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
- 1993-01-29 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 | $1.60 | 490,600 | — | — |
| 2015-12-30 | $1.54 | $1.54 | 319,700 | — | — |
| 2015-12-29 | $1.53 | $1.53 | 256,100 | — | — |
| 2015-12-28 | $1.51 | $1.51 | 203,300 | — | — |
| 2015-12-24 | $1.62 | $1.62 | 147,300 | — | — |
| 2015-12-23 | $1.55 | $1.55 | 725,900 | — | — |
| 2015-12-22 | $1.34 | $1.34 | 127,000 | — | — |
| 2015-12-21 | $1.40 | $1.40 | 294,200 | — | — |
| 2015-12-18 | $1.38 | $1.38 | 346,000 | — | — |
| 2015-12-17 | $1.36 | $1.36 | 211,800 | — | — |
| 2015-12-16 | $1.35 | $1.35 | 349,600 | — | — |
| 2015-12-15 | $1.46 | $1.46 | 315,400 | — | — |
| 2015-12-14 | $1.45 | $1.45 | 441,000 | — | — |
| 2015-12-11 | $1.57 | $1.57 | 199,200 | — | — |
| 2015-12-10 | $1.58 | $1.58 | 201,600 | — | — |
| 2015-12-09 | $1.68 | $1.68 | 241,000 | — | — |
| 2015-12-08 | $1.61 | $1.61 | 284,500 | — | — |
| 2015-12-07 | $1.58 | $1.58 | 392,900 | — | — |
| 2015-12-04 | $1.76 | $1.76 | 333,900 | — | — |
| 2015-12-03 | $1.84 | $1.84 | 194,000 | — | — |
| 2015-12-02 | $1.89 | $1.89 | 245,000 | — | — |
| 2015-12-01 | $2.00 | $2.00 | 148,700 | — | — |
| 2015-11-30 | $2.05 | $2.05 | 541,600 | — | — |
| 2015-11-27 | $1.91 | $1.91 | 101,800 | — | — |
| 2015-11-25 | $2.03 | $2.03 | 251,400 | — | — |
| 2015-11-24 | $2.00 | $2.00 | 552,800 | — | — |
| 2015-11-23 | $2.00 | $2.00 | 327,100 | — | — |
| 2015-11-20 | $1.91 | $1.91 | 257,500 | — | — |
| 2015-11-19 | $1.88 | $1.88 | 171,800 | — | — |
| 2015-11-18 | $1.89 | $1.89 | 381,800 | — | — |
| 2015-11-17 | $1.90 | $1.90 | 356,300 | — | — |
| 2015-11-16 | $1.99 | $1.99 | 156,100 | — | — |
| 2015-11-13 | $1.99 | $1.99 | 214,200 | — | — |
| 2015-11-12 | $1.95 | $1.95 | 226,100 | — | — |
| 2015-11-11 | $1.92 | $1.92 | 323,800 | — | — |
| 2015-11-10 | $2.03 | $2.03 | 263,100 | — | — |
| 2015-11-09 | $2.09 | $2.09 | 411,800 | — | — |
| 2015-11-06 | $2.16 | $2.16 | 404,000 | — | — |
| 2015-11-05 | $2.03 | $2.03 | 302,100 | — | — |
| 2015-11-04 | $2.03 | $2.03 | 281,800 | — | — |
| 2015-11-03 | $2.08 | $2.08 | 377,700 | — | — |
| 2015-11-02 | $1.97 | $1.97 | 244,200 | — | — |
| 2015-10-30 | $1.84 | $1.84 | 503,200 | — | — |
| 2015-10-29 | $1.92 | $1.92 | 302,600 | — | — |
| 2015-10-28 | $1.90 | $1.90 | 362,400 | — | — |
| 2015-10-27 | $1.77 | $1.77 | 519,700 | — | — |
| 2015-10-26 | $1.85 | $1.85 | 539,800 | — | — |
| 2015-10-23 | $1.97 | $1.97 | 372,200 | — | — |
| 2015-10-22 | $2.00 | $2.00 | 514,800 | — | — |
| 2015-10-21 | $2.01 | $2.01 | 347,400 | — | — |
