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
- 2010-08-13 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 | $1.90 | $1.90 | 3,500 | — | — |
| 2015-12-30 | $1.86 | $1.86 | 11,700 | — | — |
| 2015-12-29 | $1.84 | $1.84 | 25,900 | — | — |
| 2015-12-28 | $1.85 | $1.85 | 66,500 | — | — |
| 2015-12-24 | $1.92 | $1.92 | 9,900 | — | — |
| 2015-12-23 | $1.88 | $1.88 | 11,100 | — | — |
| 2015-12-22 | $1.89 | $1.89 | 21,200 | — | — |
| 2015-12-21 | $1.85 | $1.85 | 8,300 | — | — |
| 2015-12-18 | $2.00 | $2.00 | 10,400 | — | — |
| 2015-12-17 | $1.87 | $1.87 | 22,700 | — | — |
| 2015-12-16 | $1.89 | $1.89 | 27,400 | — | — |
| 2015-12-15 | $1.86 | $1.86 | 22,300 | — | — |
| 2015-12-14 | $1.90 | $1.90 | 24,100 | — | — |
| 2015-12-11 | $1.97 | $1.97 | 14,500 | — | — |
| 2015-12-10 | $1.95 | $1.95 | 27,300 | — | — |
| 2015-12-09 | $1.95 | $1.95 | 7,000 | — | — |
| 2015-12-08 | $1.99 | $1.99 | 7,400 | — | — |
| 2015-12-07 | $1.97 | $1.97 | 36,900 | — | — |
| 2015-12-04 | $2.04 | $2.04 | 24,200 | — | — |
| 2015-12-03 | $2.11 | $2.11 | 20,000 | — | — |
| 2015-12-02 | $2.13 | $2.13 | 10,500 | — | — |
| 2015-12-01 | $2.15 | $2.15 | 20,600 | — | — |
| 2015-11-30 | $2.15 | $2.15 | 11,000 | — | — |
| 2015-11-27 | $2.12 | $2.12 | 12,400 | — | — |
| 2015-11-25 | $2.15 | $2.15 | 48,200 | — | — |
| 2015-11-24 | $2.14 | $2.14 | 10,700 | — | — |
| 2015-11-23 | $2.16 | $2.16 | 17,900 | — | — |
| 2015-11-20 | $2.15 | $2.15 | 11,500 | — | — |
| 2015-11-19 | $2.15 | $2.15 | 79,600 | — | — |
| 2015-11-18 | $2.07 | $2.07 | 50,300 | — | — |
| 2015-11-17 | $2.03 | $2.03 | 17,300 | — | — |
| 2015-11-16 | $2.12 | $2.12 | 96,800 | — | — |
| 2015-11-13 | $1.96 | $1.96 | 6,700 | — | — |
| 2015-11-12 | $1.98 | $1.98 | 4,700 | — | — |
| 2015-11-11 | $1.96 | $1.96 | 59,200 | — | — |
| 2015-11-10 | $1.98 | $1.98 | 5,900 | — | — |
| 2015-11-09 | $2.00 | $2.00 | 11,600 | — | — |
| 2015-11-06 | $1.97 | $1.97 | 24,200 | — | — |
| 2015-11-05 | $2.05 | $2.05 | 10,100 | — | — |
| 2015-11-04 | $2.01 | $2.01 | 9,700 | — | — |
| 2015-11-03 | $1.99 | $1.99 | 42,700 | — | — |
| 2015-11-02 | $1.99 | $1.99 | 57,200 | — | — |
| 2015-10-30 | $2.04 | $2.04 | 51,900 | — | — |
| 2015-10-29 | $2.00 | $2.00 | 15,300 | — | — |
| 2015-10-28 | $1.97 | $1.97 | 4,400 | — | — |
| 2015-10-27 | $1.99 | $1.99 | 5,500 | — | — |
| 2015-10-26 | $1.92 | $1.92 | 7,400 | — | — |
| 2015-10-23 | $1.94 | $1.94 | 12,400 | — | — |
| 2015-10-22 | $1.90 | $1.90 | 35,900 | — | — |
