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
- 1995-07-19 to 2026-09-02
- 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 | $1.43 | $4.78 | 166,800 | — | — |
| 2015-12-30 | $1.42 | $4.74 | 42,200 | — | — |
| 2015-12-29 | $1.40 | $4.68 | 73,600 | — | — |
| 2015-12-28 | $1.45 | $4.84 | 2,000 | — | — |
| 2015-12-24 | $1.45 | $4.84 | 35,500 | — | — |
| 2015-12-23 | $1.45 | $4.84 | 118,600 | — | — |
| 2015-12-22 | $1.42 | $4.74 | 48,400 | — | — |
| 2015-12-21 | $1.40 | $4.68 | 36,000 | — | — |
| 2015-12-18 | $1.42 | $4.74 | 18,200 | — | — |
| 2015-12-17 | $1.35 | $4.51 | 25,600 | — | — |
| 2015-12-16 | $1.33 | $4.44 | 56,100 | — | — |
| 2015-12-15 | $1.41 | $4.71 | 57,800 | — | — |
| 2015-12-14 | $1.42 | $4.74 | 17,000 | — | — |
| 2015-12-11 | $1.42 | $4.74 | 7,700 | — | — |
| 2015-12-10 | $1.41 | $4.71 | 14,500 | — | — |
| 2015-12-09 | $1.38 | $4.61 | 57,200 | — | — |
| 2015-12-08 | $1.40 | $4.68 | 57,600 | — | — |
| 2015-12-07 | $1.39 | $4.64 | 42,900 | — | — |
| 2015-12-04 | $1.43 | $4.78 | 11,300 | — | — |
| 2015-12-03 | $1.41 | $4.71 | 15,300 | — | — |
| 2015-12-02 | $1.42 | $4.74 | 34,300 | — | — |
| 2015-12-01 | $1.42 | $4.74 | 59,000 | — | — |
| 2015-11-30 | $1.41 | $4.71 | 205,800 | — | — |
| 2015-11-27 | $1.42 | $4.74 | 1,422,800 | — | — |
| 2015-11-25 | $1.48 | $4.94 | 1,100 | — | — |
| 2015-11-24 | $1.48 | $4.94 | 9,300 | — | — |
| 2015-11-23 | $1.51 | $5.04 | 9,800 | — | — |
| 2015-11-20 | $1.50 | $5.01 | 420,400 | — | — |
| 2015-11-19 | $1.40 | $4.68 | 18,900 | — | — |
| 2015-11-18 | $1.40 | $4.56 | 19,000 | — | — |
| 2015-11-17 | $1.40 | $4.56 | 15,400 | — | — |
| 2015-11-16 | $1.40 | $4.56 | 17,500 | — | — |
| 2015-11-13 | $1.39 | $4.53 | 2,500 | — | — |
| 2015-11-12 | $1.39 | $4.53 | 14,500 | — | — |
| 2015-11-11 | $1.36 | $4.43 | 10,100 | — | — |
| 2015-11-10 | $1.38 | $4.49 | 13,000 | — | — |
| 2015-11-09 | $1.38 | $4.49 | 5,400 | — | — |
| 2015-11-06 | $1.39 | $4.53 | 4,000 | — | — |
| 2015-11-05 | $1.35 | $4.40 | 3,100 | — | — |
| 2015-11-04 | $1.34 | $4.36 | 38,800 | — | — |
| 2015-11-03 | $1.37 | $4.46 | 24,300 | — | — |
| 2015-11-02 | $1.35 | $4.40 | 113,400 | — | — |
| 2015-10-30 | $1.40 | $4.56 | 1,800 | — | — |
| 2015-10-29 | $1.41 | $4.59 | 25,000 | — | — |
| 2015-10-28 | $1.44 | $4.69 | 62,400 | — | — |
| 2015-10-27 | $1.49 | $4.85 | 51,600 | — | — |
| 2015-10-26 | $1.54 | $5.02 | 14,500 | — | — |
| 2015-10-23 | $1.54 | $5.02 | 29,100 | — | — |