| 2015-10-20 | $2.07 | $2.07 | 196,600 | — | — |
| 2015-10-19 | $2.12 | $2.12 | 200,200 | — | — |
| 2015-10-16 | $2.16 | $2.16 | 203,700 | — | — |
| 2015-10-15 | $2.19 | $2.19 | 234,200 | — | — |
| 2015-10-14 | $2.19 | $2.19 | 275,800 | — | — |
| 2015-10-13 | $2.17 | $2.17 | 224,700 | — | — |
| 2015-10-12 | $2.08 | $2.08 | 372,700 | — | — |
| 2015-10-09 | $2.30 | $2.30 | 265,000 | — | — |
| 2015-10-08 | $2.29 | $2.29 | 548,800 | — | — |
| 2015-10-07 | $2.18 | $2.18 | 1,759,300 | — | — |
| 2015-10-06 | $2.15 | $2.15 | 493,100 | — | — |
| 2015-10-05 | $2.07 | $2.07 | 431,600 | — | — |
| 2015-10-02 | $1.97 | $1.97 | 419,500 | — | — |
| 2015-10-01 | $1.80 | $1.80 | 480,500 | — | — |
| 2015-09-30 | $1.70 | $1.70 | 238,900 | — | — |
| 2015-09-29 | $1.67 | $1.67 | 309,900 | — | — |
| 2015-09-28 | $1.68 | $1.68 | 252,400 | — | — |
| 2015-09-25 | $1.80 | $1.80 | 682,800 | — | — |
| 2015-09-24 | $1.94 | $1.94 | 407,900 | — | — |
| 2015-09-23 | $1.89 | $1.89 | 1,180,100 | — | — |
| 2015-09-22 | $2.03 | $2.03 | 309,000 | — | — |
| 2015-09-21 | $2.03 | $2.03 | 433,300 | — | — |
| 2015-09-18 | $2.01 | $2.01 | 1,098,100 | — | — |
| 2015-09-17 | $1.99 | $1.99 | 2,101,100 | — | — |
| 2015-09-16 | $1.73 | $1.73 | 635,600 | — | — |
| 2015-09-15 | $1.59 | $1.59 | 166,400 | — | — |
| 2015-09-14 | $1.59 | $1.59 | 202,000 | — | — |
| 2015-09-11 | $1.65 | $1.65 | 125,000 | — | — |
| 2015-09-10 | $1.70 | $1.70 | 183,100 | — | — |
| 2015-09-09 | $1.66 | $1.66 | 435,800 | — | — |
| 2015-09-08 | $1.77 | $1.77 | 704,800 | — | — |
| 2015-09-04 | $1.67 | $1.67 | 306,800 | — | — |
| 2015-09-03 | $1.72 | $1.72 | 121,300 | — | — |
| 2015-09-02 | $1.67 | $1.67 | 577,600 | — | — |
| 2015-09-01 | $1.64 | $1.64 | 505,700 | — | — |
| 2015-08-31 | $1.78 | $1.78 | 859,600 | — | — |
| 2015-08-28 | $1.74 | $1.74 | 1,263,300 | — | — |
| 2015-08-27 | $1.53 | $1.53 | 441,800 | — | — |
| 2015-08-26 | $1.43 | $1.43 | 255,800 | — | — |
| 2015-08-25 | $1.40 | $1.40 | 458,400 | — | — |
| 2015-08-24 | $1.43 | $1.43 | 960,100 | — | — |
| 2015-08-21 | $1.59 | $1.59 | 495,900 | — | — |
| 2015-08-20 | $1.52 | $1.52 | 680,800 | — | — |
| 2015-08-19 | $1.57 | $1.57 | 593,000 | — | — |
| 2015-08-18 | $1.58 | $1.58 | 550,300 | — | — |
| 2015-08-17 | $1.48 | $1.48 | 548,800 | — | — |
| 2015-08-14 | $1.57 | $1.57 | 657,700 | — | — |
| 2015-08-13 | $1.62 | $1.62 | 555,800 | — | — |
| 2015-08-12 | $1.63 | $1.63 | 772,800 | — | — |
| 2015-08-11 | $1.62 | $1.62 | 510,200 | — | — |
| 2015-08-10 | $1.70 | $1.70 | 824,700 | — | — |
