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
- 2006-04-26 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 | $1.42 | $1.42 | 576,600 | — | — |
| 2015-12-30 | $1.39 | $1.39 | 306,800 | — | — |
| 2015-12-29 | $1.40 | $1.40 | 393,900 | — | — |
| 2015-12-28 | $1.41 | $1.41 | 331,700 | — | — |
| 2015-12-24 | $1.45 | $1.45 | 254,800 | — | — |
| 2015-12-23 | $1.44 | $1.44 | 388,000 | — | — |
| 2015-12-22 | $1.42 | $1.42 | 234,100 | — | — |
| 2015-12-21 | $1.42 | $1.42 | 324,100 | — | — |
| 2015-12-18 | $1.43 | $1.43 | 614,500 | — | — |
| 2015-12-17 | $1.37 | $1.37 | 723,300 | — | — |
| 2015-12-16 | $1.45 | $1.45 | 993,500 | — | — |
| 2015-12-15 | $1.40 | $1.40 | 273,500 | — | — |
| 2015-12-14 | $1.38 | $1.38 | 567,100 | — | — |
| 2015-12-11 | $1.41 | $1.41 | 503,700 | — | — |
| 2015-12-10 | $1.44 | $1.44 | 243,200 | — | — |
| 2015-12-09 | $1.42 | $1.42 | 296,000 | — | — |
| 2015-12-08 | $1.40 | $1.40 | 379,200 | — | — |
| 2015-12-07 | $1.39 | $1.39 | 559,800 | — | — |
| 2015-12-04 | $1.46 | $1.46 | 1,007,800 | — | — |
| 2015-12-03 | $1.51 | $1.51 | 374,800 | — | — |
| 2015-12-02 | $1.44 | $1.44 | 396,500 | — | — |
| 2015-12-01 | $1.48 | $1.48 | 447,900 | — | — |
| 2015-11-30 | $1.42 | $1.42 | 398,200 | — | — |
| 2015-11-27 | $1.38 | $1.38 | 431,500 | — | — |
| 2015-11-25 | $1.46 | $1.46 | 221,900 | — | — |
| 2015-11-24 | $1.45 | $1.45 | 650,700 | — | — |
| 2015-11-23 | $1.38 | $1.38 | 425,800 | — | — |
| 2015-11-20 | $1.37 | $1.37 | 806,400 | — | — |
| 2015-11-19 | $1.46 | $1.46 | 1,082,600 | — | — |
| 2015-11-18 | $1.42 | $1.42 | 690,100 | — | — |
| 2015-11-17 | $1.41 | $1.41 | 684,700 | — | — |
| 2015-11-16 | $1.55 | $1.55 | 422,800 | — | — |
| 2015-11-13 | $1.49 | $1.49 | 391,800 | — | — |
| 2015-11-12 | $1.47 | $1.47 | 442,900 | — | — |
| 2015-11-11 | $1.50 | $1.50 | 299,700 | — | — |
| 2015-11-10 | $1.46 | $1.46 | 378,200 | — | — |
| 2015-11-09 | $1.51 | $1.51 | 654,800 | — | — |
| 2015-11-06 | $1.44 | $1.44 | 907,300 | — | — |
| 2015-11-05 | $1.48 | $1.48 | 777,900 | — | — |
| 2015-11-04 | $1.52 | $1.52 | 477,100 | — | — |
| 2015-11-03 | $1.56 | $1.56 | 482,600 | — | — |
| 2015-11-02 | $1.56 | $1.56 | 867,300 | — | — |
| 2015-10-30 | $1.65 | $1.65 | 448,600 | — | — |
| 2015-10-29 | $1.66 | $1.66 | 682,800 | — | — |
| 2015-10-28 | $1.74 | $1.74 | 1,241,700 | — | — |
| 2015-10-27 | $1.74 | $1.74 | 379,600 | — | — |
| 2015-10-26 | $1.77 | $1.77 | 261,000 | — | — |
| 2015-10-23 | $1.79 | $1.79 | 581,200 | — | — |
| 2015-10-22 | $1.76 | $1.76 | 458,400 | — | — |