| 2015-10-21 | $1.83 | $1.83 | 4,500 | — | — |
| 2015-10-20 | $1.81 | $1.81 | 1,500 | — | — |
| 2015-10-19 | $1.84 | $1.84 | 2,600 | — | — |
| 2015-10-16 | $1.80 | $1.80 | 33,700 | — | — |
| 2015-10-15 | $1.77 | $1.77 | 13,600 | — | — |
| 2015-10-14 | $1.79 | $1.79 | 7,700 | — | — |
| 2015-10-13 | $1.80 | $1.80 | 4,900 | — | — |
| 2015-10-12 | $1.84 | $1.84 | 1,400 | — | — |
| 2015-10-09 | $1.84 | $1.84 | 12,100 | — | — |
| 2015-10-08 | $1.80 | $1.80 | 25,100 | — | — |
| 2015-10-07 | $1.84 | $1.84 | 25,200 | — | — |
| 2015-10-06 | $1.82 | $1.82 | 6,300 | — | — |
| 2015-10-05 | $1.85 | $1.85 | 24,400 | — | — |
| 2015-10-02 | $1.84 | $1.84 | 13,700 | — | — |
| 2015-10-01 | $1.79 | $1.79 | 800 | — | — |
| 2015-09-30 | $1.80 | $1.80 | 7,300 | — | — |
| 2015-09-29 | $1.80 | $1.80 | 15,200 | — | — |
| 2015-09-28 | $1.80 | $1.80 | 12,600 | — | — |
| 2015-09-25 | $1.84 | $1.84 | 14,500 | — | — |
| 2015-09-24 | $1.89 | $1.89 | 18,200 | — | — |
| 2015-09-23 | $1.90 | $1.90 | 15,100 | — | — |
| 2015-09-22 | $1.90 | $1.90 | 3,000 | — | — |
| 2015-09-21 | $1.95 | $1.95 | 23,800 | — | — |
| 2015-09-18 | $1.90 | $1.90 | 24,400 | — | — |
| 2015-09-17 | $1.88 | $1.88 | 28,000 | — | — |
| 2015-09-16 | $1.94 | $1.94 | 15,500 | — | — |
| 2015-09-15 | $1.96 | $1.96 | 25,000 | — | — |
| 2015-09-14 | $1.98 | $1.98 | 81,800 | — | — |
| 2015-09-11 | $1.75 | $1.75 | 5,500 | — | — |
| 2015-09-10 | $1.84 | $1.84 | 1,400 | — | — |
| 2015-09-09 | $1.84 | $1.84 | 13,000 | — | — |
| 2015-09-08 | $1.80 | $1.80 | 30,400 | — | — |
| 2015-09-04 | $1.64 | $1.64 | 2,000 | — | — |
| 2015-09-03 | $1.68 | $1.68 | 3,100 | — | — |
| 2015-09-02 | $1.62 | $1.62 | 11,500 | — | — |
| 2015-09-01 | $1.69 | $1.69 | 7,200 | — | — |
| 2015-08-31 | $1.72 | $1.72 | 1,000 | — | — |
| 2015-08-28 | $1.70 | $1.70 | 4,200 | — | — |
| 2015-08-27 | $1.75 | $1.75 | 14,800 | — | — |
| 2015-08-26 | $1.72 | $1.72 | 1,700 | — | — |
| 2015-08-25 | $1.73 | $1.73 | 5,300 | — | — |
| 2015-08-24 | $1.62 | $1.62 | 29,900 | — | — |
| 2015-08-21 | $1.72 | $1.72 | 12,200 | — | — |
| 2015-08-20 | $1.72 | $1.72 | 3,600 | — | — |
| 2015-08-19 | $1.76 | $1.76 | 6,700 | — | — |
| 2015-08-18 | $1.81 | $1.81 | 8,800 | — | — |
| 2015-08-17 | $1.79 | $1.79 | 13,400 | — | — |
| 2015-08-14 | $1.73 | $1.73 | 2,000 | — | — |
| 2015-08-13 | $1.74 | $1.74 | 11,500 | — | — |
| 2015-08-12 | $1.74 | $1.74 | 300 | — | — |
| 2015-08-11 | $1.79 | $1.79 | 21,400 | — | — |
