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
- 1980-03-17 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 | $2.77 | $5.51 | 1,324,100 | — | — |
| 2015-12-30 | $2.76 | $5.49 | 1,902,000 | — | — |
| 2015-12-29 | $2.80 | $5.57 | 1,954,100 | — | — |
| 2015-12-28 | $2.70 | $5.37 | 1,915,600 | — | — |
| 2015-12-24 | $2.93 | $5.83 | 894,700 | — | — |
| 2015-12-23 | $2.86 | $5.69 | 2,705,400 | — | — |
| 2015-12-22 | $2.80 | $5.57 | 2,947,100 | — | — |
| 2015-12-21 | $2.75 | $5.47 | 3,568,700 | — | — |
| 2015-12-18 | $2.65 | $5.27 | 6,233,700 | — | — |
| 2015-12-17 | $2.64 | $5.25 | 4,269,600 | — | — |
| 2015-12-16 | $2.81 | $5.59 | 8,338,900 | — | — |
| 2015-12-15 | $2.60 | $5.17 | 6,847,800 | — | — |
| 2015-12-14 | $2.63 | $5.23 | 6,149,400 | — | — |
| 2015-12-11 | $2.74 | $5.45 | 7,391,800 | — | — |
| 2015-12-10 | $2.65 | $5.27 | 10,928,400 | — | — |
| 2015-12-09 | $2.55 | $5.08 | 5,917,500 | — | — |
| 2015-12-08 | $2.51 | $5.00 | 4,255,200 | — | — |
| 2015-12-07 | $2.49 | $4.96 | 4,328,200 | — | — |
| 2015-12-04 | $2.52 | $5.02 | 19,029,800 | — | — |
| 2015-12-03 | $2.46 | $4.90 | 2,640,000 | — | — |
| 2015-12-02 | $2.41 | $4.80 | 3,080,300 | — | — |
| 2015-12-01 | $2.55 | $5.08 | 4,868,900 | — | — |
| 2015-11-30 | $2.53 | $5.04 | 3,009,600 | — | — |
| 2015-11-27 | $2.42 | $4.82 | 1,706,700 | — | — |
| 2015-11-25 | $2.44 | $4.86 | 2,319,200 | — | — |
| 2015-11-24 | $2.53 | $5.04 | 3,534,800 | — | — |
| 2015-11-23 | $2.37 | $4.72 | 2,592,500 | — | — |
| 2015-11-20 | $2.50 | $4.98 | 5,404,000 | — | — |
| 2015-11-19 | $2.56 | $5.10 | 9,721,300 | — | — |
| 2015-11-18 | $2.17 | $4.32 | 3,962,300 | — | — |
| 2015-11-17 | $2.08 | $4.14 | 4,205,700 | — | — |
| 2015-11-16 | $2.25 | $4.48 | 3,869,500 | — | — |
| 2015-11-13 | $2.30 | $4.58 | 1,618,000 | — | — |
| 2015-11-12 | $2.36 | $4.70 | 2,724,000 | — | — |
| 2015-11-11 | $2.35 | $4.68 | 1,986,400 | — | — |
| 2015-11-10 | $2.37 | $4.72 | 2,460,200 | — | — |
| 2015-11-09 | $2.42 | $4.82 | 5,015,000 | — | — |
| 2015-11-06 | $2.42 | $4.82 | 5,165,900 | — | — |
| 2015-11-05 | $2.49 | $4.96 | 9,190,600 | — | — |
| 2015-11-04 | $2.53 | $5.04 | 3,702,900 | — | — |
| 2015-11-03 | $2.66 | $5.29 | 4,277,600 | — | — |
| 2015-11-02 | $2.62 | $5.21 | 3,951,300 | — | — |
| 2015-10-30 | $2.53 | $5.04 | 4,188,700 | — | — |
| 2015-10-29 | $2.53 | $5.04 | 4,900,400 | — | — |
| 2015-10-28 | $2.67 | $5.31 | 7,093,100 | — | — |
| 2015-10-27 | $2.83 | $5.63 | 2,162,800 | — | — |
| 2015-10-26 | $2.78 | $5.53 | 2,668,700 | — | — |
| 2015-10-23 | $2.89 | $5.75 | 4,290,100 | — | — |
| 2015-10-22 | $2.79 | $5.55 | 2,443,600 | — | — |
