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
- 1994-04-04 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 | $1.99 | $1.99 | 38,700 | — | — |
| 2015-12-30 | $1.88 | $1.88 | 80,900 | — | — |
| 2015-12-29 | $1.87 | $1.87 | 47,000 | — | — |
| 2015-12-28 | $1.79 | $1.79 | 44,700 | — | — |
| 2015-12-24 | $1.83 | $1.83 | 36,500 | — | — |
| 2015-12-23 | $1.83 | $1.83 | 36,400 | — | — |
| 2015-12-22 | $1.78 | $1.78 | 11,400 | — | — |
| 2015-12-21 | $1.76 | $1.76 | 19,800 | — | — |
| 2015-12-18 | $1.76 | $1.76 | 87,000 | — | — |
| 2015-12-17 | $1.86 | $1.86 | 58,000 | — | — |
| 2015-12-16 | $1.80 | $1.80 | 77,500 | — | — |
| 2015-12-15 | $1.83 | $1.83 | 175,900 | — | — |
| 2015-12-14 | $1.70 | $1.70 | 32,100 | — | — |
| 2015-12-11 | $1.77 | $1.77 | 41,900 | — | — |
| 2015-12-10 | $1.76 | $1.76 | 23,700 | — | — |
| 2015-12-09 | $1.75 | $1.75 | 21,600 | — | — |
| 2015-12-08 | $1.80 | $1.80 | 68,200 | — | — |
| 2015-12-07 | $1.74 | $1.74 | 139,500 | — | — |
| 2015-12-04 | $1.69 | $1.69 | 375,000 | — | — |
| 2015-12-03 | $1.52 | $1.52 | 55,300 | — | — |
| 2015-12-02 | $1.46 | $1.46 | 59,500 | — | — |
| 2015-12-01 | $1.56 | $1.56 | 19,400 | — | — |
| 2015-11-30 | $1.54 | $1.54 | 16,500 | — | — |
| 2015-11-27 | $1.52 | $1.52 | 15,300 | — | — |
| 2015-11-25 | $1.59 | $1.59 | 12,000 | — | — |
| 2015-11-24 | $1.59 | $1.59 | 14,400 | — | — |
| 2015-11-23 | $1.53 | $1.53 | 514,800 | — | — |
| 2015-11-20 | $1.58 | $1.58 | 25,400 | — | — |
| 2015-11-19 | $1.58 | $1.58 | 10,100 | — | — |
| 2015-11-18 | $1.61 | $1.61 | 210,000 | — | — |
| 2015-11-17 | $1.57 | $1.57 | 48,600 | — | — |
| 2015-11-16 | $1.62 | $1.62 | 38,700 | — | — |
| 2015-11-13 | $1.62 | $1.62 | 92,700 | — | — |
| 2015-11-12 | $1.68 | $1.68 | 49,800 | — | — |
| 2015-11-11 | $1.51 | $1.51 | 54,200 | — | — |
| 2015-11-10 | $1.45 | $1.45 | 30,100 | — | — |
| 2015-11-09 | $1.50 | $1.50 | 19,200 | — | — |
| 2015-11-06 | $1.54 | $1.54 | 24,400 | — | — |
| 2015-11-05 | $1.56 | $1.56 | 48,000 | — | — |
| 2015-11-04 | $1.59 | $1.59 | 0 | — | — |
| 2015-11-03 | $1.59 | $1.59 | 3,500 | — | — |
| 2015-11-02 | $1.59 | $1.59 | 11,800 | — | — |
| 2015-10-30 | $1.60 | $1.60 | 5,600 | — | — |
| 2015-10-29 | $1.62 | $1.62 | 8,600 | — | — |
| 2015-10-28 | $1.69 | $1.69 | 65,800 | — | — |
| 2015-10-27 | $1.61 | $1.61 | 57,800 | — | — |
| 2015-10-26 | $1.67 | $1.67 | 26,700 | — | — |
| 2015-10-23 | $1.69 | $1.69 | 48,700 | — | — |
| 2015-10-22 | $1.72 | $1.72 | 2,800 | — | — |
