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
- 1999-03-10 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 | $0.95 | $1.81 | 2,032,128 | — | — |
| 2015-12-30 | $0.94 | $1.79 | 3,783,402 | — | — |
| 2015-12-29 | $0.97 | $1.84 | 5,496,624 | — | — |
| 2015-12-28 | $0.96 | $1.82 | 5,201,910 | — | — |
| 2015-12-24 | $0.95 | $1.81 | 1,033,452 | — | — |
| 2015-12-23 | $0.98 | $1.87 | 6,226,416 | — | — |
| 2015-12-22 | $0.94 | $1.79 | 3,325,644 | — | — |
| 2015-12-21 | $0.93 | $1.76 | 7,646,688 | — | — |
| 2015-12-18 | $0.94 | $1.79 | 8,434,188 | — | — |
| 2015-12-17 | $0.97 | $1.84 | 5,606,244 | — | — |
| 2015-12-16 | $1.01 | $1.92 | 7,498,638 | — | — |
| 2015-12-15 | $1.02 | $1.95 | 3,322,494 | — | — |
| 2015-12-14 | $0.98 | $1.85 | 5,873,616 | — | — |
| 2015-12-11 | $1.00 | $1.90 | 5,357,646 | — | — |
| 2015-12-10 | $1.06 | $2.01 | 7,570,458 | — | — |
| 2015-12-09 | $1.07 | $2.04 | 5,641,524 | — | — |
| 2015-12-08 | $1.06 | $2.02 | 8,161,524 | — | — |
| 2015-12-07 | $1.13 | $2.14 | 4,135,320 | — | — |
| 2015-12-04 | $1.17 | $2.22 | 8,462,916 | — | — |
| 2015-12-03 | $1.25 | $2.38 | 4,810,554 | — | — |
| 2015-12-02 | $1.23 | $2.34 | 7,573,230 | — | — |
| 2015-12-01 | $1.22 | $2.32 | 5,260,122 | — | — |
| 2015-11-30 | $1.25 | $2.38 | 13,857,606 | — | — |
| 2015-11-27 | $1.28 | $2.43 | 6,863,094 | — | — |
| 2015-11-25 | $1.32 | $2.50 | 8,320,284 | — | — |
| 2015-11-24 | $1.33 | $2.53 | 14,683,662 | — | — |
| 2015-11-23 | $1.24 | $2.35 | 19,297,404 | — | — |
| 2015-11-20 | $1.25 | $2.38 | 5,578,902 | — | — |
| 2015-11-19 | $1.24 | $2.35 | 15,257,718 | — | — |
| 2015-11-18 | $1.17 | $2.22 | 15,297,282 | — | — |
| 2015-11-17 | $1.08 | $2.05 | 12,937,680 | — | — |
| 2015-11-16 | $1.08 | $2.05 | 7,293,132 | — | — |
| 2015-11-13 | $1.10 | $2.08 | 10,859,058 | — | — |
| 2015-11-12 | $1.13 | $2.16 | 10,595,970 | — | — |
| 2015-11-11 | $1.19 | $2.26 | 7,086,114 | — | — |
| 2015-11-10 | $1.17 | $2.23 | 9,888,858 | — | — |
| 2015-11-09 | $1.15 | $2.17 | 10,032,246 | — | — |
| 2015-11-06 | $1.17 | $2.20 | 9,738,036 | — | — |
| 2015-11-05 | $1.21 | $2.29 | 4,386,942 | — | — |
| 2015-11-04 | $1.21 | $2.29 | 5,854,590 | — | — |
| 2015-11-03 | $1.24 | $2.34 | 12,434,058 | — | — |
| 2015-11-02 | $1.15 | $2.17 | 5,255,964 | — | — |
| 2015-10-30 | $1.10 | $2.08 | 9,380,448 | — | — |
| 2015-10-29 | $1.11 | $2.10 | 17,690,652 | — | — |
| 2015-10-28 | $1.12 | $2.11 | 7,907,508 | — | — |
| 2015-10-27 | $1.16 | $2.19 | 6,914,880 | — | — |
| 2015-10-26 | $1.17 | $2.20 | 3,633,840 | — | — |
| 2015-10-23 | $1.18 | $2.23 | 10,655,946 | — | — |
| 2015-10-22 | $1.22 | $2.31 | 8,985,690 | — | — |