| 2015-10-22 | $1.52 | $4.95 | 20,300 | — | — |
| 2015-10-21 | $1.53 | $4.98 | 2,500 | — | — |
| 2015-10-20 | $1.53 | $4.98 | 4,200 | — | — |
| 2015-10-19 | $1.51 | $4.92 | 10,800 | — | — |
| 2015-10-16 | $1.58 | $5.15 | 2,500 | — | — |
| 2015-10-15 | $1.56 | $5.08 | 600 | — | — |
| 2015-10-14 | $1.56 | $5.08 | 600 | — | — |
| 2015-10-13 | $1.56 | $5.08 | 3,100 | — | — |
| 2015-10-12 | $1.58 | $5.15 | 1,100 | — | — |
| 2015-10-09 | $1.58 | $5.15 | 3,000 | — | — |
| 2015-10-08 | $1.63 | $5.31 | 4,000 | — | — |
| 2015-10-07 | $1.60 | $5.21 | 6,200 | — | — |
| 2015-10-06 | $1.62 | $5.28 | 2,100 | — | — |
| 2015-10-05 | $1.62 | $5.28 | 7,800 | — | — |
| 2015-10-02 | $1.64 | $5.34 | 63,200 | — | — |
| 2015-10-01 | $1.73 | $5.63 | 134,700 | — | — |
| 2015-09-30 | $1.55 | $5.05 | 3,700 | — | — |
| 2015-09-29 | $1.54 | $5.02 | 6,500 | — | — |
| 2015-09-28 | $1.52 | $4.95 | 8,700 | — | — |
| 2015-09-25 | $1.50 | $4.88 | 2,400 | — | — |
| 2015-09-24 | $1.49 | $4.85 | 100 | — | — |
| 2015-09-23 | $1.49 | $4.85 | 3,100 | — | — |
| 2015-09-22 | $1.50 | $4.88 | 200 | — | — |
| 2015-09-21 | $1.54 | $5.02 | 5,000 | — | — |
| 2015-09-18 | $1.56 | $5.08 | 2,800 | — | — |
| 2015-09-17 | $1.55 | $5.05 | 10,000 | — | — |
| 2015-09-16 | $1.52 | $4.95 | 2,100 | — | — |
| 2015-09-15 | $1.52 | $4.95 | 3,000 | — | — |
| 2015-09-14 | $1.56 | $4.97 | 1,100 | — | — |
| 2015-09-11 | $1.53 | $4.87 | 5,100 | — | — |
| 2015-09-10 | $1.51 | $4.81 | 700 | — | — |
| 2015-09-09 | $1.52 | $4.84 | 400 | — | — |
| 2015-09-08 | $1.53 | $4.87 | 29,600 | — | — |
| 2015-09-04 | $1.45 | $4.62 | 23,800 | — | — |
| 2015-09-03 | $1.51 | $4.81 | 13,800 | — | — |
| 2015-09-02 | $1.54 | $4.90 | 27,200 | — | — |
| 2015-09-01 | $1.62 | $5.16 | 15,500 | — | — |
| 2015-08-31 | $1.70 | $5.41 | 7,900 | — | — |
| 2015-08-28 | $1.71 | $5.44 | 4,700 | — | — |
| 2015-08-27 | $1.74 | $5.54 | 600 | — | — |
| 2015-08-26 | $1.75 | $5.57 | 63,000 | — | — |
| 2015-08-25 | $1.75 | $5.57 | 1,600 | — | — |
| 2015-08-24 | $1.79 | $5.70 | 18,000 | — | — |
| 2015-08-21 | $1.75 | $5.57 | 10,800 | — | — |
| 2015-08-20 | $1.75 | $5.57 | 400 | — | — |
| 2015-08-19 | $1.76 | $5.60 | 100 | — | — |
| 2015-08-18 | $1.76 | $5.60 | 16,600 | — | — |
| 2015-08-17 | $1.77 | $5.63 | 400 | — | — |
| 2015-08-14 | $1.80 | $5.73 | 300 | — | — |
| 2015-08-13 | $1.80 | $5.73 | 300 | — | — |
| 2015-08-12 | $1.80 | $5.73 | 100 | — | — |
| 2015-08-11 | $1.80 | $5.73 | 2,700 | — | — |