| 2015-08-10 | $1.76 | $1.76 | 3,100 | — | — |
| 2015-08-07 | $1.76 | $1.76 | 7,200 | — | — |
| 2015-08-06 | $1.79 | $1.79 | 19,700 | — | — |
| 2015-08-05 | $1.84 | $1.84 | 7,900 | — | — |
| 2015-08-04 | $1.92 | $1.92 | 41,200 | — | — |
| 2015-08-03 | $1.79 | $1.79 | 12,200 | — | — |
| 2015-07-31 | $1.80 | $1.80 | 20,700 | — | — |
| 2015-07-30 | $1.80 | $1.80 | 6,300 | — | — |
| 2015-07-29 | $1.76 | $1.76 | 6,400 | — | — |
| 2015-07-28 | $1.80 | $1.80 | 12,100 | — | — |
| 2015-07-27 | $1.85 | $1.85 | 47,900 | — | — |
| 2015-07-24 | $1.77 | $1.77 | 5,000 | — | — |
| 2015-07-23 | $1.77 | $1.77 | 8,500 | — | — |
| 2015-07-22 | $1.63 | $1.63 | 15,400 | — | — |
| 2015-07-21 | $1.60 | $1.60 | 12,400 | — | — |
| 2015-07-20 | $1.69 | $1.69 | 4,200 | — | — |
| 2015-07-17 | $1.81 | $1.81 | 15,800 | — | — |
| 2015-07-16 | $1.91 | $1.91 | 12,800 | — | — |
| 2015-07-15 | $1.88 | $1.88 | 12,400 | — | — |
| 2015-07-14 | $1.87 | $1.87 | 33,100 | — | — |
| 2015-07-13 | $1.82 | $1.82 | 33,900 | — | — |
| 2015-07-10 | $1.67 | $1.67 | 700 | — | — |
| 2015-07-09 | $1.64 | $1.64 | 14,900 | — | — |
| 2015-07-08 | $1.62 | $1.62 | 53,400 | — | — |
| 2015-07-07 | $1.73 | $1.73 | 38,900 | — | — |
| 2015-07-06 | $1.68 | $1.68 | 47,200 | — | — |
| 2015-07-02 | $1.76 | $1.76 | 21,600 | — | — |
| 2015-07-01 | $1.80 | $1.80 | 16,900 | — | — |
| 2015-06-30 | $1.85 | $1.85 | 17,800 | — | — |
| 2015-06-29 | $1.75 | $1.75 | 21,400 | — | — |
| 2015-06-26 | $1.80 | $1.80 | 6,500 | — | — |
| 2015-06-25 | $1.80 | $1.80 | 32,900 | — | — |
| 2015-06-24 | $1.86 | $1.86 | 47,900 | — | — |
| 2015-06-23 | $1.87 | $1.87 | 14,700 | — | — |
| 2015-06-22 | $1.88 | $1.88 | 14,000 | — | — |
| 2015-06-19 | $1.98 | $1.98 | 10,800 | — | — |
| 2015-06-18 | $1.96 | $1.96 | 55,200 | — | — |
| 2015-06-17 | $1.88 | $1.88 | 33,300 | — | — |
| 2015-06-16 | $2.00 | $2.00 | 31,100 | — | — |
| 2015-06-15 | $2.05 | $2.05 | 15,200 | — | — |
| 2015-06-12 | $2.01 | $2.01 | 6,200 | — | — |
| 2015-06-11 | $2.01 | $2.01 | 3,900 | — | — |
| 2015-06-10 | $2.02 | $2.02 | 11,700 | — | — |
| 2015-06-09 | $2.02 | $2.02 | 29,900 | — | — |
| 2015-06-08 | $2.03 | $2.03 | 8,900 | — | — |
| 2015-06-05 | $2.03 | $2.03 | 10,700 | — | — |
| 2015-06-04 | $2.03 | $2.03 | 4,600 | — | — |
| 2015-06-03 | $2.04 | $2.04 | 7,600 | — | — |
| 2015-06-02 | $2.07 | $2.07 | 41,300 | — | — |
| 2015-06-01 | $2.02 | $2.02 | 3,200 | — | — |
| 2015-05-29 | $2.05 | $2.05 | 38,700 | — | — |