| 2015-10-21 | $1.74 | $1.74 | 501,600 | — | — |
| 2015-10-20 | $1.82 | $1.82 | 549,700 | — | — |
| 2015-10-19 | $1.73 | $1.73 | 891,700 | — | — |
| 2015-10-16 | $1.84 | $1.84 | 442,500 | — | — |
| 2015-10-15 | $1.92 | $1.92 | 608,100 | — | — |
| 2015-10-14 | $1.89 | $1.89 | 994,100 | — | — |
| 2015-10-13 | $1.74 | $1.74 | 542,100 | — | — |
| 2015-10-12 | $1.75 | $1.75 | 580,000 | — | — |
| 2015-10-09 | $1.81 | $1.81 | 470,500 | — | — |
| 2015-10-08 | $1.74 | $1.74 | 839,700 | — | — |
| 2015-10-07 | $1.78 | $1.78 | 800,300 | — | — |
| 2015-10-06 | $1.77 | $1.77 | 1,103,200 | — | — |
| 2015-10-05 | $1.72 | $1.72 | 807,400 | — | — |
| 2015-10-02 | $1.68 | $1.68 | 972,100 | — | — |
| 2015-10-01 | $1.62 | $1.62 | 335,800 | — | — |
| 2015-09-30 | $1.55 | $1.55 | 282,400 | — | — |
| 2015-09-29 | $1.52 | $1.52 | 366,400 | — | — |
| 2015-09-28 | $1.54 | $1.54 | 402,600 | — | — |
| 2015-09-25 | $1.62 | $1.62 | 335,000 | — | — |
| 2015-09-24 | $1.64 | $1.64 | 596,900 | — | — |
| 2015-09-23 | $1.52 | $1.52 | 307,400 | — | — |
| 2015-09-22 | $1.56 | $1.56 | 316,800 | — | — |
| 2015-09-21 | $1.62 | $1.62 | 365,800 | — | — |
| 2015-09-18 | $1.60 | $1.60 | 1,422,700 | — | — |
| 2015-09-17 | $1.64 | $1.64 | 940,400 | — | — |
| 2015-09-16 | $1.61 | $1.61 | 568,100 | — | — |
| 2015-09-15 | $1.50 | $1.50 | 482,400 | — | — |
| 2015-09-14 | $1.56 | $1.56 | 675,100 | — | — |
| 2015-09-11 | $1.53 | $1.53 | 950,900 | — | — |
| 2015-09-10 | $1.45 | $1.45 | 956,400 | — | — |
| 2015-09-09 | $1.51 | $1.51 | 516,200 | — | — |
| 2015-09-08 | $1.59 | $1.59 | 434,500 | — | — |
| 2015-09-04 | $1.57 | $1.57 | 386,700 | — | — |
| 2015-09-03 | $1.57 | $1.57 | 519,500 | — | — |
| 2015-09-02 | $1.63 | $1.63 | 613,900 | — | — |
| 2015-09-01 | $1.69 | $1.69 | 567,900 | — | — |
| 2015-08-31 | $1.69 | $1.69 | 1,861,200 | — | — |
| 2015-08-28 | $1.68 | $1.68 | 1,987,500 | — | — |
| 2015-08-27 | $1.52 | $1.52 | 933,700 | — | — |
| 2015-08-26 | $1.40 | $1.40 | 986,000 | — | — |
| 2015-08-25 | $1.49 | $1.49 | 560,900 | — | — |
| 2015-08-24 | $1.48 | $1.48 | 1,084,100 | — | — |
| 2015-08-21 | $1.65 | $1.65 | 1,686,000 | — | — |
| 2015-08-20 | $1.78 | $1.78 | 1,388,900 | — | — |
| 2015-08-19 | $1.80 | $1.80 | 911,200 | — | — |
| 2015-08-18 | $1.72 | $1.72 | 700,400 | — | — |
| 2015-08-17 | $1.84 | $1.84 | 695,800 | — | — |
| 2015-08-14 | $1.74 | $1.74 | 604,200 | — | — |
| 2015-08-13 | $1.77 | $1.77 | 819,700 | — | — |
| 2015-08-12 | $1.90 | $1.90 | 1,509,700 | — | — |
| 2015-08-11 | $1.63 | $1.63 | 927,100 | — | — |
