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
- 1996-02-22 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 | $2.83 | $2.83 | 1,139,900 | — | — |
| 2015-12-30 | $2.53 | $2.53 | 529,300 | — | — |
| 2015-12-29 | $2.42 | $2.42 | 565,100 | — | — |
| 2015-12-28 | $2.24 | $2.24 | 231,700 | — | — |
| 2015-12-24 | $2.17 | $2.17 | 108,700 | — | — |
| 2015-12-23 | $2.15 | $2.15 | 159,700 | — | — |
| 2015-12-22 | $2.16 | $2.16 | 181,800 | — | — |
| 2015-12-21 | $2.25 | $2.25 | 139,200 | — | — |
| 2015-12-18 | $2.22 | $2.22 | 176,000 | — | — |
| 2015-12-17 | $2.29 | $2.29 | 213,600 | — | — |
| 2015-12-16 | $2.29 | $2.29 | 277,000 | — | — |
| 2015-12-15 | $2.28 | $2.28 | 368,000 | — | — |
| 2015-12-14 | $2.18 | $2.18 | 1,065,400 | — | — |
| 2015-12-11 | $2.32 | $2.32 | 495,700 | — | — |
| 2015-12-10 | $2.23 | $2.23 | 450,800 | — | — |
| 2015-12-09 | $2.07 | $2.07 | 183,900 | — | — |
| 2015-12-08 | $1.99 | $1.99 | 234,700 | — | — |
| 2015-12-07 | $1.94 | $1.94 | 166,300 | — | — |
| 2015-12-04 | $1.80 | $1.80 | 147,400 | — | — |
| 2015-12-03 | $1.82 | $1.82 | 142,900 | — | — |
| 2015-12-02 | $1.76 | $1.76 | 73,400 | — | — |
| 2015-12-01 | $1.75 | $1.75 | 44,700 | — | — |
| 2015-11-30 | $1.74 | $1.74 | 98,800 | — | — |
| 2015-11-27 | $1.72 | $1.72 | 68,800 | — | — |
| 2015-11-25 | $1.67 | $1.67 | 34,800 | — | — |
| 2015-11-24 | $1.66 | $1.66 | 35,100 | — | — |
| 2015-11-23 | $1.67 | $1.67 | 61,500 | — | — |
| 2015-11-20 | $1.63 | $1.63 | 27,800 | — | — |
| 2015-11-19 | $1.67 | $1.67 | 12,700 | — | — |
| 2015-11-18 | $1.60 | $1.60 | 30,100 | — | — |
| 2015-11-17 | $1.53 | $1.53 | 18,300 | — | — |
| 2015-11-16 | $1.63 | $1.63 | 83,300 | — | — |
| 2015-11-13 | $1.58 | $1.58 | 225,200 | — | — |
| 2015-11-12 | $1.55 | $1.55 | 28,500 | — | — |
| 2015-11-11 | $1.60 | $1.60 | 24,600 | — | — |
| 2015-11-10 | $1.58 | $1.58 | 121,900 | — | — |
| 2015-11-09 | $1.62 | $1.62 | 92,000 | — | — |
| 2015-11-06 | $1.67 | $1.67 | 417,300 | — | — |
| 2015-11-05 | $1.50 | $1.50 | 52,900 | — | — |
| 2015-11-04 | $1.51 | $1.51 | 23,200 | — | — |
| 2015-11-03 | $1.51 | $1.51 | 53,700 | — | — |
| 2015-11-02 | $1.49 | $1.49 | 40,500 | — | — |
| 2015-10-30 | $1.47 | $1.47 | 21,500 | — | — |
| 2015-10-29 | $1.48 | $1.48 | 15,900 | — | — |
| 2015-10-28 | $1.49 | $1.49 | 11,100 | — | — |
| 2015-10-27 | $1.48 | $1.48 | 19,600 | — | — |
| 2015-10-26 | $1.47 | $1.47 | 43,500 | — | — |
| 2015-10-23 | $1.51 | $1.51 | 8,300 | — | — |
| 2015-10-22 | $1.53 | $1.53 | 11,500 | — | — |
| 2015-10-21 | $1.54 | $1.54 | 25,000 | — | — |
| 2015-10-20 | $1.53 | $1.53 | 26,900 | — | — |
| 2015-10-19 | $1.57 | $1.57 | 36,400 | — | — |
