |
| 2015-06-01 | $1.80 | $2.08 | 23,900 | — | — |
| 2015-05-29 | $1.75 | $2.03 | 26,800 | — | — |
| 2015-05-28 | $1.75 | $2.03 | 45,600 | — | — |
| 2015-05-27 | $1.72 | $1.99 | 30,900 | — | — |
| 2015-05-26 | $1.73 | $2.00 | 36,000 | — | — |
| 2015-05-22 | $1.75 | $2.03 | 20,700 | — | — |
| 2015-05-21 | $1.73 | $2.00 | 37,100 | — | — |
| 2015-05-20 | $1.79 | $2.07 | 25,800 | — | — |
| 2015-05-19 | $1.83 | $2.12 | 39,800 | — | — |
| 2015-05-18 | $1.90 | $2.20 | 65,900 | — | — |
| 2015-05-15 | $1.93 | $2.23 | 34,800 | — | — |
| 2015-05-14 | $1.88 | $2.18 | 74,900 | — | — |
| 2015-05-13 | $1.88 | $2.18 | 116,400 | — | — |
| 2015-05-12 | $1.82 | $2.11 | 23,400 | — | — |
| 2015-05-11 | $1.80 | $2.08 | 92,800 | — | — |
| 2015-05-08 | $1.86 | $2.15 | 225,300 | — | — |
| 2015-05-07 | $1.77 | $2.05 | 108,500 | — | — |
| 2015-05-06 | $1.78 | $2.06 | 119,800 | — | — |
| 2015-05-05 | $1.76 | $2.04 | 58,600 | — | — |
| 2015-05-04 | $1.73 | $2.00 | 25,800 | — | — |
| 2015-05-01 | $1.72 | $1.99 | 25,500 | — | — |
| 2015-04-30 | $1.76 | $2.04 | 51,400 | — | — |
| 2015-04-29 | $1.85 | $2.14 | 155,500 | — | — |
| 2015-04-28 | $1.81 | $2.09 | 81,400 | — | — |
| 2015-04-27 | $1.78 | $2.06 | 92,200 | — | — |
| 2015-04-24 | $1.83 | $2.12 | 63,200 | — | — |
| 2015-04-23 | $1.87 | $2.16 | 32,700 | — | — |
| 2015-04-22 | $1.85 | $2.14 | 38,200 | — | — |
| 2015-04-21 | $1.94 | $2.25 | 26,400 | — | — |
| 2015-04-20 | $1.85 | $2.14 | 47,300 | — | — |
| 2015-04-17 | $1.91 | $2.21 | 77,900 | — | — |
| 2015-04-16 | $1.90 | $2.20 | 42,300 | — | — |
| 2015-04-15 | $1.99 | $2.30 | 145,900 | — | — |
| 2015-04-14 | $1.83 | $2.12 | 80,100 | — | — |
| 2015-04-13 | $1.80 | $2.08 | 50,000 | — | — |
| 2015-04-10 | $1.92 | $2.22 | 91,900 | — | — |
| 2015-04-09 | $1.78 | $2.06 | 17,600 | — | — |
| 2015-04-08 | $1.83 | $2.12 | 19,700 | — | — |
| 2015-04-07 | $1.86 | $2.15 | 32,100 | — | — |
| 2015-04-06 | $1.87 | $2.16 | 54,300 | — | — |
| 2015-04-02 | $1.75 | $2.03 | 34,700 | — | — |
| 2015-04-01 | $1.78 | $2.06 | 120,000 | — | — |
| 2015-03-31 | $1.73 | $2.00 | 223,700 | — | — |
| 2015-03-30 | $1.66 | $1.92 | 57,400 | — | — |
| 2015-03-27 | $1.72 | $1.99 | 45,600 | — | — |
| 2015-03-26 | $1.70 | $1.97 | 56,200 | — | — |
| 2015-03-25 | $1.71 | $1.98 | 39,000 | — | — |
| 2015-03-24 | $1.74 | $2.01 | 55,100 | — | — |
| 2015-03-23 | $1.70 | $1.97 | 82,700 | — | — |
| 2015-03-20 | $1.58 | $1.83 | 1,516,500 | — | — |
| 2015-03-19 | $1.60 | $1.85 | 110,000 | — | — |
| 2015-03-18 | $1.62 | $1.87 | 206,300 | — | — |