| 2015-08-07 | $1.58 | $1.58 | 774,100 | — | — |
| 2015-08-06 | $1.48 | $1.48 | 668,800 | — | — |
| 2015-08-05 | $1.44 | $1.44 | 1,020,500 | — | — |
| 2015-08-04 | $1.36 | $1.36 | 883,500 | — | — |
| 2015-08-03 | $1.28 | $1.28 | 990,400 | — | — |
| 2015-07-31 | $1.32 | $1.32 | 938,100 | — | — |
| 2015-07-30 | $1.43 | $1.43 | 579,200 | — | — |
| 2015-07-29 | $1.45 | $1.45 | 815,800 | — | — |
| 2015-07-28 | $1.36 | $1.36 | 619,200 | — | — |
| 2015-07-27 | $1.28 | $1.28 | 719,100 | — | — |
| 2015-07-24 | $1.43 | $1.43 | 505,000 | — | — |
| 2015-07-23 | $1.44 | $1.44 | 610,100 | — | — |
| 2015-07-22 | $1.56 | $1.56 | 824,400 | — | — |
| 2015-07-21 | $1.56 | $1.56 | 1,036,700 | — | — |
| 2015-07-20 | $1.63 | $1.63 | 2,275,400 | — | — |
| 2015-07-17 | $1.38 | $1.38 | 2,997,700 | — | — |
| 2015-07-16 | $1.44 | $1.44 | 1,403,000 | — | — |
| 2015-07-15 | $1.54 | $1.54 | 1,106,300 | — | — |
| 2015-07-14 | $1.65 | $1.65 | 689,500 | — | — |
| 2015-07-13 | $1.71 | $1.71 | 1,219,100 | — | — |
| 2015-07-10 | $1.75 | $1.75 | 485,000 | — | — |
| 2015-07-09 | $1.81 | $1.81 | 952,500 | — | — |
| 2015-07-08 | $1.85 | $1.85 | 2,400,100 | — | — |
| 2015-07-07 | $1.93 | $1.93 | 2,197,300 | — | — |
| 2015-07-06 | $1.94 | $1.94 | 1,433,200 | — | — |
| 2015-07-02 | $2.12 | $2.12 | 1,775,400 | — | — |
| 2015-07-01 | $2.02 | $2.02 | 1,085,800 | — | — |
| 2015-06-30 | $2.14 | $2.14 | 1,032,600 | — | — |
| 2015-06-29 | $2.18 | $2.18 | 703,500 | — | — |
| 2015-06-26 | $2.32 | $2.32 | 4,964,400 | — | — |
| 2015-06-25 | $2.35 | $2.35 | 901,900 | — | — |
| 2015-06-24 | $2.36 | $2.36 | 1,760,100 | — | — |
| 2015-06-23 | $2.41 | $2.41 | 803,900 | — | — |
| 2015-06-22 | $2.42 | $2.42 | 868,800 | — | — |
| 2015-06-19 | $2.36 | $2.36 | 1,451,300 | — | — |
| 2015-06-18 | $2.41 | $2.41 | 1,069,000 | — | — |
| 2015-06-17 | $2.32 | $2.32 | 994,000 | — | — |
| 2015-06-16 | $2.26 | $2.26 | 595,900 | — | — |
| 2015-06-15 | $2.31 | $2.31 | 1,332,900 | — | — |
| 2015-06-12 | $2.35 | $2.35 | 1,001,300 | — | — |
| 2015-06-11 | $2.29 | $2.29 | 848,400 | — | — |
| 2015-06-10 | $2.28 | $2.28 | 1,035,200 | — | — |
| 2015-06-09 | $2.20 | $2.20 | 1,311,500 | — | — |
| 2015-06-08 | $2.16 | $2.16 | 609,000 | — | — |
| 2015-06-05 | $2.21 | $2.21 | 662,400 | — | — |
| 2015-06-04 | $2.17 | $2.17 | 990,000 | — | — |
| 2015-06-03 | $2.28 | $2.28 | 903,100 | — | — |
| 2015-06-02 | $2.31 | $2.31 | 1,206,900 | — | — |
| 2015-06-01 | $2.28 | $2.28 | 1,552,100 | — | — |
| 2015-05-29 | $2.23 | $2.23 | 1,639,900 | — | — |
| 2015-05-28 | $2.14 | $2.14 | 1,250,800 | — | — |
