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
- 1992-09-11 to 2026-09-03
- 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 | $1.79 | $6.61 | 10,900 | — | — |
| 2015-12-30 | $1.75 | $6.46 | 18,700 | — | — |
| 2015-12-29 | $1.73 | $6.38 | 8,600 | — | — |
| 2015-12-28 | $1.71 | $6.31 | 11,300 | — | — |
| 2015-12-24 | $1.67 | $6.16 | 400 | — | — |
| 2015-12-23 | $1.66 | $6.13 | 2,400 | — | — |
| 2015-12-22 | $1.63 | $6.02 | 1,100 | — | — |
| 2015-12-21 | $1.61 | $5.94 | 25,600 | — | — |
| 2015-12-18 | $1.62 | $5.98 | 4,100 | — | — |
| 2015-12-17 | $1.62 | $5.98 | 9,700 | — | — |
| 2015-12-16 | $1.57 | $5.79 | 2,900 | — | — |
| 2015-12-15 | $1.64 | $6.05 | 100 | — | — |
| 2015-12-14 | $1.64 | $6.05 | 2,500 | — | — |
| 2015-12-11 | $1.64 | $6.05 | 23,000 | — | — |
| 2015-12-10 | $1.69 | $6.24 | 0 | — | — |
| 2015-12-09 | $1.69 | $6.24 | 2,900 | — | — |
| 2015-12-08 | $1.70 | $6.27 | 11,200 | — | — |
| 2015-12-07 | $1.61 | $5.94 | 2,600 | — | — |
| 2015-12-04 | $1.65 | $6.09 | 57,400 | — | — |
| 2015-12-03 | $1.67 | $6.16 | 1,000 | — | — |
| 2015-12-02 | $1.61 | $5.94 | 9,700 | — | — |
| 2015-12-01 | $1.64 | $6.05 | 23,100 | — | — |
| 2015-11-30 | $1.60 | $5.91 | 21,300 | — | — |
| 2015-11-27 | $1.58 | $5.83 | 2,900 | — | — |
| 2015-11-25 | $1.53 | $5.65 | 93,500 | — | — |
| 2015-11-24 | $1.53 | $5.65 | 29,600 | — | — |
| 2015-11-23 | $1.52 | $5.61 | 34,300 | — | — |
| 2015-11-20 | $1.53 | $5.65 | 12,300 | — | — |
| 2015-11-19 | $1.49 | $5.50 | 19,700 | — | — |
| 2015-11-18 | $1.50 | $5.54 | 33,700 | — | — |
| 2015-11-17 | $1.51 | $5.57 | 14,200 | — | — |
| 2015-11-16 | $1.47 | $5.43 | 18,800 | — | — |
| 2015-11-13 | $1.50 | $5.54 | 16,900 | — | — |
| 2015-11-12 | $1.54 | $5.68 | 2,900 | — | — |
| 2015-11-11 | $1.50 | $5.54 | 14,500 | — | — |
| 2015-11-10 | $1.47 | $5.43 | 57,500 | — | — |
| 2015-11-09 | $1.56 | $5.76 | 6,300 | — | — |
| 2015-11-06 | $1.66 | $6.13 | 500 | — | — |
| 2015-11-05 | $1.67 | $6.16 | 3,300 | — | — |
| 2015-11-04 | $1.71 | $6.31 | 300 | — | — |
| 2015-11-03 | $1.69 | $6.24 | 300 | — | — |
| 2015-11-02 | $1.70 | $6.27 | 6,600 | — | — |
| 2015-10-30 | $1.72 | $6.35 | 3,800 | — | — |
| 2015-10-29 | $1.71 | $6.31 | 3,400 | — | — |
| 2015-10-28 | $1.69 | $6.24 | 0 | — | — |
| 2015-10-27 | $1.69 | $6.24 | 400 | — | — |
| 2015-10-26 | $1.70 | $6.27 | 500 | — | — |
| 2015-10-23 | $1.69 | $6.24 | 1,400 | — | — |
