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 | $1.89 | $2.01 | 7,889,600 | — | — |
| 2015-12-30 | $1.90 | $2.02 | 3,150,300 | — | — |
| 2015-12-29 | $1.93 | $2.05 | 4,234,400 | — | — |
| 2015-12-28 | $1.92 | $2.04 | 4,358,200 | — | — |
| 2015-12-24 | $1.96 | $2.08 | 3,397,300 | — | — |
| 2015-12-23 | $1.96 | $2.08 | 6,626,100 | — | — |
| 2015-12-22 | $1.99 | $2.12 | 3,352,100 | — | — |
| 2015-12-21 | $1.98 | $2.11 | 6,363,400 | — | — |
| 2015-12-18 | $1.94 | $2.06 | 8,833,600 | — | — |
| 2015-12-17 | $1.93 | $2.05 | 4,768,400 | — | — |
| 2015-12-16 | $2.09 | $2.22 | 7,422,300 | — | — |
| 2015-12-15 | $1.92 | $2.04 | 3,507,700 | — | — |
| 2015-12-14 | $1.91 | $2.03 | 6,283,300 | — | — |
| 2015-12-11 | $1.96 | $2.08 | 4,773,600 | — | — |
| 2015-12-10 | $1.97 | $2.09 | 3,874,500 | — | — |
| 2015-12-09 | $1.95 | $2.07 | 4,006,000 | — | — |
| 2015-12-08 | $1.93 | $2.05 | 3,329,200 | — | — |
| 2015-12-07 | $1.95 | $2.07 | 4,386,700 | — | — |
| 2015-12-04 | $2.08 | $2.21 | 6,501,700 | — | — |
| 2015-12-03 | $1.97 | $2.09 | 4,848,500 | — | — |
| 2015-12-02 | $1.94 | $2.06 | 5,460,900 | — | — |
| 2015-12-01 | $2.00 | $2.13 | 6,518,300 | — | — |
| 2015-11-30 | $1.93 | $2.05 | 4,846,800 | — | — |
| 2015-11-27 | $1.91 | $2.03 | 1,857,500 | — | — |
| 2015-11-25 | $1.98 | $2.11 | 4,947,300 | — | — |
| 2015-11-24 | $1.96 | $2.08 | 5,636,500 | — | — |
| 2015-11-23 | $1.86 | $1.98 | 3,870,400 | — | — |
| 2015-11-20 | $1.86 | $1.98 | 5,568,000 | — | — |
| 2015-11-19 | $1.97 | $2.09 | 5,496,800 | — | — |
| 2015-11-18 | $1.91 | $2.03 | 5,501,100 | — | — |
| 2015-11-17 | $1.83 | $1.95 | 7,155,400 | — | — |
| 2015-11-16 | $1.97 | $2.09 | 4,555,000 | — | — |
| 2015-11-13 | $1.89 | $2.01 | 3,699,000 | — | — |
| 2015-11-12 | $1.87 | $1.99 | 4,011,300 | — | — |
| 2015-11-11 | $1.88 | $2.00 | 4,102,800 | — | — |
| 2015-11-10 | $1.90 | $2.02 | 4,573,200 | — | — |
| 2015-11-09 | $1.93 | $2.05 | 8,806,000 | — | — |
| 2015-11-06 | $1.91 | $2.03 | 11,059,400 | — | — |
| 2015-11-05 | $2.11 | $2.24 | 5,511,900 | — | — |
| 2015-11-04 | $2.19 | $2.32 | 5,653,200 | — | — |
| 2015-11-03 | $2.13 | $2.26 | 3,532,000 | — | — |
| 2015-11-02 | $2.13 | $2.26 | 5,698,300 | — | — |
| 2015-10-30 | $2.07 | $2.20 | 5,475,900 | — | — |
| 2015-10-29 | $2.11 | $2.24 | 6,343,600 | — | — |
| 2015-10-28 | $2.23 | $2.37 | 8,087,600 | — | — |
| 2015-10-27 | $2.25 | $2.39 | 6,617,000 | — | — |
| 2015-10-26 | $2.29 | $2.43 | 6,423,200 | — | — |
| 2015-10-23 | $2.41 | $2.56 | 7,875,300 | — | — |
| 2015-10-22 | $2.32 | $2.46 | 6,917,100 | — | — |
| 2015-10-21 | $2.27 | $2.41 | 5,827,000 | — | — |
