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
- 1993-08-17 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 | $1.67 | $1.67 | 5,900 | — | — |
| 2015-12-30 | $1.65 | $1.65 | 13,000 | — | — |
| 2015-12-29 | $1.62 | $1.62 | 20,900 | — | — |
| 2015-12-28 | $1.62 | $1.62 | 11,300 | — | — |
| 2015-12-24 | $1.69 | $1.69 | 5,500 | — | — |
| 2015-12-23 | $1.67 | $1.67 | 13,700 | — | — |
| 2015-12-22 | $1.68 | $1.68 | 16,000 | — | — |
| 2015-12-21 | $1.63 | $1.63 | 4,300 | — | — |
| 2015-12-18 | $1.62 | $1.62 | 28,700 | — | — |
| 2015-12-17 | $1.72 | $1.72 | 4,900 | — | — |
| 2015-12-16 | $1.68 | $1.68 | 15,000 | — | — |
| 2015-12-15 | $1.67 | $1.67 | 22,300 | — | — |
| 2015-12-14 | $1.72 | $1.72 | 11,000 | — | — |
| 2015-12-11 | $1.66 | $1.66 | 31,300 | — | — |
| 2015-12-10 | $1.74 | $1.74 | 29,300 | — | — |
| 2015-12-09 | $1.69 | $1.69 | 29,600 | — | — |
| 2015-12-08 | $1.70 | $1.70 | 33,500 | — | — |
| 2015-12-07 | $1.70 | $1.70 | 58,100 | — | — |
| 2015-12-04 | $1.69 | $1.69 | 11,700 | — | — |
| 2015-12-03 | $1.66 | $1.66 | 800 | — | — |
| 2015-12-02 | $1.69 | $1.69 | 17,300 | — | — |
| 2015-12-01 | $1.70 | $1.70 | 48,700 | — | — |
| 2015-11-30 | $1.65 | $1.65 | 10,500 | — | — |
| 2015-11-27 | $1.58 | $1.58 | 82,600 | — | — |
| 2015-11-25 | $1.70 | $1.70 | 38,600 | — | — |
| 2015-11-24 | $1.72 | $1.72 | 45,500 | — | — |
| 2015-11-23 | $1.66 | $1.66 | 6,600 | — | — |
| 2015-11-20 | $1.63 | $1.63 | 7,700 | — | — |
| 2015-11-19 | $1.67 | $1.67 | 8,800 | — | — |
| 2015-11-18 | $1.68 | $1.68 | 14,400 | — | — |
| 2015-11-17 | $1.73 | $1.73 | 77,700 | — | — |
| 2015-11-16 | $1.70 | $1.70 | 39,000 | — | — |
| 2015-11-13 | $1.74 | $1.74 | 160,400 | — | — |
| 2015-11-12 | $1.70 | $1.70 | 52,700 | — | — |
| 2015-11-11 | $1.59 | $1.59 | 115,600 | — | — |
| 2015-11-10 | $1.48 | $1.48 | 82,200 | — | — |
| 2015-11-09 | $1.47 | $1.47 | 10,000 | — | — |
| 2015-11-06 | $1.49 | $1.49 | 2,000 | — | — |
| 2015-11-05 | $1.45 | $1.45 | 37,600 | — | — |
| 2015-11-04 | $1.45 | $1.45 | 19,300 | — | — |
| 2015-11-03 | $1.41 | $1.41 | 11,800 | — | — |
| 2015-11-02 | $1.41 | $1.41 | 17,700 | — | — |
| 2015-10-30 | $1.41 | $1.41 | 22,000 | — | — |
| 2015-10-29 | $1.43 | $1.43 | 3,600 | — | — |
| 2015-10-28 | $1.42 | $1.42 | 21,800 | — | — |
| 2015-10-27 | $1.41 | $1.41 | 1,100 | — | — |
| 2015-10-26 | $1.42 | $1.42 | 3,500 | — | — |
| 2015-10-23 | $1.43 | $1.43 | 25,000 | — | — |
| 2015-10-22 | $1.44 | $1.44 | 20,400 | — | — |