| 2015-05-28 | $2.15 | $2.15 | 60,800 | — | — |
| 2015-05-27 | $2.03 | $2.03 | 12,400 | — | — |
| 2015-05-26 | $2.14 | $2.14 | 60,000 | — | — |
| 2015-05-22 | $2.23 | $2.23 | 19,600 | — | — |
| 2015-05-21 | $2.30 | $2.30 | 13,400 | — | — |
| 2015-05-20 | $2.26 | $2.26 | 12,200 | — | — |
| 2015-05-19 | $2.30 | $2.30 | 87,700 | — | — |
| 2015-05-18 | $2.40 | $2.40 | 3,200 | — | — |
| 2015-05-15 | $2.37 | $2.37 | 27,300 | — | — |
| 2015-05-14 | $2.33 | $2.33 | 24,400 | — | — |
| 2015-05-13 | $2.20 | $2.20 | 92,700 | — | — |
| 2015-05-12 | $2.37 | $2.37 | 10,900 | — | — |
| 2015-05-11 | $2.35 | $2.35 | 21,200 | — | — |
| 2015-05-08 | $2.33 | $2.33 | 27,000 | — | — |
| 2015-05-07 | $2.36 | $2.36 | 1,500 | — | — |
| 2015-05-06 | $2.33 | $2.33 | 6,400 | — | — |
| 2015-05-05 | $2.38 | $2.38 | 6,000 | — | — |
| 2015-05-04 | $2.54 | $2.54 | 12,500 | — | — |
| 2015-05-01 | $2.55 | $2.55 | 13,700 | — | — |
| 2015-04-30 | $2.44 | $2.44 | 19,300 | — | — |
| 2015-04-29 | $2.41 | $2.41 | 21,100 | — | — |
| 2015-04-28 | $2.50 | $2.50 | 30,800 | — | — |
| 2015-04-27 | $2.38 | $2.38 | 21,300 | — | — |
| 2015-04-24 | $2.50 | $2.50 | 10,600 | — | — |
| 2015-04-23 | $2.47 | $2.47 | 36,300 | — | — |
| 2015-04-22 | $2.41 | $2.41 | 20,600 | — | — |
| 2015-04-21 | $2.37 | $2.37 | 30,000 | — | — |
| 2015-04-20 | $2.33 | $2.33 | 15,800 | — | — |
| 2015-04-17 | $2.30 | $2.30 | 17,200 | — | — |
| 2015-04-16 | $2.32 | $2.32 | 17,100 | — | — |
| 2015-04-15 | $2.27 | $2.27 | 30,200 | — | — |
| 2015-04-14 | $2.28 | $2.28 | 68,700 | — | — |
| 2015-04-13 | $2.23 | $2.23 | 15,200 | — | — |
| 2015-04-10 | $2.26 | $2.26 | 28,600 | — | — |
| 2015-04-09 | $2.31 | $2.31 | 7,000 | — | — |
| 2015-04-08 | $2.32 | $2.32 | 11,700 | — | — |
| 2015-04-07 | $2.37 | $2.37 | 20,700 | — | — |
| 2015-04-06 | $2.34 | $2.34 | 28,800 | — | — |
| 2015-04-02 | $2.40 | $2.40 | 13,900 | — | — |
| 2015-04-01 | $2.29 | $2.29 | 19,700 | — | — |
| 2015-03-31 | $2.51 | $2.51 | 41,800 | — | — |
| 2015-03-30 | $2.59 | $2.59 | 33,500 | — | — |
| 2015-03-27 | $2.43 | $2.43 | 16,900 | — | — |
| 2015-03-26 | $2.50 | $2.50 | 4,200 | — | — |
| 2015-03-25 | $2.53 | $2.53 | 51,900 | — | — |
| 2015-03-24 | $2.53 | $2.53 | 44,300 | — | — |
| 2015-03-23 | $2.50 | $2.50 | 99,100 | — | — |
| 2015-03-20 | $2.48 | $2.48 | 48,200 | — | — |
| 2015-03-19 | $2.41 | $2.41 | 61,500 | — | — |
| 2015-03-18 | $2.37 | $2.37 | 5,800 | — | — |