| 2015-10-22 | $1.68 | $6.20 | 9,400 | — | — |
| 2015-10-21 | $1.69 | $6.24 | 0 | — | — |
| 2015-10-20 | $1.69 | $6.24 | 500 | — | — |
| 2015-10-19 | $1.72 | $6.35 | 400 | — | — |
| 2015-10-16 | $1.72 | $6.35 | 400 | — | — |
| 2015-10-15 | $1.69 | $6.24 | 7,800 | — | — |
| 2015-10-14 | $1.62 | $5.98 | 4,300 | — | — |
| 2015-10-13 | $1.56 | $5.76 | 6,400 | — | — |
| 2015-10-12 | $1.69 | $6.24 | 1,400 | — | — |
| 2015-10-09 | $1.68 | $6.20 | 2,600 | — | — |
| 2015-10-08 | $1.71 | $6.31 | 1,300 | — | — |
| 2015-10-07 | $1.70 | $6.27 | 0 | — | — |
| 2015-10-06 | $1.70 | $6.27 | 1,500 | — | — |
| 2015-10-05 | $1.72 | $6.35 | 7,200 | — | — |
| 2015-10-02 | $1.73 | $6.38 | 100 | — | — |
| 2015-10-01 | $1.70 | $6.27 | 2,900 | — | — |
| 2015-09-30 | $1.75 | $6.46 | 42,400 | — | — |
| 2015-09-29 | $1.68 | $6.20 | 8,000 | — | — |
| 2015-09-28 | $1.70 | $6.27 | 4,800 | — | — |
| 2015-09-25 | $1.76 | $6.50 | 1,300 | — | — |
| 2015-09-24 | $1.76 | $6.50 | 3,900 | — | — |
| 2015-09-23 | $1.80 | $6.64 | 7,000 | — | — |
| 2015-09-22 | $1.77 | $6.53 | 700 | — | — |
| 2015-09-21 | $1.77 | $6.53 | 500 | — | — |
| 2015-09-18 | $1.73 | $6.38 | 6,100 | — | — |
| 2015-09-17 | $1.78 | $6.57 | 1,300 | — | — |
| 2015-09-16 | $1.78 | $6.57 | 100 | — | — |
| 2015-09-15 | $1.80 | $6.64 | 20,100 | — | — |
| 2015-09-14 | $1.84 | $6.79 | 600 | — | — |
| 2015-09-11 | $1.84 | $6.79 | 2,800 | — | — |
| 2015-09-10 | $1.80 | $6.64 | 17,900 | — | — |
| 2015-09-09 | $1.88 | $6.94 | 500 | — | — |
| 2015-09-08 | $1.82 | $6.72 | 3,600 | — | — |
| 2015-09-04 | $1.80 | $6.64 | 5,400 | — | — |
| 2015-09-03 | $1.83 | $6.75 | 8,700 | — | — |
| 2015-09-02 | $1.92 | $7.09 | 40,100 | — | — |
| 2015-09-01 | $1.83 | $6.75 | 1,400 | — | — |
| 2015-08-31 | $1.93 | $7.12 | 7,300 | — | — |
| 2015-08-28 | $1.80 | $6.64 | 200 | — | — |
| 2015-08-27 | $1.78 | $6.57 | 9,400 | — | — |
| 2015-08-26 | $1.77 | $6.53 | 3,900 | — | — |
| 2015-08-25 | $1.75 | $6.46 | 14,100 | — | — |
| 2015-08-24 | $1.81 | $6.68 | 4,300 | — | — |
| 2015-08-21 | $1.81 | $6.68 | 0 | — | — |
| 2015-08-20 | $1.81 | $6.68 | 700 | — | — |
| 2015-08-19 | $1.79 | $6.61 | 7,200 | — | — |
| 2015-08-18 | $1.78 | $6.57 | 1,000 | — | — |
| 2015-08-17 | $1.76 | $6.50 | 0 | — | — |
| 2015-08-14 | $1.76 | $6.50 | 100 | — | — |
| 2015-08-13 | $1.71 | $6.31 | 7,300 | — | — |
