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
- 1985-06-24 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 | $0.72 | $0.72 | 194,500 | — | — |
| 2015-12-30 | $0.74 | $0.74 | 160,500 | — | — |
| 2015-12-29 | $0.70 | $0.70 | 116,100 | — | — |
| 2015-12-28 | $0.72 | $0.72 | 126,200 | — | — |
| 2015-12-24 | $0.76 | $0.76 | 50,750 | — | — |
| 2015-12-23 | $0.78 | $0.78 | 9,750 | — | — |
| 2015-12-22 | $0.78 | $0.78 | 129,850 | — | — |
| 2015-12-21 | $0.80 | $0.80 | 158,750 | — | — |
| 2015-12-18 | $0.82 | $0.82 | 16,200 | — | — |
| 2015-12-17 | $0.82 | $0.82 | 63,550 | — | — |
| 2015-12-16 | $0.84 | $0.84 | 144,450 | — | — |
| 2015-12-15 | $0.80 | $0.80 | 64,150 | — | — |
| 2015-12-14 | $0.82 | $0.82 | 198,000 | — | — |
| 2015-12-11 | $0.90 | $0.90 | 52,950 | — | — |
| 2015-12-10 | $0.88 | $0.88 | 33,100 | — | — |
| 2015-12-09 | $0.90 | $0.90 | 21,100 | — | — |
| 2015-12-08 | $0.90 | $0.90 | 27,550 | — | — |
| 2015-12-07 | $0.90 | $0.90 | 37,250 | — | — |
| 2015-12-04 | $0.86 | $0.86 | 71,800 | — | — |
| 2015-12-03 | $0.92 | $0.92 | 13,200 | — | — |
| 2015-12-02 | $0.98 | $0.98 | 36,950 | — | — |
| 2015-12-01 | $1.00 | $1.00 | 214,150 | — | — |
| 2015-11-30 | $0.96 | $0.96 | 27,150 | — | — |
| 2015-11-27 | $0.96 | $0.96 | 60,850 | — | — |
| 2015-11-25 | $0.90 | $0.90 | 42,650 | — | — |
| 2015-11-24 | $0.96 | $0.96 | 380,850 | — | — |
| 2015-11-23 | $0.92 | $0.92 | 72,550 | — | — |
| 2015-11-20 | $0.90 | $0.90 | 30,800 | — | — |
| 2015-11-19 | $0.86 | $0.86 | 126,750 | — | — |
| 2015-11-18 | $0.88 | $0.88 | 598,900 | — | — |
| 2015-11-17 | $1.32 | $1.32 | 38,700 | — | — |
| 2015-11-16 | $1.40 | $1.40 | 49,350 | — | — |
| 2015-11-13 | $1.24 | $1.24 | 8,400 | — | — |
| 2015-11-12 | $1.30 | $1.30 | 64,150 | — | — |
| 2015-11-11 | $1.24 | $1.24 | 59,850 | — | — |
| 2015-11-10 | $1.26 | $1.26 | 64,700 | — | — |
| 2015-11-09 | $1.32 | $1.32 | 29,100 | — | — |
| 2015-11-06 | $1.42 | $1.42 | 28,450 | — | — |
| 2015-11-05 | $1.42 | $1.42 | 19,350 | — | — |
| 2015-11-04 | $1.40 | $1.40 | 21,700 | — | — |
| 2015-11-03 | $1.36 | $1.36 | 20,950 | — | — |
| 2015-11-02 | $1.40 | $1.40 | 22,300 | — | — |
| 2015-10-30 | $1.42 | $1.42 | 32,300 | — | — |
| 2015-10-29 | $1.42 | $1.42 | 40,100 | — | — |
| 2015-10-28 | $1.36 | $1.36 | 42,800 | — | — |
| 2015-10-27 | $1.34 | $1.34 | 33,300 | — | — |
| 2015-10-26 | $1.38 | $1.38 | 7,450 | — | — |
| 2015-10-23 | $1.44 | $1.44 | 58,900 | — | — |
| 2015-10-22 | $1.44 | $1.44 | 45,550 | — | — |