| 2015-10-21 | $1.69 | $1.69 | 20,500 | — | — |
| 2015-10-20 | $1.74 | $1.74 | 43,200 | — | — |
| 2015-10-19 | $1.76 | $1.76 | 11,800 | — | — |
| 2015-10-16 | $1.74 | $1.74 | 9,900 | — | — |
| 2015-10-15 | $1.80 | $1.80 | 63,500 | — | — |
| 2015-10-14 | $1.73 | $1.73 | 24,800 | — | — |
| 2015-10-13 | $1.78 | $1.78 | 18,100 | — | — |
| 2015-10-12 | $1.73 | $1.73 | 47,900 | — | — |
| 2015-10-09 | $1.81 | $1.81 | 15,500 | — | — |
| 2015-10-08 | $1.83 | $1.83 | 14,700 | — | — |
| 2015-10-07 | $1.82 | $1.82 | 23,500 | — | — |
| 2015-10-06 | $1.79 | $1.79 | 21,200 | — | — |
| 2015-10-05 | $1.81 | $1.81 | 31,600 | — | — |
| 2015-10-02 | $1.80 | $1.80 | 28,800 | — | — |
| 2015-10-01 | $1.70 | $1.70 | 31,600 | — | — |
| 2015-09-30 | $1.67 | $1.67 | 23,700 | — | — |
| 2015-09-29 | $1.57 | $1.57 | 11,300 | — | — |
| 2015-09-28 | $1.57 | $1.57 | 21,600 | — | — |
| 2015-09-25 | $1.57 | $1.57 | 52,800 | — | — |
| 2015-09-24 | $1.63 | $1.63 | 26,000 | — | — |
| 2015-09-23 | $1.67 | $1.67 | 31,000 | — | — |
| 2015-09-22 | $1.77 | $1.77 | 35,900 | — | — |
| 2015-09-21 | $1.79 | $1.79 | 24,500 | — | — |
| 2015-09-18 | $1.82 | $1.82 | 47,000 | — | — |
| 2015-09-17 | $1.79 | $1.79 | 22,400 | — | — |
| 2015-09-16 | $1.81 | $1.81 | 9,300 | — | — |
| 2015-09-15 | $1.83 | $1.83 | 57,000 | — | — |
| 2015-09-14 | $1.83 | $1.83 | 36,100 | — | — |
| 2015-09-11 | $1.83 | $1.83 | 35,500 | — | — |
| 2015-09-10 | $1.88 | $1.88 | 17,100 | — | — |
| 2015-09-09 | $1.85 | $1.85 | 22,400 | — | — |
| 2015-09-08 | $1.87 | $1.87 | 9,200 | — | — |
| 2015-09-04 | $1.90 | $1.90 | 31,600 | — | — |
| 2015-09-03 | $1.83 | $1.83 | 43,900 | — | — |
| 2015-09-02 | $1.83 | $1.83 | 411,500 | — | — |
| 2015-09-01 | $1.85 | $1.85 | 70,600 | — | — |
| 2015-08-31 | $1.87 | $1.87 | 74,100 | — | — |
| 2015-08-28 | $1.87 | $1.87 | 46,000 | — | — |
| 2015-08-27 | $1.83 | $1.83 | 67,400 | — | — |
| 2015-08-26 | $1.79 | $1.79 | 94,400 | — | — |
| 2015-08-25 | $1.78 | $1.78 | 73,400 | — | — |
| 2015-08-24 | $1.78 | $1.78 | 49,400 | — | — |
| 2015-08-21 | $1.81 | $1.81 | 73,700 | — | — |
| 2015-08-20 | $1.80 | $1.80 | 65,200 | — | — |
| 2015-08-19 | $1.78 | $1.78 | 43,000 | — | — |
| 2015-08-18 | $1.77 | $1.77 | 64,500 | — | — |
| 2015-08-17 | $1.72 | $1.72 | 38,100 | — | — |
| 2015-08-14 | $1.72 | $1.72 | 20,000 | — | — |
| 2015-08-13 | $1.74 | $1.74 | 30,900 | — | — |
| 2015-08-12 | $1.72 | $1.72 | 55,100 | — | — |
| 2015-08-11 | $1.57 | $1.57 | 27,000 | — | — |