| 2015-10-21 | $1.25 | $2.35 | 4,448,178 | — | — |
| 2015-10-20 | $1.24 | $2.34 | 3,898,692 | — | — |
| 2015-10-19 | $1.25 | $2.35 | 3,478,104 | — | — |
| 2015-10-16 | $1.30 | $2.46 | 4,102,938 | — | — |
| 2015-10-15 | $1.34 | $2.53 | 5,151,006 | — | — |
| 2015-10-14 | $1.31 | $2.47 | 8,941,968 | — | — |
| 2015-10-13 | $1.29 | $2.44 | 9,133,740 | — | — |
| 2015-10-12 | $1.38 | $2.61 | 2,204,118 | — | — |
| 2015-10-09 | $1.42 | $2.68 | 9,177,714 | — | — |
| 2015-10-08 | $1.38 | $2.61 | 6,155,730 | — | — |
| 2015-10-07 | $1.33 | $2.50 | 9,640,134 | — | — |
| 2015-10-06 | $1.25 | $2.37 | 3,455,172 | — | — |
| 2015-10-05 | $1.22 | $2.31 | 4,169,466 | — | — |
| 2015-10-02 | $1.14 | $2.16 | 6,750,828 | — | — |
| 2015-10-01 | $1.10 | $2.07 | 5,721,282 | — | — |
| 2015-09-30 | $1.09 | $2.05 | 9,336,852 | — | — |
| 2015-09-29 | $1.13 | $2.13 | 9,362,808 | — | — |
| 2015-09-28 | $1.13 | $2.14 | 2,902,536 | — | — |
| 2015-09-25 | $1.22 | $2.31 | 4,224,150 | — | — |
| 2015-09-24 | $1.21 | $2.29 | 6,611,094 | — | — |
| 2015-09-23 | $1.13 | $2.14 | 6,892,704 | — | — |
| 2015-09-22 | $1.19 | $2.25 | 5,565,294 | — | — |
| 2015-09-21 | $1.24 | $2.34 | 3,589,866 | — | — |
| 2015-09-18 | $1.25 | $2.37 | 5,624,010 | — | — |
| 2015-09-17 | $1.33 | $2.52 | 3,122,280 | — | — |
| 2015-09-16 | $1.34 | $2.53 | 6,553,008 | — | — |
| 2015-09-15 | $1.31 | $2.47 | 4,433,436 | — | — |
| 2015-09-14 | $1.32 | $2.49 | 3,444,462 | — | — |
| 2015-09-11 | $1.37 | $2.58 | 5,375,286 | — | — |
| 2015-09-10 | $1.37 | $2.59 | 5,313,924 | — | — |
| 2015-09-09 | $1.30 | $2.46 | 6,094,368 | — | — |
| 2015-09-08 | $1.32 | $2.49 | 4,902,282 | — | — |
| 2015-09-04 | $1.24 | $2.34 | 3,238,452 | — | — |
| 2015-09-03 | $1.26 | $2.38 | 4,247,838 | — | — |
| 2015-09-02 | $1.29 | $2.43 | 7,200,522 | — | — |
| 2015-09-01 | $1.17 | $2.20 | 9,015,300 | — | — |
| 2015-08-31 | $1.17 | $2.22 | 8,383,410 | — | — |
| 2015-08-28 | $1.17 | $2.22 | 4,324,446 | — | — |
| 2015-08-27 | $1.22 | $2.31 | 11,557,098 | — | — |
| 2015-08-26 | $1.08 | $2.04 | 8,606,178 | — | — |
| 2015-08-25 | $1.02 | $1.93 | 5,752,152 | — | — |
| 2015-08-24 | $1.06 | $1.97 | 4,478,418 | — | — |
| 2015-08-21 | $1.17 | $2.19 | 6,186,600 | — | — |
| 2015-08-20 | $1.24 | $2.31 | 3,989,538 | — | — |
| 2015-08-19 | $1.24 | $2.31 | 3,726,198 | — | — |
| 2015-08-18 | $1.29 | $2.40 | 5,911,416 | — | — |
| 2015-08-17 | $1.31 | $2.45 | 2,828,574 | — | — |
| 2015-08-14 | $1.29 | $2.40 | 4,050,270 | — | — |
| 2015-08-13 | $1.28 | $2.39 | 5,400,108 | — | — |
| 2015-08-12 | $1.34 | $2.50 | 11,024,874 | — | — |
| 2015-08-11 | $1.33 | $2.47 | 8,017,002 | — | — |