| 2015-08-12 | $1.71 | $6.31 | 0 | — | — |
| 2015-08-11 | $1.71 | $6.31 | 1,600 | — | — |
| 2015-08-10 | $1.72 | $6.35 | 31,800 | — | — |
| 2015-08-07 | $1.76 | $6.50 | 7,600 | — | — |
| 2015-08-06 | $1.77 | $6.53 | 1,600 | — | — |
| 2015-08-05 | $1.80 | $6.64 | 300 | — | — |
| 2015-08-04 | $1.77 | $6.53 | 5,500 | — | — |
| 2015-08-03 | $1.81 | $6.68 | 1,200 | — | — |
| 2015-07-31 | $1.88 | $6.94 | 12,600 | — | — |
| 2015-07-30 | $1.79 | $6.61 | 200 | — | — |
| 2015-07-29 | $1.85 | $6.83 | 1,100 | — | — |
| 2015-07-28 | $1.86 | $6.86 | 2,200 | — | — |
| 2015-07-27 | $1.83 | $6.75 | 1,200 | — | — |
| 2015-07-24 | $1.82 | $6.72 | 16,000 | — | — |
| 2015-07-23 | $1.78 | $6.57 | 2,600 | — | — |
| 2015-07-22 | $1.85 | $6.83 | 700 | — | — |
| 2015-07-21 | $1.79 | $6.61 | 16,000 | — | — |
| 2015-07-20 | $1.77 | $6.53 | 105,700 | — | — |
| 2015-07-17 | $1.86 | $6.86 | 1,100 | — | — |
| 2015-07-16 | $1.80 | $6.64 | 1,300 | — | — |
| 2015-07-15 | $1.80 | $6.64 | 200 | — | — |
| 2015-07-14 | $1.80 | $6.64 | 100 | — | — |
| 2015-07-13 | $1.84 | $6.79 | 1,300 | — | — |
| 2015-07-10 | $1.78 | $6.57 | 700 | — | — |
| 2015-07-09 | $1.86 | $6.86 | 300 | — | — |
| 2015-07-08 | $1.85 | $6.83 | 1,400 | — | — |
| 2015-07-07 | $1.85 | $6.83 | 100 | — | — |
| 2015-07-06 | $1.89 | $6.98 | 3,400 | — | — |
| 2015-07-02 | $1.92 | $7.09 | 200 | — | — |
| 2015-07-01 | $1.84 | $6.79 | 5,000 | — | — |
| 2015-06-30 | $1.90 | $7.01 | 3,400 | — | — |
| 2015-06-29 | $1.92 | $7.09 | 2,100 | — | — |
| 2015-06-26 | $1.85 | $6.83 | 600 | — | — |
| 2015-06-25 | $1.84 | $6.79 | 17,200 | — | — |
| 2015-06-24 | $1.88 | $6.94 | 1,100 | — | — |
| 2015-06-23 | $1.91 | $7.05 | 400 | — | — |
| 2015-06-22 | $1.88 | $6.94 | 400 | — | — |
| 2015-06-19 | $1.86 | $6.86 | 16,100 | — | — |
| 2015-06-18 | $1.85 | $6.83 | 19,200 | — | — |
| 2015-06-17 | $1.89 | $6.98 | 17,600 | — | — |
| 2015-06-16 | $1.91 | $7.05 | 1,800 | — | — |
| 2015-06-15 | $1.93 | $7.12 | 1,400 | — | — |
| 2015-06-12 | $1.89 | $6.98 | 100 | — | — |
| 2015-06-11 | $1.93 | $7.12 | 600 | — | — |
| 2015-06-10 | $1.92 | $7.09 | 900 | — | — |
| 2015-06-09 | $1.88 | $6.94 | 600 | — | — |
| 2015-06-08 | $1.96 | $7.23 | 2,600 | — | — |
| 2015-06-05 | $1.95 | $7.20 | 100 | — | — |
| 2015-06-04 | $1.94 | $7.16 | 0 | — | — |
| 2015-06-03 | $1.94 | $7.16 | 5,100 | — | — |
| 2015-06-02 | $1.95 | $7.20 | 7,200 | — | — |