| 2015-10-16 | $1.56 | $1.56 | 27,000 | — | — |
| 2015-10-15 | $1.50 | $1.50 | 12,200 | — | — |
| 2015-10-14 | $1.50 | $1.50 | 13,200 | — | — |
| 2015-10-13 | $1.49 | $1.49 | 8,900 | — | — |
| 2015-10-12 | $1.48 | $1.48 | 2,500 | — | — |
| 2015-10-09 | $1.49 | $1.49 | 17,000 | — | — |
| 2015-10-08 | $1.47 | $1.47 | 19,500 | — | — |
| 2015-10-07 | $1.48 | $1.48 | 4,700 | — | — |
| 2015-10-06 | $1.49 | $1.49 | 42,800 | — | — |
| 2015-10-05 | $1.45 | $1.45 | 6,300 | — | — |
| 2015-10-02 | $1.43 | $1.43 | 41,400 | — | — |
| 2015-10-01 | $1.47 | $1.47 | 11,500 | — | — |
| 2015-09-30 | $1.49 | $1.49 | 20,200 | — | — |
| 2015-09-29 | $1.45 | $1.45 | 47,800 | — | — |
| 2015-09-28 | $1.53 | $1.53 | 32,200 | — | — |
| 2015-09-25 | $1.55 | $1.55 | 28,800 | — | — |
| 2015-09-24 | $1.60 | $1.60 | 54,300 | — | — |
| 2015-09-23 | $1.62 | $1.62 | 149,600 | — | — |
| 2015-09-22 | $1.72 | $1.72 | 126,300 | — | — |
| 2015-09-21 | $1.61 | $1.61 | 50,400 | — | — |
| 2015-09-18 | $1.67 | $1.67 | 68,300 | — | — |
| 2015-09-17 | $1.56 | $1.56 | 7,900 | — | — |
| 2015-09-16 | $1.58 | $1.58 | 13,500 | — | — |
| 2015-09-15 | $1.59 | $1.59 | 41,600 | — | — |
| 2015-09-14 | $1.65 | $1.65 | 14,200 | — | — |
| 2015-09-11 | $1.64 | $1.64 | 23,100 | — | — |
| 2015-09-10 | $1.66 | $1.66 | 22,800 | — | — |
| 2015-09-09 | $1.62 | $1.62 | 63,300 | — | — |
| 2015-09-08 | $1.52 | $1.52 | 37,800 | — | — |
| 2015-09-04 | $1.59 | $1.59 | 29,200 | — | — |
| 2015-09-03 | $1.57 | $1.57 | 64,400 | — | — |
| 2015-09-02 | $1.62 | $1.62 | 49,600 | — | — |
| 2015-09-01 | $1.68 | $1.68 | 43,500 | — | — |
| 2015-08-31 | $1.68 | $1.68 | 37,600 | — | — |
| 2015-08-28 | $1.65 | $1.65 | 375,900 | — | — |
| 2015-08-27 | $1.70 | $1.70 | 328,300 | — | — |
| 2015-08-26 | $1.54 | $1.54 | 35,100 | — | — |
| 2015-08-25 | $1.50 | $1.50 | 32,600 | — | — |
| 2015-08-24 | $1.51 | $1.51 | 71,400 | — | — |
| 2015-08-21 | $1.60 | $1.60 | 83,900 | — | — |
| 2015-08-20 | $1.78 | $1.78 | 399,000 | — | — |
| 2015-08-19 | $1.64 | $1.64 | 17,500 | — | — |
| 2015-08-18 | $1.70 | $1.70 | 36,800 | — | — |
| 2015-08-17 | $1.67 | $1.67 | 33,800 | — | — |
| 2015-08-14 | $1.65 | $1.65 | 13,500 | — | — |
| 2015-08-13 | $1.65 | $1.65 | 36,100 | — | — |
| 2015-08-12 | $1.57 | $1.57 | 49,500 | — | — |
| 2015-08-11 | $1.60 | $1.60 | 59,400 | — | — |
| 2015-08-10 | $1.71 | $1.71 | 143,400 | — | — |
| 2015-08-07 | $1.66 | $1.66 | 141,800 | — | — |
| 2015-08-06 | $1.75 | $1.75 | 142,500 | — | — |
| 2015-08-05 | $1.63 | $1.63 | 11,800 | — | — |
| 2015-08-04 | $1.67 | $1.67 | 53,900 | — | — |
| 2015-08-03 | $1.62 | $1.62 | 51,700 | — | — |
| 2015-07-31 | $1.58 | $1.58 | 31,500 | — | — |
| 2015-07-30 | $1.52 | $1.52 | 49,900 | — | — |