| 2015-08-10 | $1.56 | $1.56 | 133,200 | — | — |
| 2015-08-07 | $1.42 | $1.42 | 328,700 | — | — |
| 2015-08-06 | $1.75 | $1.75 | 57,100 | — | — |
| 2015-08-05 | $1.71 | $1.71 | 49,400 | — | — |
| 2015-08-04 | $1.62 | $1.62 | 26,700 | — | — |
| 2015-08-03 | $1.61 | $1.61 | 14,600 | — | — |
| 2015-07-31 | $1.71 | $1.71 | 65,200 | — | — |
| 2015-07-30 | $1.75 | $1.75 | 21,400 | — | — |
| 2015-07-29 | $1.72 | $1.72 | 69,100 | — | — |
| 2015-07-28 | $1.69 | $1.69 | 40,400 | — | — |
| 2015-07-27 | $1.72 | $1.72 | 194,100 | — | — |
| 2015-07-24 | $1.68 | $1.68 | 91,400 | — | — |
| 2015-07-23 | $1.79 | $1.79 | 26,900 | — | — |
| 2015-07-22 | $1.82 | $1.82 | 45,300 | — | — |
| 2015-07-21 | $1.86 | $1.86 | 101,200 | — | — |
| 2015-07-20 | $1.91 | $1.91 | 38,500 | — | — |
| 2015-07-17 | $2.01 | $2.01 | 29,800 | — | — |
| 2015-07-16 | $1.97 | $1.97 | 40,100 | — | — |
| 2015-07-15 | $2.02 | $2.02 | 17,500 | — | — |
| 2015-07-14 | $2.03 | $2.03 | 28,500 | — | — |
| 2015-07-13 | $2.03 | $2.03 | 16,500 | — | — |
| 2015-07-10 | $1.96 | $1.96 | 21,500 | — | — |
| 2015-07-09 | $1.93 | $1.93 | 20,200 | — | — |
| 2015-07-08 | $1.95 | $1.95 | 90,800 | — | — |
| 2015-07-07 | $1.99 | $1.99 | 60,500 | — | — |
| 2015-07-06 | $2.03 | $2.03 | 32,400 | — | — |
| 2015-07-02 | $2.05 | $2.05 | 117,000 | — | — |
| 2015-07-01 | $2.09 | $2.09 | 55,500 | — | — |
| 2015-06-30 | $1.99 | $1.99 | 141,400 | — | — |
| 2015-06-29 | $2.12 | $2.12 | 54,900 | — | — |
| 2015-06-26 | $2.19 | $2.19 | 43,600 | — | — |
| 2015-06-25 | $2.12 | $2.12 | 46,500 | — | — |
| 2015-06-24 | $2.13 | $2.13 | 32,400 | — | — |
| 2015-06-23 | $2.14 | $2.14 | 64,900 | — | — |
| 2015-06-22 | $2.12 | $2.12 | 80,900 | — | — |
| 2015-06-19 | $2.12 | $2.12 | 116,200 | — | — |
| 2015-06-18 | $2.12 | $2.12 | 116,000 | — | — |
| 2015-06-17 | $2.15 | $2.15 | 89,900 | — | — |
| 2015-06-16 | $2.24 | $2.24 | 12,000 | — | — |
| 2015-06-15 | $2.22 | $2.22 | 63,500 | — | — |
| 2015-06-12 | $2.20 | $2.20 | 51,900 | — | — |
| 2015-06-11 | $2.21 | $2.21 | 65,600 | — | — |
| 2015-06-10 | $2.31 | $2.31 | 77,900 | — | — |
| 2015-06-09 | $2.35 | $2.35 | 12,900 | — | — |
| 2015-06-08 | $2.38 | $2.38 | 26,600 | — | — |
| 2015-06-05 | $2.33 | $2.33 | 45,100 | — | — |
| 2015-06-04 | $2.37 | $2.37 | 34,900 | — | — |
| 2015-06-03 | $2.45 | $2.45 | 142,900 | — | — |
| 2015-06-02 | $2.41 | $2.41 | 36,900 | — | — |
| 2015-06-01 | $2.40 | $2.40 | 47,400 | — | — |