| 2015-10-20 | $2.41 | $2.56 | 7,421,200 | — | — |
| 2015-10-19 | $2.31 | $2.45 | 7,147,500 | — | — |
| 2015-10-16 | $2.53 | $2.69 | 7,059,000 | — | — |
| 2015-10-15 | $2.63 | $2.79 | 8,215,000 | — | — |
| 2015-10-14 | $2.55 | $2.71 | 10,183,600 | — | — |
| 2015-10-13 | $2.38 | $2.53 | 6,193,900 | — | — |
| 2015-10-12 | $2.40 | $2.55 | 6,988,300 | — | — |
| 2015-10-09 | $2.52 | $2.68 | 6,762,200 | — | — |
| 2015-10-08 | $2.31 | $2.45 | 9,449,300 | — | — |
| 2015-10-07 | $2.33 | $2.47 | 9,533,800 | — | — |
| 2015-10-06 | $2.30 | $2.44 | 8,885,800 | — | — |
| 2015-10-05 | $2.21 | $2.35 | 9,899,200 | — | — |
| 2015-10-02 | $2.04 | $2.17 | 9,318,600 | — | — |
| 2015-10-01 | $1.90 | $2.02 | 4,561,700 | — | — |
| 2015-09-30 | $1.97 | $2.09 | 6,303,400 | — | — |
| 2015-09-29 | $1.92 | $2.04 | 5,610,100 | — | — |
| 2015-09-28 | $1.93 | $2.05 | 6,593,100 | — | — |
| 2015-09-25 | $2.06 | $2.19 | 5,274,300 | — | — |
| 2015-09-24 | $2.15 | $2.28 | 4,053,900 | — | — |
| 2015-09-23 | $2.00 | $2.12 | 4,217,500 | — | — |
| 2015-09-22 | $2.00 | $2.12 | 5,092,600 | — | — |
| 2015-09-21 | $2.12 | $2.25 | 6,994,800 | — | — |
| 2015-09-18 | $2.22 | $2.36 | 14,224,000 | — | — |
| 2015-09-17 | $2.14 | $2.27 | 6,426,900 | — | — |
| 2015-09-16 | $2.06 | $2.19 | 5,481,000 | — | — |
| 2015-09-15 | $1.90 | $2.02 | 3,359,200 | — | — |
| 2015-09-14 | $1.91 | $2.03 | 3,597,300 | — | — |
| 2015-09-11 | $1.90 | $2.02 | 4,606,700 | — | — |
| 2015-09-10 | $1.88 | $2.00 | 3,024,900 | — | — |
| 2015-09-09 | $1.89 | $2.01 | 4,329,200 | — | — |
| 2015-09-08 | $1.99 | $2.11 | 3,781,300 | — | — |
| 2015-09-04 | $1.96 | $2.08 | 2,808,900 | — | — |
| 2015-09-03 | $1.93 | $2.05 | 4,869,600 | — | — |
| 2015-09-02 | $2.01 | $2.13 | 3,975,100 | — | — |
| 2015-09-01 | $2.02 | $2.14 | 5,382,200 | — | — |
| 2015-08-31 | $2.06 | $2.19 | 4,148,800 | — | — |
| 2015-08-28 | $2.06 | $2.19 | 5,151,400 | — | — |
| 2015-08-27 | $1.90 | $2.02 | 8,657,500 | — | — |
| 2015-08-26 | $1.81 | $1.92 | 6,082,900 | — | — |
| 2015-08-25 | $1.92 | $2.04 | 4,077,900 | — | — |
| 2015-08-24 | $1.95 | $2.07 | 7,508,500 | — | — |
| 2015-08-21 | $2.15 | $2.28 | 6,271,800 | — | — |
| 2015-08-20 | $2.27 | $2.41 | 5,913,200 | — | — |
| 2015-08-19 | $2.21 | $2.35 | 6,815,700 | — | — |
| 2015-08-18 | $2.12 | $2.25 | 5,294,500 | — | — |
| 2015-08-17 | $2.24 | $2.37 | 4,476,700 | — | — |
| 2015-08-14 | $2.17 | $2.30 | 4,082,000 | — | — |
| 2015-08-13 | $2.15 | $2.28 | 6,306,600 | — | — |
| 2015-08-12 | $2.34 | $2.48 | 8,727,600 | — | — |
| 2015-08-11 | $2.15 | $2.28 | 8,685,100 | — | — |