| 2015-10-21 | $1.44 | $1.44 | 8,100 | — | — |
| 2015-10-20 | $1.42 | $1.42 | 2,100 | — | — |
| 2015-10-19 | $1.41 | $1.41 | 34,600 | — | — |
| 2015-10-16 | $1.50 | $1.50 | 23,100 | — | — |
| 2015-10-15 | $1.55 | $1.55 | 10,200 | — | — |
| 2015-10-14 | $1.47 | $1.47 | 4,100 | — | — |
| 2015-10-13 | $1.47 | $1.47 | 15,300 | — | — |
| 2015-10-12 | $1.51 | $1.51 | 4,700 | — | — |
| 2015-10-09 | $1.50 | $1.50 | 52,200 | — | — |
| 2015-10-08 | $1.51 | $1.51 | 15,100 | — | — |
| 2015-10-07 | $1.44 | $1.44 | 7,600 | — | — |
| 2015-10-06 | $1.42 | $1.42 | 38,900 | — | — |
| 2015-10-05 | $1.39 | $1.39 | 17,000 | — | — |
| 2015-10-02 | $1.48 | $1.48 | 6,100 | — | — |
| 2015-10-01 | $1.49 | $1.49 | 45,800 | — | — |
| 2015-09-30 | $1.46 | $1.46 | 39,500 | — | — |
| 2015-09-29 | $1.34 | $1.34 | 35,600 | — | — |
| 2015-09-28 | $1.29 | $1.29 | 77,500 | — | — |
| 2015-09-25 | $1.24 | $1.24 | 22,300 | — | — |
| 2015-09-24 | $1.30 | $1.30 | 800 | — | — |
| 2015-09-23 | $1.27 | $1.27 | 7,000 | — | — |
| 2015-09-22 | $1.30 | $1.30 | 800 | — | — |
| 2015-09-21 | $1.30 | $1.30 | 2,800 | — | — |
| 2015-09-18 | $1.35 | $1.35 | 32,800 | — | — |
| 2015-09-17 | $1.32 | $1.32 | 5,500 | — | — |
| 2015-09-16 | $1.31 | $1.31 | 41,600 | — | — |
| 2015-09-15 | $1.31 | $1.31 | 6,700 | — | — |
| 2015-09-14 | $1.29 | $1.29 | 21,900 | — | — |
| 2015-09-11 | $1.37 | $1.37 | 14,000 | — | — |
| 2015-09-10 | $1.34 | $1.34 | 40,700 | — | — |
| 2015-09-09 | $1.42 | $1.42 | 9,500 | — | — |
| 2015-09-08 | $1.41 | $1.41 | 40,800 | — | — |
| 2015-09-04 | $1.46 | $1.46 | 9,000 | — | — |
| 2015-09-03 | $1.45 | $1.45 | 9,100 | — | — |
| 2015-09-02 | $1.45 | $1.45 | 84,600 | — | — |
| 2015-09-01 | $1.48 | $1.48 | 5,300 | — | — |
| 2015-08-31 | $1.49 | $1.49 | 16,900 | — | — |
| 2015-08-28 | $1.51 | $1.51 | 18,100 | — | — |
| 2015-08-27 | $1.50 | $1.50 | 14,300 | — | — |
| 2015-08-26 | $1.47 | $1.47 | 39,400 | — | — |
| 2015-08-25 | $1.50 | $1.50 | 24,900 | — | — |
| 2015-08-24 | $1.45 | $1.45 | 38,400 | — | — |
| 2015-08-21 | $1.58 | $1.58 | 17,700 | — | — |
| 2015-08-20 | $1.59 | $1.59 | 200,400 | — | — |
| 2015-08-19 | $1.59 | $1.59 | 21,300 | — | — |
| 2015-08-18 | $1.51 | $1.51 | 16,900 | — | — |
| 2015-08-17 | $1.58 | $1.58 | 33,600 | — | — |
| 2015-08-14 | $1.55 | $1.55 | 47,400 | — | — |
| 2015-08-13 | $1.46 | $1.46 | 49,600 | — | — |
| 2015-08-12 | $1.44 | $1.44 | 49,400 | — | — |
| 2015-08-11 | $1.46 | $1.46 | 129,700 | — | — |