| 2015-08-10 | $1.40 | $2.62 | 7,640,010 | — | — |
| 2015-08-07 | $1.36 | $2.53 | 5,185,782 | — | — |
| 2015-08-06 | $1.42 | $2.65 | 4,054,302 | — | — |
| 2015-08-05 | $1.42 | $2.65 | 8,244,936 | — | — |
| 2015-08-04 | $1.40 | $2.61 | 3,577,644 | — | — |
| 2015-08-03 | $1.37 | $2.55 | 1,704,150 | — | — |
| 2015-07-31 | $1.37 | $2.56 | 3,806,208 | — | — |
| 2015-07-30 | $1.37 | $2.55 | 3,967,866 | — | — |
| 2015-07-29 | $1.43 | $2.67 | 5,033,322 | — | — |
| 2015-07-28 | $1.40 | $2.61 | 4,931,262 | — | — |
| 2015-07-27 | $1.34 | $2.50 | 8,044,722 | — | — |
| 2015-07-24 | $1.39 | $2.59 | 5,578,902 | — | — |
| 2015-07-23 | $1.47 | $2.74 | 6,148,548 | — | — |
| 2015-07-22 | $1.48 | $2.76 | 6,411,636 | — | — |
| 2015-07-21 | $1.56 | $2.90 | 13,480,236 | — | — |
| 2015-07-20 | $1.52 | $2.85 | 10,711,008 | — | — |
| 2015-07-17 | $1.56 | $2.92 | 9,262,008 | — | — |
| 2015-07-16 | $1.65 | $3.08 | 5,338,368 | — | — |
| 2015-07-15 | $1.67 | $3.11 | 3,620,358 | — | — |
| 2015-07-14 | $1.67 | $3.11 | 11,059,272 | — | — |
| 2015-07-13 | $1.80 | $3.36 | 6,984,684 | — | — |
| 2015-07-10 | $1.70 | $3.17 | 4,301,640 | — | — |
| 2015-07-09 | $1.68 | $3.14 | 4,676,868 | — | — |
| 2015-07-08 | $1.71 | $3.19 | 7,766,892 | — | — |
| 2015-07-07 | $1.75 | $3.26 | 10,868,508 | — | — |
| 2015-07-06 | $1.71 | $3.20 | 7,430,976 | — | — |
| 2015-07-02 | $1.79 | $3.33 | 8,310,960 | — | — |
| 2015-07-01 | $1.82 | $3.39 | 4,091,346 | — | — |
| 2015-06-30 | $1.91 | $3.57 | 5,010,264 | — | — |
| 2015-06-29 | $2.01 | $3.75 | 15,670,116 | — | — |
| 2015-06-26 | $1.96 | $3.66 | 2,317,140 | — | — |
| 2015-06-25 | $1.92 | $3.59 | 7,410,816 | — | — |
| 2015-06-24 | $1.95 | $3.65 | 7,448,238 | — | — |
| 2015-06-23 | $2.05 | $3.82 | 2,600,010 | — | — |
| 2015-06-22 | $2.07 | $3.87 | 2,499,588 | — | — |
| 2015-06-19 | $2.09 | $3.90 | 2,737,854 | — | — |
| 2015-06-18 | $2.10 | $3.91 | 5,804,064 | — | — |
| 2015-06-17 | $2.09 | $3.90 | 5,318,586 | — | — |
| 2015-06-16 | $2.11 | $3.94 | 3,026,394 | — | — |
| 2015-06-15 | $2.15 | $4.02 | 4,048,884 | — | — |
| 2015-06-12 | $2.20 | $4.10 | 5,562,648 | — | — |
| 2015-06-11 | $2.23 | $4.16 | 8,601,516 | — | — |
| 2015-06-10 | $2.16 | $4.03 | 9,041,382 | — | — |
| 2015-06-09 | $2.20 | $4.10 | 4,855,158 | — | — |
| 2015-06-08 | $2.20 | $4.10 | 3,461,850 | — | — |
| 2015-06-05 | $2.21 | $4.12 | 3,926,664 | — | — |
| 2015-06-04 | $2.22 | $4.15 | 2,040,318 | — | — |
| 2015-06-03 | $2.26 | $4.22 | 5,057,640 | — | — |
| 2015-06-02 | $2.29 | $4.28 | 5,603,850 | — | — |
| 2015-06-01 | $2.23 | $4.16 | 10,684,044 | — | — |