| 2015-07-29 | $1.59 | $1.59 | 41,700 | — | — |
| 2015-07-28 | $1.63 | $1.63 | 88,600 | — | — |
| 2015-07-27 | $1.74 | $1.74 | 74,000 | — | — |
| 2015-07-24 | $1.86 | $1.86 | 37,600 | — | — |
| 2015-07-23 | $1.82 | $1.82 | 33,900 | — | — |
| 2015-07-22 | $1.80 | $1.80 | 24,700 | — | — |
| 2015-07-21 | $1.75 | $1.75 | 20,300 | — | — |
| 2015-07-20 | $1.73 | $1.73 | 57,000 | — | — |
| 2015-07-17 | $1.76 | $1.76 | 41,600 | — | — |
| 2015-07-16 | $1.83 | $1.83 | 232,200 | — | — |
| 2015-07-15 | $1.85 | $1.85 | 141,600 | — | — |
| 2015-07-14 | $1.97 | $1.97 | 59,300 | — | — |
| 2015-07-13 | $1.91 | $1.91 | 87,500 | — | — |
| 2015-07-10 | $1.90 | $1.90 | 134,500 | — | — |
| 2015-07-09 | $1.91 | $1.91 | 353,800 | — | — |
| 2015-07-08 | $2.04 | $2.04 | 186,100 | — | — |
| 2015-07-07 | $1.94 | $1.94 | 106,400 | — | — |
| 2015-07-06 | $1.93 | $1.93 | 209,900 | — | — |
| 2015-07-02 | $2.01 | $2.01 | 281,300 | — | — |
| 2015-07-01 | $2.03 | $2.03 | 611,900 | — | — |
| 2015-06-30 | $1.76 | $1.76 | 107,500 | — | — |
| 2015-06-29 | $1.66 | $1.66 | 116,000 | — | — |
| 2015-06-26 | $1.64 | $1.64 | 195,500 | — | — |
| 2015-06-25 | $1.57 | $1.57 | 151,300 | — | — |
| 2015-06-24 | $1.70 | $1.70 | 75,900 | — | — |
| 2015-06-23 | $1.67 | $1.67 | 21,500 | — | — |
| 2015-06-22 | $1.63 | $1.63 | 169,300 | — | — |
| 2015-06-19 | $1.74 | $1.74 | 111,100 | — | — |
| 2015-06-18 | $1.71 | $1.71 | 111,200 | — | — |
| 2015-06-17 | $1.71 | $1.71 | 98,900 | — | — |
| 2015-06-16 | $1.72 | $1.72 | 125,000 | — | — |
| 2015-06-15 | $1.80 | $1.80 | 187,300 | — | — |
| 2015-06-12 | $1.81 | $1.81 | 625,700 | — | — |
| 2015-06-11 | $1.65 | $1.65 | 261,200 | — | — |
| 2015-06-10 | $1.71 | $1.71 | 1,345,100 | — | — |
| 2015-06-09 | $1.81 | $1.81 | 6,942,800 | — | — |
| 2015-06-08 | $1.34 | $1.34 | 150,100 | — | — |
| 2015-06-05 | $1.34 | $1.34 | 71,600 | — | — |
| 2015-06-04 | $1.25 | $1.25 | 287,100 | — | — |
| 2015-06-03 | $1.37 | $1.37 | 3,625,000 | — | — |
| 2015-06-02 | $1.10 | $1.10 | 44,300 | — | — |
| 2015-06-01 | $1.03 | $1.03 | 25,600 | — | — |
| 2015-05-29 | $0.98 | $0.98 | 69,200 | — | — |
| 2015-05-28 | $0.93 | $0.93 | 25,000 | — | — |
| 2015-05-27 | $0.96 | $0.96 | 33,000 | — | — |
| 2015-05-26 | $0.96 | $0.96 | 3,400 | — | — |
| 2015-05-22 | $0.98 | $0.98 | 10,200 | — | — |
| 2015-05-21 | $0.98 | $0.98 | 11,100 | — | — |
| 2015-05-20 | $0.98 | $0.98 | 29,700 | — | — |
| 2015-05-19 | $1.00 | $1.00 | 20,700 | — | — |
| 2015-05-18 | $1.07 | $1.07 | 32,500 | — | — |
| 2015-05-15 | $1.04 | $1.04 | 13,100 | — | — |
| 2015-05-14 | $1.06 | $1.06 | 5,800 | — | — |
| 2015-05-13 | $1.06 | $1.06 | 11,400 | — | — |