| 2015-03-17 | $2.34 | $2.34 | 2,600 | — | — |
| 2015-03-16 | $2.39 | $2.39 | 32,300 | — | — |
| 2015-03-13 | $2.31 | $2.31 | 4,200 | — | — |
| 2015-03-12 | $2.35 | $2.35 | 15,100 | — | — |
| 2015-03-11 | $2.26 | $2.26 | 7,700 | — | — |
| 2015-03-10 | $2.22 | $2.22 | 87,900 | — | — |
| 2015-03-09 | $2.40 | $2.40 | 18,200 | — | — |
| 2015-03-06 | $2.39 | $2.39 | 8,200 | — | — |
| 2015-03-05 | $2.33 | $2.33 | 11,600 | — | — |
| 2015-03-04 | $2.32 | $2.32 | 3,600 | — | — |
| 2015-03-03 | $2.34 | $2.34 | 24,000 | — | — |
| 2015-03-02 | $2.48 | $2.48 | 53,500 | — | — |
| 2015-02-27 | $2.41 | $2.41 | 28,100 | — | — |
| 2015-02-26 | $2.26 | $2.26 | 10,300 | — | — |
| 2015-02-25 | $2.29 | $2.29 | 42,000 | — | — |
| 2015-02-24 | $2.24 | $2.24 | 32,300 | — | — |
| 2015-02-23 | $2.29 | $2.29 | 6,300 | — | — |
| 2015-02-20 | $2.32 | $2.32 | 4,000 | — | — |
| 2015-02-19 | $2.38 | $2.38 | 19,000 | — | — |
| 2015-02-18 | $2.39 | $2.39 | 14,200 | — | — |
| 2015-02-17 | $2.39 | $2.39 | 20,800 | — | — |
| 2015-02-13 | $2.35 | $2.35 | 39,300 | — | — |
| 2015-02-12 | $2.50 | $2.50 | 75,900 | — | — |
| 2015-02-11 | $2.46 | $2.46 | 92,200 | — | — |
| 2015-02-10 | $2.37 | $2.37 | 58,800 | — | — |
| 2015-02-09 | $2.45 | $2.45 | 19,800 | — | — |
| 2015-02-06 | $2.32 | $2.32 | 7,900 | — | — |
| 2015-02-05 | $2.24 | $2.24 | 10,300 | — | — |
| 2015-02-04 | $2.18 | $2.18 | 14,800 | — | — |
| 2015-02-03 | $2.34 | $2.34 | 18,300 | — | — |
| 2015-02-02 | $2.37 | $2.37 | 17,200 | — | — |
| 2015-01-30 | $2.29 | $2.29 | 14,800 | — | — |
| 2015-01-29 | $2.25 | $2.25 | 39,600 | — | — |
| 2015-01-28 | $2.19 | $2.19 | 7,300 | — | — |
| 2015-01-27 | $2.27 | $2.27 | 14,600 | — | — |
| 2015-01-26 | $2.37 | $2.37 | 18,500 | — | — |
| 2015-01-23 | $2.35 | $2.35 | 13,100 | — | — |
| 2015-01-22 | $2.28 | $2.28 | 30,500 | — | — |
| 2015-01-21 | $2.27 | $2.27 | 8,700 | — | — |
| 2015-01-20 | $2.30 | $2.30 | 16,900 | — | — |
| 2015-01-16 | $2.32 | $2.32 | 19,800 | — | — |
| 2015-01-15 | $2.25 | $2.25 | 40,600 | — | — |
| 2015-01-14 | $2.37 | $2.37 | 19,800 | — | — |
| 2015-01-13 | $2.46 | $2.46 | 20,900 | — | — |
| 2015-01-12 | $2.35 | $2.35 | 19,000 | — | — |
| 2015-01-09 | $2.48 | $2.48 | 16,400 | — | — |
| 2015-01-08 | $2.55 | $2.55 | 17,600 | — | — |
| 2015-01-07 | $2.64 | $2.64 | 26,600 | — | — |
| 2015-01-06 | $2.61 | $2.61 | 72,000 | — | — |
| 2015-01-05 | $2.75 | $2.75 | 125,700 | — | — |
| 2015-01-02 | $2.64 | $2.64 | 45,700 | — | — |