| 2015-05-29 | $2.20 | $4.10 | 5,283,306 | — | — |
| 2015-05-28 | $2.23 | $4.16 | 11,379,438 | — | — |
| 2015-05-27 | $2.29 | $4.28 | 9,425,934 | — | — |
| 2015-05-26 | $2.28 | $4.25 | 19,494,342 | — | — |
| 2015-05-22 | $2.37 | $4.43 | 8,015,868 | — | — |
| 2015-05-21 | $2.46 | $4.59 | 4,860,702 | — | — |
| 2015-05-20 | $2.51 | $4.65 | 5,790,960 | — | — |
| 2015-05-19 | $2.48 | $4.59 | 4,710,384 | — | — |
| 2015-05-18 | $2.56 | $4.74 | 10,422,720 | — | — |
| 2015-05-15 | $2.64 | $4.90 | 2,684,430 | — | — |
| 2015-05-14 | $2.66 | $4.93 | 4,308,822 | — | — |
| 2015-05-13 | $2.60 | $4.82 | 6,805,764 | — | — |
| 2015-05-12 | $2.67 | $4.95 | 3,965,724 | — | — |
| 2015-05-11 | $2.71 | $5.04 | 5,932,710 | — | — |
| 2015-05-08 | $2.76 | $5.12 | 10,221,876 | — | — |
| 2015-05-07 | $2.62 | $4.86 | 3,752,406 | — | — |
| 2015-05-06 | $2.67 | $4.96 | 6,317,640 | — | — |
| 2015-05-05 | $2.79 | $5.18 | 9,841,608 | — | — |
| 2015-05-04 | $2.70 | $5.01 | 5,332,446 | — | — |
| 2015-05-01 | $2.68 | $4.98 | 3,002,958 | — | — |
| 2015-04-30 | $2.67 | $4.95 | 5,387,256 | — | — |
| 2015-04-29 | $2.65 | $4.92 | 4,499,712 | — | — |
| 2015-04-28 | $2.73 | $5.07 | 5,302,206 | — | — |
| 2015-04-27 | $2.79 | $5.17 | 6,530,202 | — | — |
| 2015-04-24 | $2.88 | $5.35 | 14,739,732 | — | — |
| 2015-04-23 | $2.75 | $5.09 | 11,214,252 | — | — |
| 2015-04-22 | $2.60 | $4.83 | 11,156,544 | — | — |
| 2015-04-21 | $2.44 | $4.54 | 2,176,524 | — | — |
| 2015-04-20 | $2.47 | $4.58 | 4,826,808 | — | — |
| 2015-04-17 | $2.42 | $4.49 | 7,566,552 | — | — |
| 2015-04-16 | $2.53 | $4.70 | 5,652,234 | — | — |
| 2015-04-15 | $2.63 | $4.89 | 7,654,878 | — | — |
| 2015-04-14 | $2.56 | $4.74 | 7,785,288 | — | — |
| 2015-04-13 | $2.47 | $4.58 | 3,934,728 | — | — |
| 2015-04-10 | $2.48 | $4.61 | 3,279,528 | — | — |
| 2015-04-09 | $2.52 | $4.68 | 6,710,760 | — | — |
| 2015-04-08 | $2.51 | $4.65 | 5,495,364 | — | — |
| 2015-04-07 | $2.52 | $4.67 | 10,900,764 | — | — |
| 2015-04-06 | $2.56 | $4.74 | 6,096,888 | — | — |
| 2015-04-02 | $2.56 | $4.74 | 4,555,026 | — | — |
| 2015-04-01 | $2.58 | $4.79 | 5,687,010 | — | — |
| 2015-03-31 | $2.54 | $4.71 | 6,553,890 | — | — |
| 2015-03-30 | $2.53 | $4.70 | 7,768,152 | — | — |
| 2015-03-27 | $2.43 | $4.51 | 18,451,818 | — | — |
| 2015-03-26 | $2.73 | $5.07 | 8,122,842 | — | — |
| 2015-03-25 | $2.76 | $5.12 | 3,840,858 | — | — |
| 2015-03-24 | $2.77 | $5.14 | 5,100,480 | — | — |
| 2015-03-23 | $2.80 | $5.20 | 4,353,426 | — | — |
| 2015-03-20 | $2.75 | $5.09 | 6,735,456 | — | — |
| 2015-03-19 | $2.69 | $4.99 | 7,076,538 | — | — |
| 2015-03-18 | $2.79 | $5.18 | 9,909,522 | — | — |