| 2015-10-21 | $2.72 | $5.41 | 3,688,900 | — | — |
| 2015-10-20 | $2.89 | $5.75 | 10,167,700 | — | — |
| 2015-10-19 | $2.78 | $5.53 | 6,711,600 | — | — |
| 2015-10-16 | $2.93 | $5.83 | 6,673,600 | — | — |
| 2015-10-15 | $3.05 | $6.07 | 16,016,300 | — | — |
| 2015-10-14 | $3.08 | $6.13 | 15,146,600 | — | — |
| 2015-10-13 | $2.92 | $5.81 | 3,946,800 | — | — |
| 2015-10-12 | $2.96 | $5.89 | 12,597,000 | — | — |
| 2015-10-09 | $3.01 | $5.99 | 11,452,100 | — | — |
| 2015-10-08 | $2.85 | $5.67 | 13,831,900 | — | — |
| 2015-10-07 | $2.92 | $5.81 | 6,944,100 | — | — |
| 2015-10-06 | $2.94 | $5.85 | 10,271,800 | — | — |
| 2015-10-05 | $2.90 | $5.77 | 11,235,500 | — | — |
| 2015-10-02 | $2.84 | $5.65 | 4,475,200 | — | — |
| 2015-10-01 | $2.56 | $5.10 | 4,734,700 | — | — |
| 2015-09-30 | $2.66 | $5.29 | 4,981,500 | — | — |
| 2015-09-29 | $2.53 | $5.04 | 2,769,000 | — | — |
| 2015-09-28 | $2.52 | $5.02 | 4,418,600 | — | — |
| 2015-09-25 | $2.69 | $5.35 | 3,461,700 | — | — |
| 2015-09-24 | $2.69 | $5.35 | 4,991,400 | — | — |
| 2015-09-23 | $2.50 | $4.98 | 2,403,200 | — | — |
| 2015-09-22 | $2.53 | $5.04 | 4,641,400 | — | — |
| 2015-09-21 | $2.68 | $5.33 | 4,827,100 | — | — |
| 2015-09-18 | $2.87 | $5.71 | 17,957,700 | — | — |
| 2015-09-17 | $2.80 | $5.57 | 13,778,300 | — | — |
| 2015-09-16 | $2.75 | $5.47 | 13,263,300 | — | — |
| 2015-09-15 | $2.67 | $5.31 | 4,364,300 | — | — |
| 2015-09-14 | $2.66 | $5.29 | 4,142,900 | — | — |
| 2015-09-11 | $2.75 | $5.47 | 8,090,700 | — | — |
| 2015-09-10 | $2.91 | $5.79 | 8,984,000 | — | — |
| 2015-09-09 | $2.81 | $5.59 | 6,510,800 | — | — |
| 2015-09-08 | $2.86 | $5.69 | 5,493,200 | — | — |
| 2015-09-04 | $2.89 | $5.75 | 3,714,800 | — | — |
| 2015-09-03 | $2.86 | $5.69 | 4,673,200 | — | — |
| 2015-09-02 | $2.84 | $5.65 | 4,436,600 | — | — |
| 2015-09-01 | $2.99 | $5.94 | 5,157,000 | — | — |
| 2015-08-31 | $3.23 | $6.42 | 5,564,400 | — | — |
| 2015-08-28 | $3.23 | $6.42 | 4,965,100 | — | — |
| 2015-08-27 | $3.09 | $6.14 | 6,047,200 | — | — |
| 2015-08-26 | $2.72 | $5.41 | 4,607,400 | — | — |
| 2015-08-25 | $2.82 | $5.61 | 8,124,800 | — | — |
| 2015-08-24 | $3.19 | $6.34 | 8,529,600 | — | — |
| 2015-08-21 | $3.55 | $7.06 | 10,840,100 | — | — |
| 2015-08-20 | $3.55 | $7.06 | 11,915,100 | — | — |
| 2015-08-19 | $3.05 | $6.06 | 5,827,900 | — | — |
| 2015-08-18 | $2.78 | $5.53 | 3,346,700 | — | — |
| 2015-08-17 | $2.79 | $5.55 | 4,148,100 | — | — |
| 2015-08-14 | $2.65 | $5.27 | 2,049,300 | — | — |
| 2015-08-13 | $2.70 | $5.37 | 7,614,700 | — | — |
| 2015-08-12 | $3.04 | $6.04 | 5,915,800 | — | — |
| 2015-08-11 | $2.78 | $5.53 | 4,327,200 | — | — |