| 2015-08-10 | $1.46 | $1.46 | 20,400 | — | — |
| 2015-08-07 | $1.47 | $1.47 | 35,700 | — | — |
| 2015-08-06 | $1.50 | $1.50 | 7,100 | — | — |
| 2015-08-05 | $1.54 | $1.54 | 30,700 | — | — |
| 2015-08-04 | $1.51 | $1.51 | 30,300 | — | — |
| 2015-08-03 | $1.50 | $1.50 | 53,700 | — | — |
| 2015-07-31 | $1.57 | $1.57 | 24,400 | — | — |
| 2015-07-30 | $1.58 | $1.58 | 30,400 | — | — |
| 2015-07-29 | $1.59 | $1.59 | 15,800 | — | — |
| 2015-07-28 | $1.60 | $1.60 | 20,900 | — | — |
| 2015-07-27 | $1.60 | $1.60 | 56,600 | — | — |
| 2015-07-24 | $1.65 | $1.65 | 33,300 | — | — |
| 2015-07-23 | $1.65 | $1.65 | 48,900 | — | — |
| 2015-07-22 | $1.70 | $1.70 | 13,900 | — | — |
| 2015-07-21 | $1.70 | $1.70 | 8,400 | — | — |
| 2015-07-20 | $1.69 | $1.69 | 37,700 | — | — |
| 2015-07-17 | $1.74 | $1.74 | 145,600 | — | — |
| 2015-07-16 | $1.67 | $1.67 | 61,300 | — | — |
| 2015-07-15 | $1.67 | $1.67 | 40,000 | — | — |
| 2015-07-14 | $1.65 | $1.65 | 9,500 | — | — |
| 2015-07-13 | $1.64 | $1.64 | 78,700 | — | — |
| 2015-07-10 | $1.70 | $1.70 | 18,200 | — | — |
| 2015-07-09 | $1.64 | $1.64 | 21,700 | — | — |
| 2015-07-08 | $1.64 | $1.64 | 51,400 | — | — |
| 2015-07-07 | $1.65 | $1.65 | 21,600 | — | — |
| 2015-07-06 | $1.65 | $1.65 | 6,800 | — | — |
| 2015-07-02 | $1.66 | $1.66 | 4,600 | — | — |
| 2015-07-01 | $1.66 | $1.66 | 73,700 | — | — |
| 2015-06-30 | $1.67 | $1.67 | 26,000 | — | — |
| 2015-06-29 | $1.70 | $1.70 | 33,400 | — | — |
| 2015-06-26 | $1.70 | $1.70 | 49,900 | — | — |
| 2015-06-25 | $1.65 | $1.65 | 46,900 | — | — |
| 2015-06-24 | $1.69 | $1.69 | 55,700 | — | — |
| 2015-06-23 | $1.70 | $1.70 | 60,400 | — | — |
| 2015-06-22 | $1.66 | $1.66 | 14,500 | — | — |
| 2015-06-19 | $1.66 | $1.66 | 48,200 | — | — |
| 2015-06-18 | $1.69 | $1.69 | 77,900 | — | — |
| 2015-06-17 | $1.68 | $1.68 | 17,300 | — | — |
| 2015-06-16 | $1.69 | $1.69 | 115,500 | — | — |
| 2015-06-15 | $1.66 | $1.66 | 49,600 | — | — |
| 2015-06-12 | $1.63 | $1.63 | 34,700 | — | — |
| 2015-06-11 | $1.66 | $1.66 | 26,900 | — | — |
| 2015-06-10 | $1.64 | $1.64 | 29,900 | — | — |
| 2015-06-09 | $1.68 | $1.68 | 99,600 | — | — |
| 2015-06-08 | $1.70 | $1.70 | 57,200 | — | — |
| 2015-06-05 | $1.66 | $1.66 | 235,300 | — | — |
| 2015-06-04 | $1.77 | $1.77 | 432,300 | — | — |
| 2015-06-03 | $1.64 | $1.64 | 228,200 | — | — |
| 2015-06-02 | $1.60 | $1.60 | 135,300 | — | — |
| 2015-06-01 | $1.63 | $1.63 | 208,600 | — | — |