| 2015-10-21 | $1.46 | $1.46 | 44,600 | — | — |
| 2015-10-20 | $1.54 | $1.54 | 25,100 | — | — |
| 2015-10-19 | $1.44 | $1.44 | 28,950 | — | — |
| 2015-10-16 | $1.40 | $1.40 | 16,800 | — | — |
| 2015-10-15 | $1.42 | $1.42 | 21,150 | — | — |
| 2015-10-14 | $1.44 | $1.44 | 28,850 | — | — |
| 2015-10-13 | $1.40 | $1.40 | 32,750 | — | — |
| 2015-10-12 | $1.50 | $1.50 | 18,850 | — | — |
| 2015-10-09 | $1.46 | $1.46 | 38,850 | — | — |
| 2015-10-08 | $1.48 | $1.48 | 65,600 | — | — |
| 2015-10-07 | $1.48 | $1.48 | 151,500 | — | — |
| 2015-10-06 | $1.58 | $1.58 | 199,950 | — | — |
| 2015-10-05 | $1.56 | $1.56 | 59,700 | — | — |
| 2015-10-02 | $1.48 | $1.48 | 17,550 | — | — |
| 2015-10-01 | $1.42 | $1.42 | 64,100 | — | — |
| 2015-09-30 | $1.48 | $1.48 | 85,000 | — | — |
| 2015-09-29 | $1.40 | $1.40 | 105,900 | — | — |
| 2015-09-28 | $1.40 | $1.40 | 103,200 | — | — |
| 2015-09-25 | $1.52 | $1.52 | 75,000 | — | — |
| 2015-09-24 | $1.58 | $1.58 | 31,650 | — | — |
| 2015-09-23 | $1.64 | $1.64 | 19,050 | — | — |
| 2015-09-22 | $1.64 | $1.64 | 46,700 | — | — |
| 2015-09-21 | $1.64 | $1.64 | 126,550 | — | — |
| 2015-09-18 | $1.66 | $1.66 | 196,550 | — | — |
| 2015-09-17 | $1.72 | $1.72 | 68,950 | — | — |
| 2015-09-16 | $1.80 | $1.80 | 66,200 | — | — |
| 2015-09-15 | $1.82 | $1.82 | 93,450 | — | — |
| 2015-09-14 | $1.86 | $1.86 | 54,200 | — | — |
| 2015-09-11 | $1.96 | $1.96 | 45,750 | — | — |
| 2015-09-10 | $1.94 | $1.94 | 129,550 | — | — |
| 2015-09-09 | $1.86 | $1.86 | 946,700 | — | — |
| 2015-09-08 | $1.96 | $1.96 | 312,350 | — | — |
| 2015-09-04 | $1.80 | $1.80 | 66,400 | — | — |
| 2015-09-03 | $1.86 | $1.86 | 34,350 | — | — |
| 2015-09-02 | $1.84 | $1.84 | 197,150 | — | — |
| 2015-09-01 | $2.02 | $2.02 | 76,800 | — | — |
| 2015-08-31 | $1.96 | $1.96 | 121,150 | — | — |
| 2015-08-28 | $1.92 | $1.92 | 45,550 | — | — |
| 2015-08-27 | $1.88 | $1.88 | 120,450 | — | — |
| 2015-08-26 | $1.90 | $1.90 | 99,700 | — | — |
| 2015-08-25 | $2.00 | $2.00 | 301,100 | — | — |
| 2015-08-24 | $1.90 | $1.90 | 100,100 | — | — |
| 2015-08-21 | $1.88 | $1.88 | 66,800 | — | — |
| 2015-08-20 | $1.90 | $1.90 | 161,300 | — | — |
| 2015-08-19 | $1.96 | $1.96 | 242,100 | — | — |
| 2015-08-18 | $1.98 | $1.98 | 242,650 | — | — |
| 2015-08-17 | $2.14 | $2.14 | 113,350 | — | — |
| 2015-08-14 | $2.20 | $2.20 | 148,750 | — | — |
| 2015-08-13 | $2.16 | $2.16 | 159,900 | — | — |
| 2015-08-12 | $2.08 | $2.08 | 136,650 | — | — |
| 2015-08-11 | $2.06 | $2.06 | 211,700 | — | — |