| 2015-05-29 | $2.36 | $2.36 | 37,800 | — | — |
| 2015-05-28 | $2.46 | $2.46 | 28,600 | — | — |
| 2015-05-27 | $2.41 | $2.41 | 28,500 | — | — |
| 2015-05-26 | $2.46 | $2.46 | 10,600 | — | — |
| 2015-05-22 | $2.52 | $2.52 | 54,700 | — | — |
| 2015-05-21 | $2.47 | $2.47 | 31,900 | — | — |
| 2015-05-20 | $2.46 | $2.46 | 52,300 | — | — |
| 2015-05-19 | $2.48 | $2.48 | 30,300 | — | — |
| 2015-05-18 | $2.55 | $2.55 | 40,000 | — | — |
| 2015-05-15 | $2.48 | $2.48 | 46,900 | — | — |
| 2015-05-14 | $2.48 | $2.48 | 35,300 | — | — |
| 2015-05-13 | $2.50 | $2.50 | 172,700 | — | — |
| 2015-05-12 | $2.48 | $2.48 | 40,100 | — | — |
| 2015-05-11 | $2.43 | $2.43 | 46,900 | — | — |
| 2015-05-08 | $2.45 | $2.45 | 123,400 | — | — |
| 2015-05-07 | $2.59 | $2.59 | 285,200 | — | — |
| 2015-05-06 | $2.54 | $2.54 | 117,900 | — | — |
| 2015-05-05 | $2.56 | $2.56 | 179,500 | — | — |
| 2015-05-04 | $2.56 | $2.56 | 104,000 | — | — |
| 2015-05-01 | $2.43 | $2.43 | 45,300 | — | — |
| 2015-04-30 | $2.45 | $2.45 | 55,100 | — | — |
| 2015-04-29 | $2.52 | $2.52 | 22,600 | — | — |
| 2015-04-28 | $2.48 | $2.48 | 27,100 | — | — |
| 2015-04-27 | $2.43 | $2.43 | 31,500 | — | — |
| 2015-04-24 | $2.60 | $2.60 | 63,000 | — | — |
| 2015-04-23 | $2.63 | $2.63 | 58,300 | — | — |
| 2015-04-22 | $2.54 | $2.54 | 65,700 | — | — |
| 2015-04-21 | $2.41 | $2.41 | 35,200 | — | — |
| 2015-04-20 | $2.37 | $2.37 | 27,200 | — | — |
| 2015-04-17 | $2.42 | $2.42 | 27,200 | — | — |
| 2015-04-16 | $2.46 | $2.46 | 17,000 | — | — |
| 2015-04-15 | $2.46 | $2.46 | 48,700 | — | — |
| 2015-04-14 | $2.44 | $2.44 | 27,100 | — | — |
| 2015-04-13 | $2.40 | $2.40 | 35,200 | — | — |
| 2015-04-10 | $2.38 | $2.38 | 46,100 | — | — |
| 2015-04-09 | $2.42 | $2.42 | 60,400 | — | — |
| 2015-04-08 | $2.44 | $2.44 | 53,200 | — | — |
| 2015-04-07 | $2.42 | $2.42 | 39,600 | — | — |
| 2015-04-06 | $2.41 | $2.41 | 105,900 | — | — |
| 2015-04-02 | $2.34 | $2.34 | 25,900 | — | — |
| 2015-04-01 | $2.34 | $2.34 | 30,800 | — | — |
| 2015-03-31 | $2.35 | $2.35 | 65,300 | — | — |
| 2015-03-30 | $2.34 | $2.34 | 54,200 | — | — |
| 2015-03-27 | $2.30 | $2.30 | 45,900 | — | — |
| 2015-03-26 | $2.29 | $2.29 | 43,100 | — | — |
| 2015-03-25 | $2.28 | $2.28 | 33,400 | — | — |
| 2015-03-24 | $2.30 | $2.30 | 29,200 | — | — |
| 2015-03-23 | $2.29 | $2.29 | 43,300 | — | — |
| 2015-03-20 | $2.29 | $2.29 | 88,000 | — | — |
| 2015-03-19 | $2.25 | $2.25 | 141,800 | — | — |
| 2015-03-18 | $2.16 | $2.16 | 362,600 | — | — |