| 2015-08-10 | $2.65 | $5.27 | 3,681,200 | — | — |
| 2015-08-07 | $2.48 | $4.93 | 4,131,400 | — | — |
| 2015-08-06 | $2.46 | $4.89 | 3,779,200 | — | — |
| 2015-08-05 | $2.42 | $4.81 | 3,029,900 | — | — |
| 2015-08-04 | $2.52 | $5.01 | 2,864,400 | — | — |
| 2015-08-03 | $2.53 | $5.03 | 4,703,100 | — | — |
| 2015-07-31 | $2.76 | $5.49 | 4,189,300 | — | — |
| 2015-07-30 | $2.60 | $5.17 | 4,118,500 | — | — |
| 2015-07-29 | $2.79 | $5.55 | 3,458,100 | — | — |
| 2015-07-28 | $2.75 | $5.47 | 4,683,500 | — | — |
| 2015-07-27 | $2.88 | $5.73 | 5,428,500 | — | — |
| 2015-07-24 | $2.92 | $5.81 | 6,274,500 | — | — |
| 2015-07-23 | $2.81 | $5.59 | 6,011,000 | — | — |
| 2015-07-22 | $2.95 | $5.87 | 4,605,200 | — | — |
| 2015-07-21 | $2.88 | $5.73 | 4,970,800 | — | — |
| 2015-07-20 | $2.84 | $5.65 | 7,025,400 | — | — |
| 2015-07-17 | $3.08 | $6.12 | 5,377,100 | — | — |
| 2015-07-16 | $3.10 | $6.16 | 2,102,100 | — | — |
| 2015-07-15 | $3.12 | $6.20 | 3,019,000 | — | — |
| 2015-07-14 | $3.12 | $6.20 | 2,432,100 | — | — |
| 2015-07-13 | $3.12 | $6.20 | 4,632,900 | — | — |
| 2015-07-10 | $3.07 | $6.10 | 5,344,500 | — | — |
| 2015-07-09 | $3.15 | $6.26 | 6,211,300 | — | — |
| 2015-07-08 | $3.07 | $6.10 | 3,889,100 | — | — |
| 2015-07-07 | $3.16 | $6.28 | 6,970,200 | — | — |
| 2015-07-06 | $3.25 | $6.46 | 5,050,900 | — | — |
| 2015-07-02 | $3.15 | $6.26 | 3,663,600 | — | — |
| 2015-07-01 | $3.00 | $5.96 | 4,781,900 | — | — |
| 2015-06-30 | $3.23 | $6.42 | 5,598,300 | — | — |
| 2015-06-29 | $3.21 | $6.38 | 5,015,900 | — | — |
| 2015-06-26 | $3.26 | $6.48 | 4,241,700 | — | — |
| 2015-06-25 | $3.17 | $6.30 | 1,848,400 | — | — |
| 2015-06-24 | $3.17 | $6.30 | 5,214,300 | — | — |
| 2015-06-23 | $3.12 | $6.20 | 3,803,000 | — | — |
| 2015-06-22 | $3.19 | $6.34 | 3,309,000 | — | — |
| 2015-06-19 | $3.15 | $6.26 | 12,913,200 | — | — |
| 2015-06-18 | $3.20 | $6.36 | 6,134,500 | — | — |
| 2015-06-17 | $3.18 | $6.32 | 4,703,700 | — | — |
| 2015-06-16 | $3.07 | $6.10 | 4,263,400 | — | — |
| 2015-06-15 | $3.14 | $6.24 | 4,827,000 | — | — |
| 2015-06-12 | $3.16 | $6.28 | 2,683,300 | — | — |
| 2015-06-11 | $3.21 | $6.38 | 1,869,300 | — | — |
| 2015-06-10 | $3.27 | $6.50 | 4,233,900 | — | — |
| 2015-06-09 | $3.23 | $6.42 | 3,594,300 | — | — |
| 2015-06-08 | $3.24 | $6.44 | 2,306,100 | — | — |
| 2015-06-05 | $3.19 | $6.34 | 3,781,400 | — | — |
| 2015-06-04 | $3.27 | $6.50 | 3,460,200 | — | — |
| 2015-06-03 | $3.38 | $6.72 | 4,643,200 | — | — |
| 2015-06-02 | $3.55 | $7.06 | 4,469,100 | — | — |
| 2015-06-01 | $3.32 | $6.60 | 2,814,100 | — | — |
| 2015-05-29 | $3.41 | $6.78 | 1,973,700 | — | — |