| 2015-05-29 | $1.61 | $1.61 | 75,100 | — | — |
| 2015-05-28 | $1.64 | $1.64 | 31,500 | — | — |
| 2015-05-27 | $1.57 | $1.57 | 97,800 | — | — |
| 2015-05-26 | $1.55 | $1.55 | 308,900 | — | — |
| 2015-05-22 | $1.55 | $1.55 | 123,000 | — | — |
| 2015-05-21 | $1.56 | $1.56 | 97,700 | — | — |
| 2015-05-20 | $1.56 | $1.56 | 292,400 | — | — |
| 2015-05-19 | $1.54 | $1.54 | 206,900 | — | — |
| 2015-05-18 | $1.55 | $1.55 | 123,500 | — | — |
| 2015-05-15 | $1.67 | $1.67 | 219,500 | — | — |
| 2015-05-14 | $1.67 | $1.67 | 72,000 | — | — |
| 2015-05-13 | $1.70 | $1.70 | 197,300 | — | — |
| 2015-05-12 | $1.60 | $1.60 | 62,000 | — | — |
| 2015-05-11 | $1.55 | $1.55 | 88,400 | — | — |
| 2015-05-08 | $1.54 | $1.54 | 19,200 | — | — |
| 2015-05-07 | $1.55 | $1.55 | 51,800 | — | — |
| 2015-05-06 | $1.51 | $1.51 | 79,700 | — | — |
| 2015-05-05 | $1.51 | $1.51 | 132,700 | — | — |
| 2015-05-04 | $1.42 | $1.42 | 59,900 | — | — |
| 2015-05-01 | $1.47 | $1.47 | 1,800 | — | — |
| 2015-04-30 | $1.50 | $1.50 | 14,200 | — | — |
| 2015-04-29 | $1.46 | $1.46 | 10,100 | — | — |
| 2015-04-28 | $1.53 | $1.53 | 39,900 | — | — |
| 2015-04-27 | $1.49 | $1.49 | 15,500 | — | — |
| 2015-04-24 | $1.49 | $1.49 | 7,800 | — | — |
| 2015-04-23 | $1.46 | $1.46 | 9,500 | — | — |
| 2015-04-22 | $1.45 | $1.45 | 56,300 | — | — |
| 2015-04-21 | $1.50 | $1.50 | 52,300 | — | — |
| 2015-04-20 | $1.50 | $1.50 | 21,700 | — | — |
| 2015-04-17 | $1.48 | $1.48 | 2,000 | — | — |
| 2015-04-16 | $1.50 | $1.50 | 45,200 | — | — |
| 2015-04-15 | $1.48 | $1.48 | 32,000 | — | — |
| 2015-04-14 | $1.50 | $1.50 | 17,800 | — | — |
| 2015-04-13 | $1.49 | $1.49 | 21,300 | — | — |
| 2015-04-10 | $1.45 | $1.45 | 9,600 | — | — |
| 2015-04-09 | $1.46 | $1.46 | 5,300 | — | — |
| 2015-04-08 | $1.47 | $1.47 | 4,700 | — | — |
| 2015-04-07 | $1.46 | $1.46 | 5,800 | — | — |
| 2015-04-06 | $1.46 | $1.46 | 6,200 | — | — |
| 2015-04-02 | $1.46 | $1.46 | 10,200 | — | — |
| 2015-04-01 | $1.47 | $1.47 | 54,000 | — | — |
| 2015-03-31 | $1.51 | $1.51 | 142,000 | — | — |
| 2015-03-30 | $1.53 | $1.53 | 133,200 | — | — |
| 2015-03-27 | $1.48 | $1.48 | 57,700 | — | — |
| 2015-03-26 | $1.45 | $1.45 | 14,300 | — | — |
| 2015-03-25 | $1.47 | $1.47 | 22,100 | — | — |
| 2015-03-24 | $1.48 | $1.48 | 11,600 | — | — |
| 2015-03-23 | $1.47 | $1.47 | 21,900 | — | — |
| 2015-03-20 | $1.46 | $1.46 | 47,800 | — | — |
| 2015-03-19 | $1.46 | $1.46 | 15,600 | — | — |
| 2015-03-18 | $1.44 | $1.44 | 30,800 | — | — |