| 2015-03-17 | $2.16 | $2.16 | 409,500 | — | — |
| 2015-03-16 | $2.29 | $2.29 | 27,200 | — | — |
| 2015-03-13 | $2.36 | $2.36 | 68,000 | — | — |
| 2015-03-12 | $2.29 | $2.29 | 138,700 | — | — |
| 2015-03-11 | $2.48 | $2.48 | 58,100 | — | — |
| 2015-03-10 | $2.51 | $2.51 | 43,400 | — | — |
| 2015-03-09 | $2.56 | $2.56 | 21,600 | — | — |
| 2015-03-06 | $2.57 | $2.57 | 24,100 | — | — |
| 2015-03-05 | $2.55 | $2.55 | 27,800 | — | — |
| 2015-03-04 | $2.56 | $2.56 | 21,500 | — | — |
| 2015-03-03 | $2.63 | $2.63 | 32,300 | — | — |
| 2015-03-02 | $2.64 | $2.64 | 29,800 | — | — |
| 2015-02-27 | $2.65 | $2.65 | 39,900 | — | — |
| 2015-02-26 | $2.62 | $2.62 | 19,600 | — | — |
| 2015-02-25 | $2.65 | $2.65 | 16,000 | — | — |
| 2015-02-24 | $2.63 | $2.63 | 48,000 | — | — |
| 2015-02-23 | $2.65 | $2.65 | 25,600 | — | — |
| 2015-02-20 | $2.62 | $2.62 | 17,100 | — | — |
| 2015-02-19 | $2.63 | $2.63 | 13,500 | — | — |
| 2015-02-18 | $2.65 | $2.65 | 13,300 | — | — |
| 2015-02-17 | $2.65 | $2.65 | 23,400 | — | — |
| 2015-02-13 | $2.68 | $2.68 | 48,100 | — | — |
| 2015-02-12 | $2.69 | $2.69 | 13,100 | — | — |
| 2015-02-11 | $2.74 | $2.74 | 43,700 | — | — |
| 2015-02-10 | $2.65 | $2.65 | 38,000 | — | — |
| 2015-02-09 | $2.72 | $2.72 | 99,100 | — | — |
| 2015-02-06 | $2.67 | $2.67 | 188,000 | — | — |
| 2015-02-05 | $2.77 | $2.77 | 111,400 | — | — |
| 2015-02-04 | $2.82 | $2.82 | 22,500 | — | — |
| 2015-02-03 | $2.90 | $2.90 | 38,500 | — | — |
| 2015-02-02 | $2.90 | $2.90 | 47,900 | — | — |
| 2015-01-30 | $2.99 | $2.99 | 220,500 | — | — |
| 2015-01-29 | $2.80 | $2.80 | 163,000 | — | — |
| 2015-01-28 | $2.63 | $2.63 | 99,100 | — | — |
| 2015-01-27 | $2.74 | $2.74 | 31,300 | — | — |
| 2015-01-26 | $2.74 | $2.74 | 38,300 | — | — |
| 2015-01-23 | $2.66 | $2.66 | 26,200 | — | — |
| 2015-01-22 | $2.62 | $2.62 | 25,900 | — | — |
| 2015-01-21 | $2.53 | $2.53 | 46,700 | — | — |
| 2015-01-20 | $2.58 | $2.58 | 40,400 | — | — |
| 2015-01-16 | $2.63 | $2.63 | 104,200 | — | — |
| 2015-01-15 | $2.71 | $2.71 | 31,600 | — | — |
| 2015-01-14 | $2.72 | $2.72 | 38,700 | — | — |
| 2015-01-13 | $2.71 | $2.71 | 19,800 | — | — |
| 2015-01-12 | $2.65 | $2.65 | 19,800 | — | — |
| 2015-01-09 | $2.69 | $2.69 | 15,100 | — | — |
| 2015-01-08 | $2.70 | $2.70 | 23,500 | — | — |
| 2015-01-07 | $2.71 | $2.71 | 29,200 | — | — |
| 2015-01-06 | $2.77 | $2.77 | 74,200 | — | — |
| 2015-01-05 | $2.72 | $2.72 | 68,800 | — | — |
| 2015-01-02 | $2.69 | $2.69 | 49,100 | — | — |