| 2015-08-10 | $1.80 | $5.73 | 1,100 | — | — |
| 2015-08-07 | $1.77 | $5.63 | 27,000 | — | — |
| 2015-08-06 | $1.79 | $5.70 | 3,900 | — | — |
| 2015-08-05 | $1.80 | $5.73 | 1,900 | — | — |
| 2015-08-04 | $1.78 | $5.67 | 2,400 | — | — |
| 2015-08-03 | $1.80 | $5.73 | 900 | — | — |
| 2015-07-31 | $1.78 | $5.67 | 50,200 | — | — |
| 2015-07-30 | $1.80 | $5.73 | 29,200 | — | — |
| 2015-07-29 | $1.79 | $5.70 | 2,900 | — | — |
| 2015-07-28 | $1.80 | $5.73 | 1,300 | — | — |
| 2015-07-27 | $1.79 | $5.70 | 37,600 | — | — |
| 2015-07-24 | $1.82 | $5.79 | 74,400 | — | — |
| 2015-07-23 | $1.82 | $5.79 | 94,400 | — | — |
| 2015-07-22 | $1.82 | $5.79 | 2,000 | — | — |
| 2015-07-21 | $1.80 | $5.73 | 57,100 | — | — |
| 2015-07-20 | $1.83 | $5.83 | 800 | — | — |
| 2015-07-17 | $1.82 | $5.79 | 42,900 | — | — |
| 2015-07-16 | $1.80 | $5.73 | 34,400 | — | — |
| 2015-07-15 | $1.80 | $5.73 | 47,700 | — | — |
| 2015-07-14 | $1.80 | $5.73 | 2,600 | — | — |
| 2015-07-13 | $1.80 | $5.73 | 16,500 | — | — |
| 2015-07-10 | $1.80 | $5.73 | 2,900 | — | — |
| 2015-07-09 | $1.78 | $5.67 | 6,400 | — | — |
| 2015-07-08 | $1.80 | $5.73 | 19,600 | — | — |
| 2015-07-07 | $1.80 | $5.73 | 20,400 | — | — |
| 2015-07-06 | $1.80 | $5.73 | 14,500 | — | — |
| 2015-07-02 | $1.80 | $5.73 | 27,700 | — | — |
| 2015-07-01 | $1.80 | $5.73 | 39,700 | — | — |
| 2015-06-30 | $1.80 | $5.73 | 56,500 | — | — |
| 2015-06-29 | $1.80 | $5.73 | 8,800 | — | — |
| 2015-06-26 | $1.80 | $5.73 | 7,600 | — | — |
| 2015-06-25 | $1.84 | $5.86 | 13,800 | — | — |
| 2015-06-24 | $1.85 | $5.89 | 14,800 | — | — |
| 2015-06-23 | $1.86 | $5.81 | 14,500 | — | — |
| 2015-06-22 | $1.80 | $5.62 | 6,700 | — | — |
| 2015-06-19 | $1.82 | $5.69 | 51,500 | — | — |
| 2015-06-18 | $1.81 | $5.65 | 27,000 | — | — |
| 2015-06-17 | $1.81 | $5.65 | 18,800 | — | — |
| 2015-06-16 | $1.82 | $5.69 | 16,700 | — | — |
| 2015-06-15 | $1.82 | $5.69 | 9,400 | — | — |
| 2015-06-12 | $1.83 | $5.72 | 2,200 | — | — |
| 2015-06-11 | $1.83 | $5.72 | 500 | — | — |
| 2015-06-10 | $1.83 | $5.72 | 8,800 | — | — |
| 2015-06-09 | $1.84 | $5.75 | 14,300 | — | — |
| 2015-06-08 | $1.80 | $5.62 | 65,300 | — | — |
| 2015-06-05 | $1.80 | $5.62 | 34,600 | — | — |
| 2015-06-04 | $1.79 | $5.59 | 38,000 | — | — |
| 2015-06-03 | $1.81 | $5.65 | 3,400 | — | — |
| 2015-06-02 | $1.80 | $5.62 | 12,500 | — | — |
| 2015-06-01 | $1.80 | $5.62 | 16,100 | — | — |