| 2015-06-01 | $1.96 | $7.23 | 12,500 | — | — |
| 2015-05-29 | $1.96 | $7.23 | 8,200 | — | — |
| 2015-05-28 | $1.92 | $7.09 | 2,700 | — | — |
| 2015-05-27 | $1.93 | $7.12 | 0 | — | — |
| 2015-05-26 | $1.93 | $7.12 | 0 | — | — |
| 2015-05-22 | $1.93 | $7.12 | 0 | — | — |
| 2015-05-21 | $1.93 | $7.12 | 13,100 | — | — |
| 2015-05-20 | $1.94 | $7.16 | 0 | — | — |
| 2015-05-19 | $1.94 | $7.16 | 6,000 | — | — |
| 2015-05-18 | $1.95 | $7.20 | 3,400 | — | — |
| 2015-05-15 | $1.97 | $7.27 | 2,800 | — | — |
| 2015-05-14 | $1.93 | $7.12 | 7,900 | — | — |
| 2015-05-13 | $1.95 | $7.20 | 2,400 | — | — |
| 2015-05-12 | $1.95 | $7.20 | 400 | — | — |
| 2015-05-11 | $1.95 | $7.20 | 4,800 | — | — |
| 2015-05-08 | $1.95 | $7.20 | 3,600 | — | — |
| 2015-05-07 | $1.95 | $7.20 | 5,400 | — | — |
| 2015-05-06 | $1.95 | $7.20 | 1,100 | — | — |
| 2015-05-05 | $1.95 | $7.20 | 3,500 | — | — |
| 2015-05-04 | $1.94 | $7.16 | 1,200 | — | — |
| 2015-05-01 | $1.96 | $7.23 | 1,400 | — | — |
| 2015-04-30 | $1.94 | $7.16 | 7,200 | — | — |
| 2015-04-29 | $1.95 | $7.20 | 800 | — | — |
| 2015-04-28 | $1.92 | $7.09 | 300 | — | — |
| 2015-04-27 | $1.92 | $7.09 | 1,800 | — | — |
| 2015-04-24 | $1.90 | $7.01 | 5,200 | — | — |
| 2015-04-23 | $1.91 | $7.05 | 7,400 | — | — |
| 2015-04-22 | $1.92 | $7.09 | 800 | — | — |
| 2015-04-21 | $1.92 | $7.09 | 0 | — | — |
| 2015-04-20 | $1.92 | $7.09 | 100 | — | — |
| 2015-04-17 | $1.92 | $7.09 | 3,500 | — | — |
| 2015-04-16 | $1.90 | $7.01 | 2,500 | — | — |
| 2015-04-15 | $1.91 | $7.05 | 400 | — | — |
| 2015-04-14 | $1.86 | $6.86 | 800 | — | — |
| 2015-04-13 | $1.93 | $7.12 | 1,800 | — | — |
| 2015-04-10 | $1.91 | $7.05 | 4,800 | — | — |
| 2015-04-09 | $1.84 | $6.79 | 12,100 | — | — |
| 2015-04-08 | $1.92 | $7.09 | 0 | — | — |
| 2015-04-07 | $1.92 | $7.09 | 1,200 | — | — |
| 2015-04-06 | $1.95 | $7.20 | 800 | — | — |
| 2015-04-02 | $1.94 | $7.16 | 0 | — | — |
| 2015-04-01 | $1.94 | $7.16 | 600 | — | — |
| 2015-03-31 | $1.95 | $7.20 | 200 | — | — |
| 2015-03-30 | $1.93 | $7.12 | 0 | — | — |
| 2015-03-27 | $1.93 | $7.12 | 4,300 | — | — |
| 2015-03-26 | $1.93 | $7.12 | 8,000 | — | — |
| 2015-03-25 | $1.94 | $7.16 | 1,400 | — | — |
| 2015-03-24 | $1.94 | $7.16 | 0 | — | — |
| 2015-03-23 | $1.94 | $7.16 | 2,300 | — | — |
| 2015-03-20 | $1.96 | $7.23 | 1,400 | — | — |
| 2015-03-19 | $1.92 | $7.09 | 200 | — | — |
| 2015-03-18 | $1.96 | $7.23 | 0 | — | — |