| 2015-05-28 | $3.46 | $6.88 | 2,711,400 | — | — |
| 2015-05-27 | $3.34 | $6.64 | 4,041,600 | — | — |
| 2015-05-26 | $3.36 | $6.68 | 4,307,100 | — | — |
| 2015-05-22 | $3.46 | $6.88 | 3,032,000 | — | — |
| 2015-05-21 | $3.54 | $7.04 | 2,810,400 | — | — |
| 2015-05-20 | $3.58 | $7.12 | 4,890,200 | — | — |
| 2015-05-19 | $3.62 | $7.20 | 5,446,100 | — | — |
| 2015-05-18 | $3.82 | $7.59 | 2,804,600 | — | — |
| 2015-05-15 | $3.84 | $7.63 | 4,116,400 | — | — |
| 2015-05-14 | $3.86 | $7.67 | 5,209,000 | — | — |
| 2015-05-13 | $3.86 | $7.67 | 7,721,900 | — | — |
| 2015-05-12 | $3.66 | $7.28 | 4,541,700 | — | — |
| 2015-05-11 | $3.68 | $7.32 | 4,824,500 | — | — |
| 2015-05-08 | $3.71 | $7.38 | 5,732,800 | — | — |
| 2015-05-07 | $3.71 | $7.38 | 12,030,100 | — | — |
| 2015-05-06 | $4.12 | $8.19 | 3,827,400 | — | — |
| 2015-05-05 | $4.40 | $8.75 | 2,943,900 | — | — |
| 2015-05-04 | $4.41 | $8.77 | 1,884,600 | — | — |
| 2015-05-01 | $4.41 | $8.77 | 3,145,700 | — | — |
| 2015-04-30 | $4.57 | $9.09 | 4,229,200 | — | — |
| 2015-04-29 | $4.62 | $9.19 | 4,537,200 | — | — |
| 2015-04-28 | $4.49 | $8.93 | 4,801,600 | — | — |
| 2015-04-27 | $4.32 | $8.59 | 3,319,600 | — | — |
| 2015-04-24 | $4.10 | $8.15 | 3,842,900 | — | — |
| 2015-04-23 | $4.29 | $8.53 | 3,485,400 | — | — |
| 2015-04-22 | $4.19 | $8.33 | 3,544,400 | — | — |
| 2015-04-21 | $4.41 | $8.77 | 3,496,900 | — | — |
| 2015-04-20 | $4.24 | $8.43 | 4,612,500 | — | — |
| 2015-04-17 | $4.02 | $7.99 | 3,947,100 | — | — |
| 2015-04-16 | $4.02 | $7.99 | 6,740,700 | — | — |
| 2015-04-15 | $4.37 | $8.69 | 4,337,400 | — | — |
| 2015-04-14 | $4.29 | $8.53 | 2,510,800 | — | — |
| 2015-04-13 | $4.28 | $8.51 | 1,563,300 | — | — |
| 2015-04-10 | $4.29 | $8.53 | 2,891,400 | — | — |
| 2015-04-09 | $4.03 | $8.01 | 2,630,300 | — | — |
| 2015-04-08 | $4.09 | $8.13 | 3,149,400 | — | — |
| 2015-04-07 | $4.22 | $8.39 | 2,496,100 | — | — |
| 2015-04-06 | $4.47 | $8.89 | 2,374,700 | — | — |
| 2015-04-02 | $4.23 | $8.41 | 2,662,500 | — | — |
| 2015-04-01 | $4.25 | $8.45 | 3,996,600 | — | — |
| 2015-03-31 | $4.01 | $7.97 | 4,263,600 | — | — |
| 2015-03-30 | $4.15 | $8.25 | 2,580,400 | — | — |
| 2015-03-27 | $4.37 | $8.69 | 4,976,900 | — | — |
| 2015-03-26 | $4.38 | $8.71 | 4,008,900 | — | — |
| 2015-03-25 | $4.39 | $8.73 | 2,953,800 | — | — |
| 2015-03-24 | $4.38 | $8.71 | 3,368,000 | — | — |
| 2015-03-23 | $4.39 | $8.73 | 4,093,400 | — | — |
| 2015-03-20 | $4.36 | $8.67 | 12,348,000 | — | — |
| 2015-03-19 | $4.21 | $8.37 | 4,627,000 | — | — |
| 2015-03-18 | $4.16 | $8.27 | 4,747,500 | — | — |
| 2015-03-17 | $3.82 | $7.59 | 4,433,000 | — | — |