| 2015-05-29 | $1.86 | $5.81 | 18,700 | — | — |
| 2015-05-28 | $1.80 | $5.62 | 15,300 | — | — |
| 2015-05-27 | $1.80 | $5.62 | 15,900 | — | — |
| 2015-05-26 | $1.80 | $5.62 | 16,900 | — | — |
| 2015-05-22 | $1.82 | $5.69 | 18,800 | — | — |
| 2015-05-21 | $1.77 | $5.53 | 20,200 | — | — |
| 2015-05-20 | $1.81 | $5.65 | 6,200 | — | — |
| 2015-05-19 | $1.81 | $5.65 | 39,900 | — | — |
| 2015-05-18 | $1.80 | $5.62 | 5,600 | — | — |
| 2015-05-15 | $1.78 | $5.56 | 54,700 | — | — |
| 2015-05-14 | $1.80 | $5.62 | 95,000 | — | — |
| 2015-05-13 | $1.78 | $5.56 | 54,200 | — | — |
| 2015-05-12 | $1.83 | $5.72 | 46,300 | — | — |
| 2015-05-11 | $1.84 | $5.75 | 50,800 | — | — |
| 2015-05-08 | $1.90 | $5.93 | 8,200 | — | — |
| 2015-05-07 | $1.90 | $5.93 | 3,000 | — | — |
| 2015-05-06 | $1.90 | $5.93 | 5,000 | — | — |
| 2015-05-05 | $1.90 | $5.93 | 25,400 | — | — |
| 2015-05-04 | $1.90 | $5.93 | 4,600 | — | — |
| 2015-05-01 | $1.89 | $5.90 | 4,900 | — | — |
| 2015-04-30 | $1.89 | $5.90 | 12,300 | — | — |
| 2015-04-29 | $1.88 | $5.87 | 5,700 | — | — |
| 2015-04-28 | $1.85 | $5.78 | 13,000 | — | — |
| 2015-04-27 | $1.91 | $5.97 | 19,600 | — | — |
| 2015-04-24 | $1.91 | $5.97 | 8,600 | — | — |
| 2015-04-23 | $1.91 | $5.97 | 6,400 | — | — |
| 2015-04-22 | $1.91 | $5.97 | 10,700 | — | — |
| 2015-04-21 | $1.90 | $5.93 | 70,300 | — | — |
| 2015-04-20 | $1.91 | $5.97 | 16,700 | — | — |
| 2015-04-17 | $1.91 | $5.97 | 2,700 | — | — |
| 2015-04-16 | $1.91 | $5.97 | 4,000 | — | — |
| 2015-04-15 | $1.91 | $5.97 | 34,700 | — | — |
| 2015-04-14 | $1.90 | $5.93 | 17,800 | — | — |
| 2015-04-13 | $1.90 | $5.93 | 13,800 | — | — |
| 2015-04-10 | $1.90 | $5.93 | 71,900 | — | — |
| 2015-04-09 | $1.82 | $5.69 | 27,900 | — | — |
| 2015-04-08 | $1.86 | $5.81 | 18,800 | — | — |
| 2015-04-07 | $1.88 | $5.87 | 4,800 | — | — |
| 2015-04-06 | $1.85 | $5.78 | 5,600 | — | — |
| 2015-04-02 | $1.85 | $5.78 | 26,900 | — | — |
| 2015-04-01 | $1.84 | $5.75 | 4,600 | — | — |
| 2015-03-31 | $1.84 | $5.75 | 7,500 | — | — |
| 2015-03-30 | $1.82 | $5.69 | 16,300 | — | — |
| 2015-03-27 | $1.91 | $5.97 | 8,100 | — | — |
| 2015-03-26 | $1.90 | $5.93 | 32,400 | — | — |
| 2015-03-25 | $1.92 | $6.00 | 4,400 | — | — |
| 2015-03-24 | $1.90 | $5.93 | 9,600 | — | — |
| 2015-03-23 | $1.92 | $6.00 | 10,900 | — | — |
| 2015-03-20 | $1.91 | $5.97 | 13,400 | — | — |
| 2015-03-19 | $1.91 | $5.97 | 7,100 | — | — |
| 2015-03-18 | $1.91 | $5.97 | 10,000 | — | — |