| 2015-08-10 | $1.55 | $1.55 | 1,037,200 | — | — |
| 2015-08-07 | $1.37 | $1.37 | 1,074,500 | — | — |
| 2015-08-06 | $1.35 | $1.35 | 589,400 | — | — |
| 2015-08-05 | $1.25 | $1.25 | 679,600 | — | — |
| 2015-08-04 | $1.36 | $1.36 | 304,800 | — | — |
| 2015-08-03 | $1.35 | $1.35 | 297,600 | — | — |
| 2015-07-31 | $1.37 | $1.37 | 417,500 | — | — |
| 2015-07-30 | $1.35 | $1.35 | 482,200 | — | — |
| 2015-07-29 | $1.33 | $1.33 | 638,900 | — | — |
| 2015-07-28 | $1.34 | $1.34 | 618,100 | — | — |
| 2015-07-27 | $1.34 | $1.34 | 1,190,900 | — | — |
| 2015-07-24 | $1.44 | $1.44 | 1,234,600 | — | — |
| 2015-07-23 | $1.32 | $1.32 | 1,112,600 | — | — |
| 2015-07-22 | $1.42 | $1.42 | 1,025,100 | — | — |
| 2015-07-21 | $1.42 | $1.42 | 924,500 | — | — |
| 2015-07-20 | $1.44 | $1.44 | 1,344,000 | — | — |
| 2015-07-17 | $1.61 | $1.61 | 1,007,300 | — | — |
| 2015-07-16 | $1.73 | $1.73 | 434,900 | — | — |
| 2015-07-15 | $1.72 | $1.72 | 557,300 | — | — |
| 2015-07-14 | $1.85 | $1.85 | 394,100 | — | — |
| 2015-07-13 | $1.84 | $1.84 | 571,700 | — | — |
| 2015-07-10 | $1.76 | $1.76 | 553,600 | — | — |
| 2015-07-09 | $1.80 | $1.80 | 620,900 | — | — |
| 2015-07-08 | $1.82 | $1.82 | 933,200 | — | — |
| 2015-07-07 | $1.89 | $1.89 | 1,116,000 | — | — |
| 2015-07-06 | $2.02 | $2.02 | 775,100 | — | — |
| 2015-07-02 | $1.92 | $1.92 | 685,600 | — | — |
| 2015-07-01 | $1.90 | $1.90 | 889,000 | — | — |
| 2015-06-30 | $1.99 | $1.99 | 530,500 | — | — |
| 2015-06-29 | $2.02 | $2.02 | 542,200 | — | — |
| 2015-06-26 | $2.03 | $2.03 | 288,500 | — | — |
| 2015-06-25 | $2.05 | $2.05 | 308,200 | — | — |
| 2015-06-24 | $2.03 | $2.03 | 478,100 | — | — |
| 2015-06-23 | $2.02 | $2.02 | 663,300 | — | — |
| 2015-06-22 | $2.04 | $2.04 | 954,800 | — | — |
| 2015-06-19 | $2.19 | $2.19 | 1,957,300 | — | — |
| 2015-06-18 | $2.11 | $2.11 | 708,500 | — | — |
| 2015-06-17 | $2.11 | $2.11 | 572,500 | — | — |
| 2015-06-16 | $2.06 | $2.06 | 676,300 | — | — |
| 2015-06-15 | $2.14 | $2.14 | 781,500 | — | — |
| 2015-06-12 | $2.17 | $2.17 | 876,400 | — | — |
| 2015-06-11 | $2.14 | $2.14 | 790,800 | — | — |
| 2015-06-10 | $2.05 | $2.05 | 596,000 | — | — |
| 2015-06-09 | $2.05 | $2.05 | 453,600 | — | — |
| 2015-06-08 | $2.05 | $2.05 | 547,600 | — | — |
| 2015-06-05 | $1.99 | $1.99 | 536,700 | — | — |
| 2015-06-04 | $2.00 | $2.00 | 589,100 | — | — |
| 2015-06-03 | $2.04 | $2.04 | 353,500 | — | — |
| 2015-06-02 | $2.06 | $2.06 | 497,900 | — | — |
| 2015-06-01 | $2.00 | $2.00 | 714,000 | — | — |
| 2015-05-29 | $1.97 | $1.97 | 1,084,100 | — | — |