| 2015-05-27 | $2.25 | $2.25 | 786,100 | — | — |
| 2015-05-26 | $2.29 | $2.29 | 1,401,300 | — | — |
| 2015-05-22 | $2.45 | $2.45 | 1,400,100 | — | — |
| 2015-05-21 | $2.50 | $2.50 | 738,600 | — | — |
| 2015-05-20 | $2.42 | $2.42 | 878,400 | — | — |
| 2015-05-19 | $2.36 | $2.36 | 842,800 | — | — |
| 2015-05-18 | $2.41 | $2.41 | 997,700 | — | — |
| 2015-05-15 | $2.48 | $2.48 | 1,004,000 | — | — |
| 2015-05-14 | $2.60 | $2.60 | 2,513,100 | — | — |
| 2015-05-13 | $2.42 | $2.42 | 2,098,300 | — | — |
| 2015-05-12 | $2.30 | $2.30 | 1,241,600 | — | — |
| 2015-05-11 | $2.20 | $2.20 | 1,587,100 | — | — |
| 2015-05-08 | $2.00 | $2.00 | 2,216,300 | — | — |
| 2015-05-07 | $2.16 | $2.16 | 1,120,200 | — | — |
| 2015-05-06 | $2.18 | $2.18 | 1,516,600 | — | — |
| 2015-05-05 | $2.26 | $2.26 | 1,024,200 | — | — |
| 2015-05-04 | $2.38 | $2.38 | 1,083,700 | — | — |
| 2015-05-01 | $2.30 | $2.30 | 1,543,700 | — | — |
| 2015-04-30 | $2.47 | $2.47 | 1,394,400 | — | — |
| 2015-04-29 | $2.40 | $2.40 | 1,228,900 | — | — |
| 2015-04-28 | $2.24 | $2.24 | 1,148,500 | — | — |
| 2015-04-27 | $2.26 | $2.26 | 1,332,400 | — | — |
| 2015-04-24 | $2.29 | $2.29 | 1,199,600 | — | — |
| 2015-04-23 | $2.30 | $2.30 | 1,333,700 | — | — |
| 2015-04-22 | $2.29 | $2.29 | 907,100 | — | — |
| 2015-04-21 | $2.36 | $2.36 | 1,075,800 | — | — |
| 2015-04-20 | $2.45 | $2.45 | 948,600 | — | — |
| 2015-04-17 | $2.40 | $2.40 | 1,534,900 | — | — |
| 2015-04-16 | $2.42 | $2.42 | 1,405,900 | — | — |
| 2015-04-15 | $2.52 | $2.52 | 2,426,000 | — | — |
| 2015-04-14 | $2.55 | $2.55 | 3,291,000 | — | — |
| 2015-04-13 | $2.20 | $2.20 | 1,244,000 | — | — |
| 2015-04-10 | $2.29 | $2.29 | 1,103,500 | — | — |
| 2015-04-09 | $2.28 | $2.28 | 1,461,600 | — | — |
| 2015-04-08 | $2.30 | $2.30 | 1,294,800 | — | — |
| 2015-04-07 | $2.41 | $2.41 | 1,427,800 | — | — |
| 2015-04-06 | $2.56 | $2.56 | 1,247,900 | — | — |
| 2015-04-02 | $2.47 | $2.47 | 2,812,400 | — | — |
| 2015-04-01 | $2.53 | $2.53 | 5,756,700 | — | — |
| 2015-03-31 | $2.45 | $2.45 | 5,276,000 | — | — |
| 2015-03-30 | $3.13 | $3.13 | 1,188,000 | — | — |
| 2015-03-27 | $3.22 | $3.22 | 1,031,200 | — | — |
| 2015-03-26 | $3.22 | $3.22 | 1,211,800 | — | — |
| 2015-03-25 | $3.20 | $3.20 | 1,705,800 | — | — |
| 2015-03-24 | $3.15 | $3.15 | 1,925,300 | — | — |
| 2015-03-23 | $3.10 | $3.10 | 3,070,300 | — | — |
| 2015-03-20 | $3.08 | $3.08 | 7,035,700 | — | — |
| 2015-03-19 | $3.03 | $3.03 | 2,388,400 | — | — |
| 2015-03-18 | $3.42 | $3.42 | 1,867,500 | — | — |