| 2015-03-17 | $2.72 | $5.05 | 6,716,430 | — | — |
| 2015-03-16 | $2.64 | $4.87 | 13,666,464 | — | — |
| 2015-03-13 | $2.64 | $4.87 | 17,516,016 | — | — |
| 2015-03-12 | $2.72 | $5.01 | 5,841,738 | — | — |
| 2015-03-11 | $2.75 | $5.07 | 5,987,394 | — | — |
| 2015-03-10 | $2.81 | $5.18 | 18,953,550 | — | — |
| 2015-03-09 | $2.78 | $5.12 | 6,754,608 | — | — |
| 2015-03-06 | $2.78 | $5.12 | 7,825,986 | — | — |
| 2015-03-05 | $2.80 | $5.16 | 5,374,278 | — | — |
| 2015-03-04 | $2.78 | $5.12 | 8,148,420 | — | — |
| 2015-03-03 | $2.73 | $5.03 | 6,542,046 | — | — |
| 2015-03-02 | $2.69 | $4.96 | 5,208,336 | — | — |
| 2015-02-27 | $2.83 | $5.22 | 4,090,212 | — | — |
| 2015-02-26 | $2.79 | $5.13 | 4,949,532 | — | — |
| 2015-02-25 | $2.82 | $5.19 | 4,125,996 | — | — |
| 2015-02-24 | $2.84 | $5.23 | 4,373,082 | — | — |
| 2015-02-23 | $2.76 | $5.09 | 10,669,806 | — | — |
| 2015-02-20 | $2.84 | $5.23 | 6,353,550 | — | — |
| 2015-02-19 | $2.85 | $5.25 | 6,697,404 | — | — |
| 2015-02-18 | $2.89 | $5.32 | 5,183,010 | — | — |
| 2015-02-17 | $2.87 | $5.28 | 3,188,808 | — | — |
| 2015-02-13 | $2.85 | $5.25 | 6,550,614 | — | — |
| 2015-02-12 | $2.78 | $5.12 | 7,245,630 | — | — |
| 2015-02-11 | $2.80 | $5.16 | 7,222,824 | — | — |
| 2015-02-10 | $2.75 | $5.06 | 8,257,788 | — | — |
| 2015-02-09 | $2.96 | $5.45 | 10,176,012 | — | — |
| 2015-02-06 | $2.80 | $5.16 | 8,339,184 | — | — |
| 2015-02-05 | $2.80 | $5.16 | 6,721,596 | — | — |
| 2015-02-04 | $2.78 | $5.12 | 6,498,324 | — | — |
| 2015-02-03 | $2.87 | $5.29 | 6,241,032 | — | — |
| 2015-02-02 | $2.80 | $5.16 | 8,012,718 | — | — |
| 2015-01-30 | $2.74 | $5.04 | 9,138,654 | — | — |
| 2015-01-29 | $2.72 | $5.01 | 8,907,192 | — | — |
| 2015-01-28 | $2.71 | $4.99 | 7,499,772 | — | — |
| 2015-01-27 | $2.74 | $5.04 | 8,354,556 | — | — |
| 2015-01-26 | $2.75 | $5.07 | 6,527,052 | — | — |
| 2015-01-23 | $2.75 | $5.06 | 6,526,926 | — | — |
| 2015-01-22 | $2.86 | $5.26 | 12,630,996 | — | — |
| 2015-01-21 | $2.83 | $5.20 | 7,660,548 | — | — |
| 2015-01-20 | $2.83 | $5.20 | 7,111,440 | — | — |
| 2015-01-16 | $2.87 | $5.29 | 8,118,306 | — | — |
| 2015-01-15 | $2.72 | $5.01 | 11,547,522 | — | — |
| 2015-01-14 | $2.73 | $5.03 | 22,516,830 | — | — |
| 2015-01-13 | $2.79 | $5.15 | 9,260,370 | — | — |
| 2015-01-12 | $2.82 | $5.19 | 10,941,966 | — | — |
| 2015-01-09 | $2.96 | $5.45 | 7,558,740 | — | — |
| 2015-01-08 | $3.03 | $5.58 | 9,082,458 | — | — |
| 2015-01-07 | $3.04 | $5.60 | 14,819,364 | — | — |
| 2015-01-06 | $2.81 | $5.18 | 12,351,906 | — | — |
| 2015-01-05 | $2.56 | $4.72 | 9,836,064 | — | — |
| 2015-01-02 | $2.71 | $5.00 | 6,613,740 | — | — |