| 2015-03-16 | $3.74 | $7.44 | 2,639,900 | — | — |
| 2015-03-13 | $3.69 | $7.34 | 2,610,700 | — | — |
| 2015-03-12 | $3.81 | $7.57 | 3,847,100 | — | — |
| 2015-03-11 | $3.86 | $7.67 | 4,563,300 | — | — |
| 2015-03-10 | $3.71 | $7.38 | 4,338,200 | — | — |
| 2015-03-09 | $3.66 | $7.28 | 3,683,500 | — | — |
| 2015-03-06 | $3.83 | $7.61 | 5,054,800 | — | — |
| 2015-03-05 | $4.19 | $8.33 | 2,085,700 | — | — |
| 2015-03-04 | $4.20 | $8.35 | 2,358,000 | — | — |
| 2015-03-03 | $4.23 | $8.38 | 3,681,800 | — | — |
| 2015-03-02 | $4.34 | $8.59 | 5,606,900 | — | — |
| 2015-02-27 | $4.65 | $9.21 | 4,618,400 | — | — |
| 2015-02-26 | $4.61 | $9.13 | 5,504,900 | — | — |
| 2015-02-25 | $4.41 | $8.73 | 3,639,600 | — | — |
| 2015-02-24 | $4.34 | $8.59 | 3,470,400 | — | — |
| 2015-02-23 | $4.36 | $8.63 | 4,310,800 | — | — |
| 2015-02-20 | $4.26 | $8.44 | 4,999,100 | — | — |
| 2015-02-19 | $4.29 | $8.49 | 4,694,500 | — | — |
| 2015-02-18 | $4.46 | $8.83 | 4,858,200 | — | — |
| 2015-02-17 | $4.39 | $8.69 | 6,181,000 | — | — |
| 2015-02-13 | $4.83 | $9.56 | 6,039,200 | — | — |
| 2015-02-12 | $5.04 | $9.98 | 11,985,600 | — | — |
| 2015-02-11 | $5.47 | $10.83 | 3,637,100 | — | — |
| 2015-02-10 | $5.51 | $10.91 | 3,521,800 | — | — |
| 2015-02-09 | $5.65 | $11.19 | 3,589,900 | — | — |
| 2015-02-06 | $5.58 | $11.05 | 7,471,900 | — | — |
| 2015-02-05 | $5.83 | $11.54 | 4,457,200 | — | — |
| 2015-02-04 | $5.88 | $11.64 | 3,829,700 | — | — |
| 2015-02-03 | $5.74 | $11.37 | 5,332,400 | — | — |
| 2015-02-02 | $5.97 | $11.82 | 5,337,600 | — | — |
| 2015-01-30 | $5.90 | $11.68 | 8,836,100 | — | — |
| 2015-01-29 | $5.67 | $11.23 | 5,928,500 | — | — |
| 2015-01-28 | $5.64 | $11.17 | 5,755,100 | — | — |
| 2015-01-27 | $5.74 | $11.37 | 6,031,900 | — | — |
| 2015-01-26 | $5.50 | $10.89 | 7,042,500 | — | — |
| 2015-01-23 | $5.37 | $10.63 | 7,360,100 | — | — |
| 2015-01-22 | $5.63 | $11.15 | 5,393,800 | — | — |
| 2015-01-21 | $5.72 | $11.33 | 10,033,100 | — | — |
| 2015-01-20 | $5.72 | $11.33 | 12,402,400 | — | — |
| 2015-01-16 | $5.73 | $11.35 | 8,941,000 | — | — |
| 2015-01-15 | $5.69 | $11.27 | 8,786,700 | — | — |
| 2015-01-14 | $5.49 | $10.87 | 9,163,200 | — | — |
| 2015-01-13 | $5.57 | $11.03 | 9,137,600 | — | — |
| 2015-01-12 | $5.96 | $11.80 | 9,538,900 | — | — |
| 2015-01-09 | $5.54 | $10.97 | 6,993,800 | — | — |
| 2015-01-08 | $5.20 | $10.30 | 5,341,100 | — | — |
| 2015-01-07 | $5.31 | $10.51 | 6,051,800 | — | — |
| 2015-01-06 | $5.24 | $10.38 | 11,901,000 | — | — |
| 2015-01-05 | $4.99 | $9.88 | 5,171,900 | — | — |
| 2015-01-02 | $4.65 | $9.21 | 4,026,800 | — | — |