| 2015-08-10 | $2.07 | $2.19 | 7,306,600 | — | — |
| 2015-08-07 | $1.85 | $1.96 | 7,739,900 | — | — |
| 2015-08-06 | $1.91 | $2.02 | 7,892,100 | — | — |
| 2015-08-05 | $1.95 | $2.07 | 5,426,800 | — | — |
| 2015-08-04 | $2.02 | $2.14 | 6,831,700 | — | — |
| 2015-08-03 | $2.00 | $2.12 | 6,239,100 | — | — |
| 2015-07-31 | $2.10 | $2.23 | 6,976,300 | — | — |
| 2015-07-30 | $2.06 | $2.18 | 5,341,200 | — | — |
| 2015-07-29 | $2.12 | $2.25 | 4,594,200 | — | — |
| 2015-07-28 | $2.14 | $2.27 | 4,895,700 | — | — |
| 2015-07-27 | $2.08 | $2.20 | 8,081,500 | — | — |
| 2015-07-24 | $2.17 | $2.30 | 9,902,800 | — | — |
| 2015-07-23 | $2.08 | $2.20 | 7,773,400 | — | — |
| 2015-07-22 | $2.26 | $2.40 | 7,682,000 | — | — |
| 2015-07-21 | $2.21 | $2.34 | 7,764,000 | — | — |
| 2015-07-20 | $2.07 | $2.19 | 10,501,600 | — | — |
| 2015-07-17 | $2.31 | $2.45 | 8,193,600 | — | — |
| 2015-07-16 | $2.39 | $2.53 | 4,240,700 | — | — |
| 2015-07-15 | $2.44 | $2.59 | 3,962,400 | — | — |
| 2015-07-14 | $2.55 | $2.70 | 4,510,100 | — | — |
| 2015-07-13 | $2.66 | $2.82 | 6,972,200 | — | — |
| 2015-07-10 | $2.41 | $2.55 | 4,292,600 | — | — |
| 2015-07-09 | $2.41 | $2.55 | 3,861,900 | — | — |
| 2015-07-08 | $2.42 | $2.57 | 2,900,200 | — | — |
| 2015-07-07 | $2.40 | $2.54 | 9,220,200 | — | — |
| 2015-07-06 | $2.63 | $2.79 | 4,950,900 | — | — |
| 2015-07-02 | $2.61 | $2.77 | 7,612,200 | — | — |
| 2015-07-01 | $2.44 | $2.59 | 5,022,200 | — | — |
| 2015-06-30 | $2.63 | $2.79 | 6,570,500 | — | — |
| 2015-06-29 | $2.74 | $2.90 | 3,930,900 | — | — |
| 2015-06-26 | $2.77 | $2.94 | 4,598,300 | — | — |
| 2015-06-25 | $2.82 | $2.99 | 2,861,000 | — | — |
| 2015-06-24 | $2.86 | $3.03 | 3,289,200 | — | — |
| 2015-06-23 | $2.87 | $3.04 | 4,677,000 | — | — |
| 2015-06-22 | $2.87 | $3.04 | 4,501,100 | — | — |
| 2015-06-19 | $2.97 | $3.15 | 13,928,500 | — | — |
| 2015-06-18 | $3.03 | $3.21 | 4,114,700 | — | — |
| 2015-06-17 | $2.96 | $3.14 | 5,540,300 | — | — |
| 2015-06-16 | $2.92 | $3.10 | 4,689,600 | — | — |
| 2015-06-15 | $3.06 | $3.24 | 5,897,500 | — | — |
| 2015-06-12 | $2.95 | $3.13 | 3,565,500 | — | — |
| 2015-06-11 | $3.00 | $3.18 | 2,702,100 | — | — |
| 2015-06-10 | $3.04 | $3.22 | 4,008,200 | — | — |
| 2015-06-09 | $2.95 | $3.13 | 3,901,400 | — | — |
| 2015-06-08 | $3.04 | $3.22 | 2,316,400 | — | — |
| 2015-06-05 | $3.03 | $3.21 | 2,321,800 | — | — |
| 2015-06-04 | $3.06 | $3.24 | 2,661,100 | — | — |
| 2015-06-03 | $3.10 | $3.29 | 2,491,600 | — | — |
| 2015-06-02 | $3.14 | $3.33 | 1,771,100 | — | — |
| 2015-06-01 | $3.12 | $3.31 | 2,321,900 | — | — |
| 2015-05-29 | $3.11 | $3.30 | 2,386,600 | — | — |