| 2015-08-10 | $2.20 | $2.20 | 280,250 | — | — |
| 2015-08-07 | $2.22 | $2.22 | 369,450 | — | — |
| 2015-08-06 | $2.36 | $2.36 | 624,700 | — | — |
| 2015-08-05 | $2.52 | $2.52 | 429,400 | — | — |
| 2015-08-04 | $2.36 | $2.36 | 285,450 | — | — |
| 2015-08-03 | $2.22 | $2.22 | 619,400 | — | — |
| 2015-07-31 | $2.46 | $2.46 | 3,022,100 | — | — |
| 2015-07-30 | $3.68 | $3.68 | 449,900 | — | — |
| 2015-07-29 | $3.98 | $3.98 | 303,750 | — | — |
| 2015-07-28 | $4.34 | $4.34 | 1,924,350 | — | — |
| 2015-07-27 | $3.50 | $3.50 | 42,650 | — | — |
| 2015-07-24 | $3.74 | $3.74 | 19,200 | — | — |
| 2015-07-23 | $3.76 | $3.76 | 17,000 | — | — |
| 2015-07-22 | $3.78 | $3.78 | 6,150 | — | — |
| 2015-07-21 | $3.88 | $3.88 | 21,250 | — | — |
| 2015-07-20 | $3.92 | $3.92 | 19,450 | — | — |
| 2015-07-17 | $3.80 | $3.80 | 22,400 | — | — |
| 2015-07-16 | $3.94 | $3.94 | 40,450 | — | — |
| 2015-07-15 | $3.80 | $3.80 | 10,750 | — | — |
| 2015-07-14 | $3.88 | $3.88 | 10,850 | — | — |
| 2015-07-13 | $3.76 | $3.76 | 16,650 | — | — |
| 2015-07-10 | $3.86 | $3.86 | 16,450 | — | — |
| 2015-07-09 | $3.86 | $3.86 | 24,850 | — | — |
| 2015-07-08 | $3.82 | $3.82 | 33,650 | — | — |
| 2015-07-07 | $3.90 | $3.90 | 59,550 | — | — |
| 2015-07-06 | $4.16 | $4.16 | 260,250 | — | — |
| 2015-07-02 | $3.78 | $3.78 | 92,700 | — | — |
| 2015-07-01 | $4.04 | $4.04 | 699,000 | — | — |
| 2015-06-30 | $3.86 | $3.86 | 35,650 | — | — |
| 2015-06-29 | $3.68 | $3.68 | 22,950 | — | — |
| 2015-06-26 | $3.62 | $3.62 | 85,900 | — | — |
| 2015-06-25 | $3.94 | $3.94 | 34,150 | — | — |
| 2015-06-24 | $4.10 | $4.10 | 17,700 | — | — |
| 2015-06-23 | $4.10 | $4.10 | 17,900 | — | — |
| 2015-06-22 | $4.08 | $4.08 | 27,300 | — | — |
| 2015-06-19 | $4.18 | $4.18 | 8,000 | — | — |
| 2015-06-18 | $4.18 | $4.18 | 12,150 | — | — |
| 2015-06-17 | $4.16 | $4.16 | 39,200 | — | — |
| 2015-06-16 | $4.06 | $4.06 | 7,250 | — | — |
| 2015-06-15 | $4.12 | $4.12 | 15,050 | — | — |
| 2015-06-12 | $4.16 | $4.16 | 13,200 | — | — |
| 2015-06-11 | $4.12 | $4.12 | 48,000 | — | — |
| 2015-06-10 | $4.14 | $4.14 | 21,450 | — | — |
| 2015-06-09 | $4.22 | $4.22 | 8,900 | — | — |
| 2015-06-08 | $4.28 | $4.28 | 13,750 | — | — |
| 2015-06-05 | $4.18 | $4.18 | 4,500 | — | — |
| 2015-06-04 | $4.18 | $4.18 | 35,350 | — | — |
| 2015-06-03 | $4.34 | $4.34 | 44,450 | — | — |
| 2015-06-02 | $4.18 | $4.18 | 24,350 | — | — |
| 2015-06-01 | $4.02 | $4.02 | 38,600 | — | — |