| 2015-03-17 | $3.56 | $3.56 | 2,996,900 | — | — |
| 2015-03-16 | $4.47 | $4.47 | 653,400 | — | — |
| 2015-03-13 | $4.53 | $4.53 | 806,300 | — | — |
| 2015-03-12 | $4.53 | $4.53 | 711,100 | — | — |
| 2015-03-11 | $4.72 | $4.72 | 523,800 | — | — |
| 2015-03-10 | $4.65 | $4.65 | 580,600 | — | — |
| 2015-03-09 | $4.77 | $4.77 | 569,400 | — | — |
| 2015-03-06 | $4.77 | $4.77 | 673,100 | — | — |
| 2015-03-05 | $5.02 | $5.02 | 570,600 | — | — |
| 2015-03-04 | $5.06 | $5.06 | 730,900 | — | — |
| 2015-03-03 | $4.98 | $4.98 | 1,041,700 | — | — |
| 2015-03-02 | $4.90 | $4.90 | 917,900 | — | — |
| 2015-02-27 | $4.84 | $4.84 | 959,300 | — | — |
| 2015-02-26 | $4.95 | $4.95 | 1,013,400 | — | — |
| 2015-02-25 | $5.17 | $5.17 | 694,600 | — | — |
| 2015-02-24 | $5.05 | $5.05 | 534,300 | — | — |
| 2015-02-23 | $5.17 | $5.17 | 910,100 | — | — |
| 2015-02-20 | $5.28 | $5.28 | 796,700 | — | — |
| 2015-02-19 | $5.44 | $5.44 | 1,255,000 | — | — |
| 2015-02-18 | $5.54 | $5.54 | 753,900 | — | — |
| 2015-02-17 | $5.74 | $5.74 | 994,600 | — | — |
| 2015-02-13 | $5.86 | $5.86 | 1,053,400 | — | — |
| 2015-02-12 | $5.92 | $5.92 | 1,444,700 | — | — |
| 2015-02-11 | $5.68 | $5.68 | 1,267,800 | — | — |
| 2015-02-10 | $5.25 | $5.25 | 1,377,900 | — | — |
| 2015-02-09 | $5.60 | $5.60 | 926,500 | — | — |
| 2015-02-06 | $5.63 | $5.63 | 1,299,300 | — | — |
| 2015-02-05 | $5.71 | $5.71 | 1,015,400 | — | — |
| 2015-02-04 | $5.88 | $5.88 | 1,113,500 | — | — |
| 2015-02-03 | $6.01 | $6.01 | 1,360,500 | — | — |
| 2015-02-02 | $5.93 | $5.93 | 1,182,500 | — | — |
| 2015-01-30 | $5.54 | $5.54 | 1,112,200 | — | — |
| 2015-01-29 | $5.86 | $5.86 | 1,253,400 | — | — |
| 2015-01-28 | $5.74 | $5.74 | 1,053,500 | — | — |
| 2015-01-27 | $6.20 | $6.20 | 1,266,000 | — | — |
| 2015-01-26 | $5.72 | $5.72 | 559,200 | — | — |
| 2015-01-23 | $5.70 | $5.70 | 885,300 | — | — |
| 2015-01-22 | $5.85 | $5.85 | 1,027,400 | — | — |
| 2015-01-21 | $5.79 | $5.79 | 1,190,400 | — | — |
| 2015-01-20 | $5.38 | $5.38 | 1,223,900 | — | — |
| 2015-01-16 | $5.21 | $5.21 | 773,600 | — | — |
| 2015-01-15 | $5.00 | $5.00 | 1,197,300 | — | — |
| 2015-01-14 | $5.46 | $5.46 | 1,309,100 | — | — |
| 2015-01-13 | $4.96 | $4.96 | 1,449,700 | — | — |
| 2015-01-12 | $4.78 | $4.78 | 834,200 | — | — |
| 2015-01-09 | $4.74 | $4.74 | 851,200 | — | — |
| 2015-01-08 | $4.59 | $4.59 | 1,014,800 | — | — |
| 2015-01-07 | $4.37 | $4.37 | 638,400 | — | — |
| 2015-01-06 | $4.53 | $4.53 | 920,300 | — | — |
| 2015-01-05 | $4.59 | $4.59 | 883,200 | — | — |
| 2015-01-02 | $4.61 | $4.61 | 885,000 | — | — |