| 2015-03-17 | $1.52 | $1.76 | 181,500 | — | — |
| 2015-03-16 | $1.60 | $1.85 | 113,800 | — | — |
| 2015-03-13 | $1.59 | $1.84 | 118,800 | — | — |
| 2015-03-12 | $1.57 | $1.82 | 119,700 | — | — |
| 2015-03-11 | $1.62 | $1.87 | 154,500 | — | — |
| 2015-03-10 | $1.55 | $1.79 | 202,100 | — | — |
| 2015-03-09 | $1.64 | $1.90 | 120,300 | — | — |
| 2015-03-06 | $1.77 | $2.05 | 135,300 | — | — |
| 2015-03-05 | $1.82 | $2.11 | 50,800 | — | — |
| 2015-03-04 | $1.86 | $2.15 | 88,200 | — | — |
| 2015-03-03 | $1.91 | $2.21 | 48,700 | — | — |
| 2015-03-02 | $1.91 | $2.21 | 81,600 | — | — |
| 2015-02-27 | $2.00 | $2.31 | 58,700 | — | — |
| 2015-02-26 | $1.97 | $2.28 | 17,600 | — | — |
| 2015-02-25 | $1.96 | $2.27 | 41,900 | — | — |
| 2015-02-24 | $1.95 | $2.26 | 38,000 | — | — |
| 2015-02-23 | $1.96 | $2.27 | 58,700 | — | — |
| 2015-02-20 | $2.01 | $2.33 | 145,800 | — | — |
| 2015-02-19 | $2.10 | $2.43 | 89,800 | — | — |
| 2015-02-18 | $2.16 | $2.50 | 63,600 | — | — |
| 2015-02-17 | $2.12 | $2.45 | 42,600 | — | — |
| 2015-02-13 | $2.27 | $2.63 | 96,500 | — | — |
| 2015-02-12 | $2.17 | $2.51 | 34,500 | — | — |
| 2015-02-11 | $2.26 | $2.62 | 54,100 | — | — |
| 2015-02-10 | $2.19 | $2.53 | 33,000 | — | — |
| 2015-02-09 | $2.31 | $2.67 | 21,200 | — | — |
| 2015-02-06 | $2.23 | $2.58 | 67,400 | — | — |
| 2015-02-05 | $2.39 | $2.77 | 83,500 | — | — |
| 2015-02-04 | $2.26 | $2.62 | 37,700 | — | — |
| 2015-02-03 | $2.35 | $2.72 | 124,400 | — | — |
| 2015-02-02 | $2.31 | $2.67 | 93,400 | — | — |
| 2015-01-30 | $2.32 | $2.69 | 82,000 | — | — |
| 2015-01-29 | $2.19 | $2.53 | 88,200 | — | — |
| 2015-01-28 | $2.34 | $2.71 | 57,300 | — | — |
| 2015-01-27 | $2.43 | $2.81 | 67,900 | — | — |
| 2015-01-26 | $2.42 | $2.80 | 118,600 | — | — |
| 2015-01-23 | $2.51 | $2.90 | 106,000 | — | — |
| 2015-01-22 | $2.70 | $3.12 | 130,200 | — | — |
| 2015-01-21 | $2.73 | $3.16 | 247,900 | — | — |
| 2015-01-20 | $2.67 | $3.09 | 375,000 | — | — |
| 2015-01-16 | $2.33 | $2.70 | 180,900 | — | — |
| 2015-01-15 | $2.27 | $2.63 | 477,900 | — | — |
| 2015-01-14 | $1.90 | $2.20 | 188,300 | — | — |
| 2015-01-13 | $1.96 | $2.27 | 150,000 | — | — |
| 2015-01-12 | $1.89 | $2.19 | 133,100 | — | — |
| 2015-01-09 | $1.86 | $2.15 | 107,600 | — | — |
| 2015-01-08 | $1.77 | $2.05 | 162,600 | — | — |
| 2015-01-07 | $1.76 | $2.04 | 92,300 | — | — |
| 2015-01-06 | $1.81 | $2.09 | 221,700 | — | — |
| 2015-01-05 | $1.75 | $2.03 | 216,800 | — | — |
| 2015-01-02 | $1.64 | $1.90 | 56,800 | — | — |