| 2015-05-29 | $4.14 | $4.14 | 55,650 | — | — |
| 2015-05-28 | $4.26 | $4.26 | 93,500 | — | — |
| 2015-05-27 | $4.32 | $4.32 | 207,750 | — | — |
| 2015-05-26 | $4.48 | $4.48 | 310,050 | — | — |
| 2015-05-22 | $5.24 | $5.24 | 601,450 | — | — |
| 2015-05-21 | $4.92 | $4.92 | 69,350 | — | — |
| 2015-05-20 | $4.88 | $4.88 | 70,050 | — | — |
| 2015-05-19 | $4.98 | $4.98 | 22,550 | — | — |
| 2015-05-18 | $5.14 | $5.14 | 105,250 | — | — |
| 2015-05-15 | $5.28 | $5.28 | 55,700 | — | — |
| 2015-05-14 | $5.28 | $5.28 | 110,800 | — | — |
| 2015-05-13 | $5.26 | $5.26 | 182,400 | — | — |
| 2015-05-12 | $4.90 | $4.90 | 30,900 | — | — |
| 2015-05-11 | $4.96 | $4.96 | 73,400 | — | — |
| 2015-05-08 | $5.02 | $5.02 | 108,300 | — | — |
| 2015-05-07 | $4.90 | $4.90 | 69,800 | — | — |
| 2015-05-06 | $4.94 | $4.94 | 40,300 | — | — |
| 2015-05-05 | $4.90 | $4.90 | 187,800 | — | — |
| 2015-05-04 | $4.96 | $4.96 | 182,000 | — | — |
| 2015-05-01 | $4.86 | $4.86 | 50,450 | — | — |
| 2015-04-30 | $4.92 | $4.92 | 111,950 | — | — |
| 2015-04-29 | $5.04 | $5.04 | 390,000 | — | — |
| 2015-04-28 | $5.08 | $5.08 | 93,150 | — | — |
| 2015-04-27 | $5.10 | $5.10 | 61,100 | — | — |
| 2015-04-24 | $5.06 | $5.06 | 87,600 | — | — |
| 2015-04-23 | $5.18 | $5.18 | 79,550 | — | — |
| 2015-04-22 | $5.28 | $5.28 | 57,550 | — | — |
| 2015-04-21 | $5.40 | $5.40 | 117,200 | — | — |
| 2015-04-20 | $5.38 | $5.38 | 248,050 | — | — |
| 2015-04-17 | $5.26 | $5.26 | 226,100 | — | — |
| 2015-04-16 | $5.58 | $5.58 | 212,550 | — | — |
| 2015-04-15 | $5.64 | $5.64 | 500,150 | — | — |
| 2015-04-14 | $5.42 | $5.42 | 399,500 | — | — |
| 2015-04-13 | $5.56 | $5.56 | 743,550 | — | — |
| 2015-04-10 | $5.16 | $5.16 | 147,750 | — | — |
| 2015-04-09 | $5.16 | $5.16 | 111,900 | — | — |
| 2015-04-08 | $5.12 | $5.12 | 369,550 | — | — |
| 2015-04-07 | $5.38 | $5.38 | 648,450 | — | — |
| 2015-04-06 | $4.86 | $4.86 | 252,300 | — | — |
| 2015-04-02 | $5.12 | $5.12 | 139,800 | — | — |
| 2015-04-01 | $5.22 | $5.22 | 587,150 | — | — |
| 2015-03-31 | $5.80 | $5.80 | 3,774,450 | — | — |
| 2015-03-30 | $5.18 | $5.18 | 702,950 | — | — |
| 2015-03-27 | $4.80 | $4.80 | 397,750 | — | — |
| 2015-03-26 | $4.88 | $4.88 | 335,700 | — | — |
| 2015-03-25 | $5.12 | $5.12 | 909,750 | — | — |
| 2015-03-24 | $5.62 | $5.62 | 3,199,350 | — | — |
| 2015-03-23 | $5.80 | $5.80 | 9,847,050 | — | — |
| 2015-03-20 | $3.38 | $3.38 | 60,750 | — | — |
| 2015-03-19 | $3.22 | $3.22 | 122,050 | — | — |
| 2015-03-18 | $3.58 | $3.58 | 61,000 | — | — |