| 2015-05-28 | $3.10 | $3.29 | 2,574,500 | — | — |
| 2015-05-27 | $3.04 | $3.22 | 4,092,100 | — | — |
| 2015-05-26 | $3.09 | $3.28 | 3,302,000 | — | — |
| 2015-05-22 | $3.21 | $3.40 | 1,695,500 | — | — |
| 2015-05-21 | $3.23 | $3.42 | 2,754,600 | — | — |
| 2015-05-20 | $3.24 | $3.43 | 2,995,700 | — | — |
| 2015-05-19 | $3.16 | $3.35 | 4,681,100 | — | — |
| 2015-05-18 | $3.24 | $3.43 | 3,109,200 | — | — |
| 2015-05-15 | $3.25 | $3.44 | 5,235,900 | — | — |
| 2015-05-14 | $3.24 | $3.43 | 5,690,200 | — | — |
| 2015-05-13 | $3.26 | $3.45 | 7,093,200 | — | — |
| 2015-05-12 | $3.15 | $3.34 | 3,518,400 | — | — |
| 2015-05-11 | $3.08 | $3.26 | 3,604,400 | — | — |
| 2015-05-08 | $3.00 | $3.18 | 3,324,800 | — | — |
| 2015-05-07 | $3.05 | $3.23 | 3,360,800 | — | — |
| 2015-05-06 | $2.99 | $3.17 | 3,906,900 | — | — |
| 2015-05-05 | $3.01 | $3.19 | 5,475,500 | — | — |
| 2015-05-04 | $3.05 | $3.23 | 3,806,100 | — | — |
| 2015-05-01 | $3.03 | $3.21 | 4,821,200 | — | — |
| 2015-04-30 | $3.02 | $3.20 | 7,069,200 | — | — |
| 2015-04-29 | $3.12 | $3.30 | 3,619,500 | — | — |
| 2015-04-28 | $3.19 | $3.38 | 5,430,700 | — | — |
| 2015-04-27 | $3.10 | $3.28 | 6,072,100 | — | — |
| 2015-04-24 | $3.04 | $3.22 | 3,996,500 | — | — |
| 2015-04-23 | $3.10 | $3.28 | 5,301,400 | — | — |
| 2015-04-22 | $3.00 | $3.18 | 5,720,400 | — | — |
| 2015-04-21 | $3.12 | $3.30 | 6,600,200 | — | — |
| 2015-04-20 | $3.21 | $3.40 | 8,817,700 | — | — |
| 2015-04-17 | $3.16 | $3.35 | 4,910,500 | — | — |
| 2015-04-16 | $3.24 | $3.43 | 3,813,500 | — | — |
| 2015-04-15 | $3.33 | $3.53 | 3,154,300 | — | — |
| 2015-04-14 | $3.22 | $3.41 | 2,968,300 | — | — |
| 2015-04-13 | $3.19 | $3.38 | 2,620,900 | — | — |
| 2015-04-10 | $3.28 | $3.47 | 4,445,800 | — | — |
| 2015-04-09 | $3.11 | $3.29 | 2,768,300 | — | — |
| 2015-04-08 | $3.11 | $3.29 | 3,184,700 | — | — |
| 2015-04-07 | $3.19 | $3.38 | 4,692,600 | — | — |
| 2015-04-06 | $3.30 | $3.49 | 4,187,000 | — | — |
| 2015-04-02 | $3.18 | $3.37 | 4,762,000 | — | — |
| 2015-04-01 | $3.23 | $3.42 | 5,876,200 | — | — |
| 2015-03-31 | $2.98 | $3.16 | 4,894,000 | — | — |
| 2015-03-30 | $3.00 | $3.18 | 3,853,500 | — | — |
| 2015-03-27 | $3.09 | $3.27 | 4,273,600 | — | — |
| 2015-03-26 | $3.11 | $3.29 | 4,339,900 | — | — |
| 2015-03-25 | $3.23 | $3.42 | 3,433,600 | — | — |
| 2015-03-24 | $3.29 | $3.48 | 4,191,800 | — | — |
| 2015-03-23 | $3.24 | $3.43 | 6,125,100 | — | — |
| 2015-03-20 | $3.19 | $3.38 | 19,004,100 | — | — |
| 2015-03-19 | $3.13 | $3.31 | 5,054,200 | — | — |
| 2015-03-18 | $3.17 | $3.36 | 8,306,300 | — | — |
| 2015-03-17 | $2.94 | $3.11 | 4,860,300 | — | — |