| 2015-03-17 | $1.91 | $5.97 | 13,900 | — | — |
| 2015-03-16 | $1.90 | $5.93 | 13,900 | — | — |
| 2015-03-13 | $1.91 | $5.97 | 9,200 | — | — |
| 2015-03-12 | $1.90 | $5.93 | 27,700 | — | — |
| 2015-03-11 | $1.93 | $6.03 | 4,100 | — | — |
| 2015-03-10 | $1.90 | $5.93 | 27,300 | — | — |
| 2015-03-09 | $1.90 | $5.93 | 13,300 | — | — |
| 2015-03-06 | $1.93 | $6.03 | 10,600 | — | — |
| 2015-03-05 | $1.93 | $6.03 | 8,600 | — | — |
| 2015-03-04 | $1.92 | $6.00 | 21,500 | — | — |
| 2015-03-03 | $1.93 | $6.03 | 11,300 | — | — |
| 2015-03-02 | $1.86 | $5.81 | 8,100 | — | — |
| 2015-02-27 | $1.92 | $6.00 | 11,700 | — | — |
| 2015-02-26 | $1.86 | $5.81 | 16,900 | — | — |
| 2015-02-25 | $1.90 | $5.93 | 9,700 | — | — |
| 2015-02-24 | $1.88 | $5.87 | 19,500 | — | — |
| 2015-02-23 | $1.90 | $5.93 | 22,200 | — | — |
| 2015-02-20 | $1.89 | $5.79 | 9,200 | — | — |
| 2015-02-19 | $1.88 | $5.76 | 7,400 | — | — |
| 2015-02-18 | $1.87 | $5.73 | 15,500 | — | — |
| 2015-02-17 | $1.82 | $5.58 | 92,100 | — | — |
| 2015-02-13 | $1.86 | $5.70 | 33,600 | — | — |
| 2015-02-12 | $1.88 | $5.76 | 4,000 | — | — |
| 2015-02-11 | $1.88 | $5.76 | 8,000 | — | — |
| 2015-02-10 | $1.88 | $5.76 | 4,600 | — | — |
| 2015-02-09 | $1.87 | $5.73 | 7,600 | — | — |
| 2015-02-06 | $1.86 | $5.70 | 23,600 | — | — |
| 2015-02-05 | $1.91 | $5.86 | 7,500 | — | — |
| 2015-02-04 | $1.88 | $5.76 | 11,400 | — | — |
| 2015-02-03 | $1.88 | $5.76 | 11,700 | — | — |
| 2015-02-02 | $1.91 | $5.86 | 29,700 | — | — |
| 2015-01-30 | $1.86 | $5.70 | 10,500 | — | — |
| 2015-01-29 | $1.87 | $5.73 | 7,300 | — | — |
| 2015-01-28 | $1.85 | $5.67 | 17,000 | — | — |
| 2015-01-27 | $1.82 | $5.58 | 17,100 | — | — |
| 2015-01-26 | $1.82 | $5.58 | 46,000 | — | — |
| 2015-01-23 | $1.76 | $5.40 | 8,200 | — | — |
| 2015-01-22 | $1.77 | $5.43 | 18,300 | — | — |
| 2015-01-21 | $1.81 | $5.55 | 31,500 | — | — |
| 2015-01-20 | $1.84 | $5.64 | 14,100 | — | — |
| 2015-01-16 | $1.88 | $5.61 | 10,900 | — | — |
| 2015-01-15 | $1.92 | $5.73 | 14,600 | — | — |
| 2015-01-14 | $1.97 | $5.88 | 6,000 | — | — |
| 2015-01-13 | $1.92 | $5.73 | 4,400 | — | — |
| 2015-01-12 | $1.91 | $5.70 | 22,200 | — | — |
| 2015-01-09 | $1.89 | $5.64 | 8,000 | — | — |
| 2015-01-08 | $1.91 | $5.70 | 15,700 | — | — |
| 2015-01-07 | $1.86 | $5.55 | 17,800 | — | — |
| 2015-01-06 | $1.81 | $5.40 | 24,600 | — | — |
| 2015-01-05 | $1.75 | $5.22 | 15,000 | — | — |
| 2015-01-02 | $1.82 | $5.43 | 11,400 | — | — |