| 2015-03-17 | $3.58 | $3.58 | 223,200 | — | — |
| 2015-03-16 | $4.10 | $4.10 | 38,150 | — | — |
| 2015-03-13 | $4.40 | $4.40 | 65,700 | — | — |
| 2015-03-12 | $4.46 | $4.46 | 27,600 | — | — |
| 2015-03-11 | $4.54 | $4.54 | 37,250 | — | — |
| 2015-03-10 | $4.44 | $4.44 | 53,900 | — | — |
| 2015-03-09 | $4.62 | $4.62 | 27,050 | — | — |
| 2015-03-06 | $4.72 | $4.72 | 29,700 | — | — |
| 2015-03-05 | $4.88 | $4.88 | 35,650 | — | — |
| 2015-03-04 | $4.84 | $4.84 | 50,450 | — | — |
| 2015-03-03 | $4.88 | $4.88 | 34,300 | — | — |
| 2015-03-02 | $5.00 | $5.00 | 44,750 | — | — |
| 2015-02-27 | $4.86 | $4.86 | 27,550 | — | — |
| 2015-02-26 | $4.84 | $4.84 | 21,350 | — | — |
| 2015-02-25 | $4.86 | $4.86 | 15,600 | — | — |
| 2015-02-24 | $4.88 | $4.88 | 44,600 | — | — |
| 2015-02-23 | $4.84 | $4.84 | 66,250 | — | — |
| 2015-02-20 | $4.68 | $4.68 | 16,550 | — | — |
| 2015-02-19 | $4.62 | $4.62 | 17,250 | — | — |
| 2015-02-18 | $4.68 | $4.68 | 34,350 | — | — |
| 2015-02-17 | $4.76 | $4.76 | 67,150 | — | — |
| 2015-02-13 | $4.92 | $4.92 | 29,150 | — | — |
| 2015-02-12 | $4.90 | $4.90 | 16,650 | — | — |
| 2015-02-11 | $4.74 | $4.74 | 23,050 | — | — |
| 2015-02-10 | $4.90 | $4.90 | 28,200 | — | — |
| 2015-02-09 | $5.00 | $5.00 | 68,050 | — | — |
| 2015-02-06 | $4.96 | $4.96 | 29,800 | — | — |
| 2015-02-05 | $4.92 | $4.92 | 16,800 | — | — |
| 2015-02-04 | $5.00 | $5.00 | 50,950 | — | — |
| 2015-02-03 | $4.80 | $4.80 | 24,500 | — | — |
| 2015-02-02 | $4.60 | $4.60 | 61,250 | — | — |
| 2015-01-30 | $4.60 | $4.60 | 49,950 | — | — |
| 2015-01-29 | $4.78 | $4.78 | 17,900 | — | — |
| 2015-01-28 | $4.84 | $4.84 | 15,450 | — | — |
| 2015-01-27 | $4.86 | $4.86 | 40,200 | — | — |
| 2015-01-26 | $5.02 | $5.02 | 37,900 | — | — |
| 2015-01-23 | $4.98 | $4.98 | 20,250 | — | — |
| 2015-01-22 | $4.90 | $4.90 | 56,300 | — | — |
| 2015-01-21 | $5.10 | $5.10 | 100,500 | — | — |
| 2015-01-20 | $4.94 | $4.94 | 72,250 | — | — |
| 2015-01-16 | $5.06 | $5.06 | 80,700 | — | — |
| 2015-01-15 | $5.20 | $5.20 | 219,200 | — | — |
| 2015-01-14 | $4.92 | $4.92 | 54,000 | — | — |
| 2015-01-13 | $4.68 | $4.68 | 116,600 | — | — |
| 2015-01-12 | $4.64 | $4.64 | 58,150 | — | — |
| 2015-01-09 | $4.64 | $4.64 | 99,500 | — | — |
| 2015-01-08 | $4.76 | $4.76 | 97,350 | — | — |
| 2015-01-07 | $4.68 | $4.68 | 54,650 | — | — |
| 2015-01-06 | $4.64 | $4.64 | 194,200 | — | — |
| 2015-01-05 | $4.98 | $4.98 | 52,550 | — | — |
| 2015-01-02 | $5.02 | $5.02 | 61,850 | — | — |