| 2015-05-28 | $2.06 | $2.06 | 816,400 | — | — |
| 2015-05-27 | $2.00 | $2.00 | 481,400 | — | — |
| 2015-05-26 | $2.02 | $2.02 | 1,073,500 | — | — |
| 2015-05-22 | $2.15 | $2.15 | 547,600 | — | — |
| 2015-05-21 | $2.18 | $2.18 | 599,500 | — | — |
| 2015-05-20 | $2.26 | $2.26 | 624,200 | — | — |
| 2015-05-19 | $2.20 | $2.20 | 1,046,700 | — | — |
| 2015-05-18 | $2.34 | $2.34 | 815,600 | — | — |
| 2015-05-15 | $2.29 | $2.29 | 1,635,200 | — | — |
| 2015-05-14 | $2.27 | $2.27 | 1,246,000 | — | — |
| 2015-05-13 | $2.21 | $2.21 | 1,388,600 | — | — |
| 2015-05-12 | $2.16 | $2.16 | 792,300 | — | — |
| 2015-05-11 | $2.06 | $2.06 | 575,000 | — | — |
| 2015-05-08 | $2.03 | $2.03 | 691,700 | — | — |
| 2015-05-07 | $2.04 | $2.04 | 747,500 | — | — |
| 2015-05-06 | $1.96 | $1.96 | 988,300 | — | — |
| 2015-05-05 | $2.04 | $2.04 | 979,500 | — | — |
| 2015-05-04 | $2.07 | $2.07 | 733,200 | — | — |
| 2015-05-01 | $2.03 | $2.03 | 488,300 | — | — |
| 2015-04-30 | $2.02 | $2.02 | 885,000 | — | — |
| 2015-04-29 | $2.12 | $2.12 | 1,434,900 | — | — |
| 2015-04-28 | $2.15 | $2.15 | 1,267,700 | — | — |
| 2015-04-27 | $2.03 | $2.03 | 1,513,100 | — | — |
| 2015-04-24 | $1.90 | $1.90 | 683,600 | — | — |
| 2015-04-23 | $1.96 | $1.96 | 826,500 | — | — |
| 2015-04-22 | $1.86 | $1.86 | 876,800 | — | — |
| 2015-04-21 | $1.95 | $1.95 | 541,400 | — | — |
| 2015-04-20 | $1.93 | $1.93 | 597,300 | — | — |
| 2015-04-17 | $1.94 | $1.94 | 813,800 | — | — |
| 2015-04-16 | $1.98 | $1.98 | 706,500 | — | — |
| 2015-04-15 | $2.02 | $2.02 | 843,600 | — | — |
| 2015-04-14 | $1.98 | $1.98 | 970,400 | — | — |
| 2015-04-13 | $1.93 | $1.93 | 519,100 | — | — |
| 2015-04-10 | $1.97 | $1.97 | 1,068,600 | — | — |
| 2015-04-09 | $1.92 | $1.92 | 638,600 | — | — |
| 2015-04-08 | $1.97 | $1.97 | 793,300 | — | — |
| 2015-04-07 | $2.09 | $2.09 | 594,800 | — | — |
| 2015-04-06 | $2.10 | $2.10 | 1,111,200 | — | — |
| 2015-04-02 | $2.01 | $2.01 | 729,200 | — | — |
| 2015-04-01 | $2.06 | $2.06 | 1,830,200 | — | — |
| 2015-03-31 | $1.90 | $1.90 | 1,495,400 | — | — |
| 2015-03-30 | $1.95 | $1.95 | 1,100,800 | — | — |
| 2015-03-27 | $2.02 | $2.02 | 862,600 | — | — |
| 2015-03-26 | $2.07 | $2.07 | 1,594,300 | — | — |
| 2015-03-25 | $2.15 | $2.15 | 1,308,300 | — | — |
| 2015-03-24 | $2.21 | $2.21 | 870,500 | — | — |
| 2015-03-23 | $2.16 | $2.16 | 1,490,800 | — | — |
| 2015-03-20 | $2.06 | $2.06 | 2,708,400 | — | — |
| 2015-03-19 | $2.06 | $2.06 | 1,906,400 | — | — |
| 2015-03-18 | $1.88 | $1.88 | 1,984,800 | — | — |
| 2015-03-17 | $1.67 | $1.67 | 1,202,200 | — | — |