| 2015-03-16 | $2.94 | $3.11 | 3,940,400 | — | — |
| 2015-03-13 | $2.87 | $3.04 | 3,553,600 | — | — |
| 2015-03-12 | $2.89 | $3.06 | 5,116,500 | — | — |
| 2015-03-11 | $2.83 | $3.00 | 5,963,100 | — | — |
| 2015-03-10 | $2.71 | $2.87 | 8,208,500 | — | — |
| 2015-03-09 | $2.79 | $2.95 | 6,183,800 | — | — |
| 2015-03-06 | $2.97 | $3.14 | 8,308,700 | — | — |
| 2015-03-05 | $3.31 | $3.50 | 2,564,300 | — | — |
| 2015-03-04 | $3.27 | $3.46 | 2,728,100 | — | — |
| 2015-03-03 | $3.34 | $3.53 | 3,094,900 | — | — |
| 2015-03-02 | $3.34 | $3.53 | 3,628,400 | — | — |
| 2015-02-27 | $3.32 | $3.51 | 4,269,900 | — | — |
| 2015-02-26 | $3.32 | $3.51 | 4,052,800 | — | — |
| 2015-02-25 | $3.34 | $3.53 | 5,454,200 | — | — |
| 2015-02-24 | $3.26 | $3.45 | 4,200,700 | — | — |
| 2015-02-23 | $3.34 | $3.53 | 5,936,400 | — | — |
| 2015-02-20 | $3.44 | $3.64 | 9,130,300 | — | — |
| 2015-02-19 | $3.43 | $3.63 | 5,986,200 | — | — |
| 2015-02-18 | $3.35 | $3.54 | 6,685,600 | — | — |
| 2015-02-17 | $3.19 | $3.37 | 7,827,800 | — | — |
| 2015-02-13 | $3.42 | $3.62 | 4,226,500 | — | — |
| 2015-02-12 | $3.37 | $3.57 | 6,313,200 | — | — |
| 2015-02-11 | $3.29 | $3.48 | 4,837,500 | — | — |
| 2015-02-10 | $3.30 | $3.49 | 4,318,100 | — | — |
| 2015-02-09 | $3.34 | $3.53 | 3,947,200 | — | — |
| 2015-02-06 | $3.26 | $3.45 | 8,714,200 | — | — |
| 2015-02-05 | $3.40 | $3.60 | 4,643,800 | — | — |
| 2015-02-04 | $3.37 | $3.57 | 5,948,800 | — | — |
| 2015-02-03 | $3.30 | $3.49 | 7,034,600 | — | — |
| 2015-02-02 | $3.35 | $3.54 | 5,964,500 | — | — |
| 2015-01-30 | $3.29 | $3.48 | 6,247,100 | — | — |
| 2015-01-29 | $3.12 | $3.30 | 6,917,000 | — | — |
| 2015-01-28 | $3.24 | $3.43 | 6,860,600 | — | — |
| 2015-01-27 | $3.42 | $3.62 | 7,038,900 | — | — |
| 2015-01-26 | $3.36 | $3.55 | 8,042,200 | — | — |
| 2015-01-23 | $3.34 | $3.53 | 6,930,800 | — | — |
| 2015-01-22 | $3.48 | $3.68 | 12,809,900 | — | — |
| 2015-01-21 | $3.35 | $3.54 | 11,469,000 | — | — |
| 2015-01-20 | $3.26 | $3.45 | 12,076,200 | — | — |
| 2015-01-16 | $3.08 | $3.26 | 8,316,500 | — | — |
| 2015-01-15 | $2.93 | $3.10 | 10,246,600 | — | — |
| 2015-01-14 | $2.84 | $3.00 | 13,243,900 | — | — |
| 2015-01-13 | $3.06 | $3.24 | 9,567,500 | — | — |
| 2015-01-12 | $3.18 | $3.36 | 10,460,500 | — | — |
| 2015-01-09 | $3.10 | $3.28 | 7,693,200 | — | — |
| 2015-01-08 | $2.93 | $3.10 | 6,172,100 | — | — |
| 2015-01-07 | $3.03 | $3.21 | 8,731,600 | — | — |
| 2015-01-06 | $3.10 | $3.28 | 14,026,100 | — | — |
| 2015-01-05 | $2.93 | $3.10 | 8,544,200 | — | — |
| 2015-01-02 | $2.84 | $3.00 | 6,379,700 | — | — |