| 2015-03-17 | $1.96 | $7.23 | 300 | — | — |
| 2015-03-16 | $1.90 | $7.01 | 200 | — | — |
| 2015-03-13 | $1.95 | $7.20 | 2,400 | — | — |
| 2015-03-12 | $1.92 | $7.09 | 100 | — | — |
| 2015-03-11 | $1.95 | $7.20 | 200 | — | — |
| 2015-03-10 | $1.95 | $7.20 | 1,500 | — | — |
| 2015-03-09 | $1.96 | $7.23 | 0 | — | — |
| 2015-03-06 | $1.96 | $7.23 | 7,400 | — | — |
| 2015-03-05 | $1.92 | $7.09 | 1,000 | — | — |
| 2015-03-04 | $1.94 | $7.16 | 2,600 | — | — |
| 2015-03-03 | $1.98 | $7.31 | 2,300 | — | — |
| 2015-03-02 | $1.97 | $7.27 | 0 | — | — |
| 2015-02-27 | $1.97 | $7.27 | 7,300 | — | — |
| 2015-02-26 | $1.94 | $7.16 | 7,900 | — | — |
| 2015-02-25 | $1.93 | $7.12 | 0 | — | — |
| 2015-02-24 | $1.93 | $7.12 | 3,800 | — | — |
| 2015-02-23 | $1.94 | $7.16 | 0 | — | — |
| 2015-02-20 | $1.94 | $7.16 | 600 | — | — |
| 2015-02-19 | $1.95 | $7.20 | 0 | — | — |
| 2015-02-18 | $1.95 | $7.20 | 400 | — | — |
| 2015-02-17 | $1.92 | $7.09 | 16,800 | — | — |
| 2015-02-13 | $1.96 | $7.23 | 400 | — | — |
| 2015-02-12 | $1.97 | $7.27 | 100 | — | — |
| 2015-02-11 | $1.95 | $7.20 | 0 | — | — |
| 2015-02-10 | $1.95 | $7.20 | 200 | — | — |
| 2015-02-09 | $1.96 | $7.23 | 2,000 | — | — |
| 2015-02-06 | $1.93 | $7.12 | 6,300 | — | — |
| 2015-02-05 | $1.95 | $7.20 | 900 | — | — |
| 2015-02-04 | $1.95 | $7.20 | 7,900 | — | — |
| 2015-02-03 | $1.96 | $7.23 | 22,400 | — | — |
| 2015-02-02 | $1.97 | $7.27 | 0 | — | — |
| 2015-01-30 | $1.97 | $7.27 | 16,000 | — | — |
| 2015-01-29 | $1.98 | $7.31 | 8,700 | — | — |
| 2015-01-28 | $1.99 | $7.34 | 4,800 | — | — |
| 2015-01-27 | $1.99 | $7.34 | 400 | — | — |
| 2015-01-26 | $1.96 | $7.23 | 7,200 | — | — |
| 2015-01-23 | $2.03 | $7.49 | 2,500 | — | — |
| 2015-01-22 | $2.02 | $7.46 | 300 | — | — |
| 2015-01-21 | $2.02 | $7.46 | 0 | — | — |
| 2015-01-20 | $2.02 | $7.46 | 1,500 | — | — |
| 2015-01-16 | $2.03 | $7.49 | 0 | — | — |
| 2015-01-15 | $2.03 | $7.49 | 11,700 | — | — |
| 2015-01-14 | $2.01 | $7.42 | 13,900 | — | — |
| 2015-01-13 | $2.00 | $7.38 | 800 | — | — |
| 2015-01-12 | $1.99 | $7.34 | 2,400 | — | — |
| 2015-01-09 | $2.03 | $7.49 | 10,600 | — | — |
| 2015-01-08 | $2.05 | $7.57 | 22,600 | — | — |
| 2015-01-07 | $2.05 | $7.57 | 1,100 | — | — |
| 2015-01-06 | $2.02 | $7.46 | 8,000 | — | — |
| 2015-01-05 | $2.06 | $7.60 | 1,900 | — | — |
| 2015-01-02 | $2.10 | $7.75 | 0 | — | — |