| 2015-03-16 | $1.75 | $1.75 | 874,200 | — | — |
| 2015-03-13 | $1.69 | $1.69 | 936,400 | — | — |
| 2015-03-12 | $1.69 | $1.69 | 1,103,800 | — | — |
| 2015-03-11 | $1.81 | $1.81 | 1,813,000 | — | — |
| 2015-03-10 | $1.68 | $1.68 | 1,775,700 | — | — |
| 2015-03-09 | $1.82 | $1.82 | 1,443,800 | — | — |
| 2015-03-06 | $1.96 | $1.96 | 1,759,700 | — | — |
| 2015-03-05 | $2.05 | $2.05 | 885,100 | — | — |
| 2015-03-04 | $2.15 | $2.15 | 892,000 | — | — |
| 2015-03-03 | $2.20 | $2.20 | 807,800 | — | — |
| 2015-03-02 | $2.27 | $2.27 | 633,600 | — | — |
| 2015-02-27 | $2.36 | $2.36 | 421,000 | — | — |
| 2015-02-26 | $2.30 | $2.30 | 830,800 | — | — |
| 2015-02-25 | $2.32 | $2.32 | 905,700 | — | — |
| 2015-02-24 | $2.23 | $2.23 | 742,600 | — | — |
| 2015-02-23 | $2.25 | $2.25 | 813,500 | — | — |
| 2015-02-20 | $2.25 | $2.25 | 986,700 | — | — |
| 2015-02-19 | $2.33 | $2.33 | 792,700 | — | — |
| 2015-02-18 | $2.41 | $2.41 | 1,159,800 | — | — |
| 2015-02-17 | $2.35 | $2.35 | 1,034,100 | — | — |
| 2015-02-13 | $2.48 | $2.48 | 958,400 | — | — |
| 2015-02-12 | $2.40 | $2.40 | 734,200 | — | — |
| 2015-02-11 | $2.38 | $2.38 | 966,000 | — | — |
| 2015-02-10 | $2.45 | $2.45 | 941,500 | — | — |
| 2015-02-09 | $2.52 | $2.52 | 980,000 | — | — |
| 2015-02-06 | $2.55 | $2.55 | 1,892,100 | — | — |
| 2015-02-05 | $2.70 | $2.70 | 1,191,300 | — | — |
| 2015-02-04 | $2.65 | $2.65 | 1,346,900 | — | — |
| 2015-02-03 | $2.61 | $2.61 | 1,990,200 | — | — |
| 2015-02-02 | $2.76 | $2.76 | 1,265,100 | — | — |
| 2015-01-30 | $2.74 | $2.74 | 1,366,800 | — | — |
| 2015-01-29 | $2.63 | $2.63 | 1,986,600 | — | — |
| 2015-01-28 | $2.80 | $2.80 | 1,538,900 | — | — |
| 2015-01-27 | $3.02 | $3.02 | 1,737,000 | — | — |
| 2015-01-26 | $2.85 | $2.85 | 1,689,600 | — | — |
| 2015-01-23 | $2.82 | $2.82 | 1,773,200 | — | — |
| 2015-01-22 | $2.93 | $2.93 | 2,008,100 | — | — |
| 2015-01-21 | $3.01 | $3.01 | 3,190,400 | — | — |
| 2015-01-20 | $2.94 | $2.94 | 2,707,700 | — | — |
| 2015-01-16 | $2.71 | $2.71 | 1,539,600 | — | — |
| 2015-01-15 | $2.55 | $2.55 | 1,471,800 | — | — |
| 2015-01-14 | $2.44 | $2.44 | 1,581,000 | — | — |
| 2015-01-13 | $2.55 | $2.55 | 2,307,400 | — | — |
| 2015-01-12 | $2.62 | $2.62 | 1,963,100 | — | — |
| 2015-01-09 | $2.40 | $2.40 | 1,271,100 | — | — |
| 2015-01-08 | $2.29 | $2.29 | 1,407,200 | — | — |
| 2015-01-07 | $2.38 | $2.38 | 2,092,900 | — | — |
| 2015-01-06 | $2.49 | $2.49 | 2,619,700 | — | — |
| 2015-01-05 | $2.39 | $2.39 | 1,603,300 | — | — |
| 2015-01-02 | $2.28 | $2.28 | 1,066,400 | — | — |