| 2015-03-17 | $1.48 | $1.48 | 33,600 | — | — |
| 2015-03-16 | $1.53 | $1.53 | 22,600 | — | — |
| 2015-03-13 | $1.52 | $1.52 | 5,600 | — | — |
| 2015-03-12 | $1.50 | $1.50 | 800 | — | — |
| 2015-03-11 | $1.46 | $1.46 | 11,700 | — | — |
| 2015-03-10 | $1.50 | $1.50 | 35,400 | — | — |
| 2015-03-09 | $1.53 | $1.53 | 29,200 | — | — |
| 2015-03-06 | $1.54 | $1.54 | 87,400 | — | — |
| 2015-03-05 | $1.49 | $1.49 | 44,800 | — | — |
| 2015-03-04 | $1.50 | $1.50 | 24,200 | — | — |
| 2015-03-03 | $1.46 | $1.46 | 7,300 | — | — |
| 2015-03-02 | $1.45 | $1.45 | 34,500 | — | — |
| 2015-02-27 | $1.46 | $1.46 | 1,700 | — | — |
| 2015-02-26 | $1.45 | $1.45 | 24,600 | — | — |
| 2015-02-25 | $1.48 | $1.48 | 32,900 | — | — |
| 2015-02-24 | $1.46 | $1.46 | 2,700 | — | — |
| 2015-02-23 | $1.46 | $1.46 | 12,400 | — | — |
| 2015-02-20 | $1.52 | $1.52 | 19,000 | — | — |
| 2015-02-19 | $1.51 | $1.51 | 12,700 | — | — |
| 2015-02-18 | $1.46 | $1.46 | 26,100 | — | — |
| 2015-02-17 | $1.53 | $1.53 | 8,000 | — | — |
| 2015-02-13 | $1.47 | $1.47 | 23,100 | — | — |
| 2015-02-12 | $1.50 | $1.50 | 15,000 | — | — |
| 2015-02-11 | $1.46 | $1.46 | 4,300 | — | — |
| 2015-02-10 | $1.46 | $1.46 | 17,600 | — | — |
| 2015-02-09 | $1.54 | $1.54 | 91,800 | — | — |
| 2015-02-06 | $1.40 | $1.40 | 33,200 | — | — |
| 2015-02-05 | $1.33 | $1.33 | 106,600 | — | — |
| 2015-02-04 | $1.19 | $1.19 | 59,100 | — | — |
| 2015-02-03 | $1.13 | $1.13 | 44,100 | — | — |
| 2015-02-02 | $1.25 | $1.25 | 90,600 | — | — |
| 2015-01-30 | $1.37 | $1.37 | 7,900 | — | — |
| 2015-01-29 | $1.34 | $1.34 | 26,500 | — | — |
| 2015-01-28 | $1.37 | $1.37 | 31,100 | — | — |
| 2015-01-27 | $1.33 | $1.33 | 15,400 | — | — |
| 2015-01-26 | $1.34 | $1.34 | 6,900 | — | — |
| 2015-01-23 | $1.33 | $1.33 | 16,900 | — | — |
| 2015-01-22 | $1.35 | $1.35 | 35,000 | — | — |
| 2015-01-21 | $1.39 | $1.39 | 19,600 | — | — |
| 2015-01-20 | $1.39 | $1.39 | 4,800 | — | — |
| 2015-01-16 | $1.40 | $1.40 | 1,700 | — | — |
| 2015-01-15 | $1.36 | $1.36 | 13,600 | — | — |
| 2015-01-14 | $1.35 | $1.35 | 18,200 | — | — |
| 2015-01-13 | $1.37 | $1.37 | 41,300 | — | — |
| 2015-01-12 | $1.42 | $1.42 | 7,000 | — | — |
| 2015-01-09 | $1.42 | $1.42 | 4,600 | — | — |
| 2015-01-08 | $1.44 | $1.44 | 3,700 | — | — |
| 2015-01-07 | $1.39 | $1.39 | 3,100 | — | — |
| 2015-01-06 | $1.36 | $1.36 | 12,900 | — | — |
| 2015-01-05 | $1.38 | $1.38 | 33,300 | — | — |
| 2015-01-02 | $1.40 | $1.40 | 5,000 | — | — |