| 2015-05-12 | $1.03 | $1.03 | 9,900 | — | — |
| 2015-05-11 | $1.03 | $1.03 | 24,800 | — | — |
| 2015-05-08 | $1.04 | $1.04 | 30,300 | — | — |
| 2015-05-07 | $1.18 | $1.18 | 18,900 | — | — |
| 2015-05-06 | $1.17 | $1.17 | 11,900 | — | — |
| 2015-05-05 | $1.19 | $1.19 | 27,300 | — | — |
| 2015-05-04 | $1.18 | $1.18 | 57,700 | — | — |
| 2015-05-01 | $1.11 | $1.11 | 72,800 | — | — |
| 2015-04-30 | $1.14 | $1.14 | 908,100 | — | — |
| 2015-04-29 | $0.88 | $0.88 | 14,200 | — | — |
| 2015-04-28 | $0.90 | $0.90 | 11,100 | — | — |
| 2015-04-27 | $0.88 | $0.88 | 45,400 | — | — |
| 2015-04-24 | $0.94 | $0.94 | 23,200 | — | — |
| 2015-04-23 | $0.97 | $0.97 | 1,600 | — | — |
| 2015-04-22 | $0.95 | $0.95 | 18,300 | — | — |
| 2015-04-21 | $1.00 | $1.00 | 42,500 | — | — |
| 2015-04-20 | $1.05 | $1.05 | 5,300 | — | — |
| 2015-04-17 | $1.05 | $1.05 | 700 | — | — |
| 2015-04-16 | $1.00 | $1.00 | 16,200 | — | — |
| 2015-04-15 | $1.04 | $1.04 | 20,800 | — | — |
| 2015-04-14 | $1.02 | $1.02 | 5,200 | — | — |
| 2015-04-13 | $1.02 | $1.02 | 1,300 | — | — |
| 2015-04-10 | $1.07 | $1.07 | 21,800 | — | — |
| 2015-04-09 | $0.99 | $0.99 | 7,700 | — | — |
| 2015-04-08 | $0.99 | $0.99 | 19,400 | — | — |
| 2015-04-07 | $0.98 | $0.98 | 5,300 | — | — |
| 2015-04-06 | $0.98 | $0.98 | 14,100 | — | — |
| 2015-04-02 | $0.97 | $0.97 | 2,700 | — | — |
| 2015-04-01 | $0.96 | $0.96 | 8,700 | — | — |
| 2015-03-31 | $0.98 | $0.98 | 5,400 | — | — |
| 2015-03-30 | $0.98 | $0.98 | 41,200 | — | — |
| 2015-03-27 | $0.94 | $0.94 | 2,000 | — | — |
| 2015-03-26 | $0.93 | $0.93 | 7,700 | — | — |
| 2015-03-25 | $0.97 | $0.97 | 3,600 | — | — |
| 2015-03-24 | $0.97 | $0.97 | 1,300 | — | — |
| 2015-03-23 | $0.99 | $0.99 | 12,100 | — | — |
| 2015-03-20 | $0.96 | $0.96 | 10,500 | — | — |
| 2015-03-19 | $0.96 | $0.96 | 2,500 | — | — |
| 2015-03-18 | $1.01 | $1.01 | 0 | — | — |
| 2015-03-17 | $1.01 | $1.01 | 10,300 | — | — |
| 2015-03-16 | $0.97 | $0.97 | 15,400 | — | — |
| 2015-03-13 | $0.99 | $0.99 | 4,100 | — | — |
| 2015-03-12 | $1.00 | $1.00 | 6,100 | — | — |
| 2015-03-11 | $0.97 | $0.97 | 4,300 | — | — |
| 2015-03-10 | $1.01 | $1.01 | 2,200 | — | — |
| 2015-03-09 | $1.01 | $1.01 | 300 | — | — |
| 2015-03-06 | $1.00 | $1.00 | 6,600 | — | — |
| 2015-03-05 | $0.99 | $0.99 | 7,400 | — | — |
| 2015-03-04 | $1.01 | $1.01 | 7,700 | — | — |
| 2015-03-03 | $0.96 | $0.96 | 5,200 | — | — |
| 2015-03-02 | $0.97 | $0.97 | 2,200 | — | — |
| 2015-02-27 | $1.03 | $1.03 | 8,700 | — | — |
| 2015-02-26 | $0.99 | $0.99 | 21,300 | — | — |
| 2015-02-25 | $1.04 | $1.04 | 2,200 | — | — |
| 2015-02-24 | $1.02 | $1.02 | 14,800 | — | — |
| 2015-02-23 | $0.99 | $0.99 | 32,900 | — | — |
| 2015-02-20 | $0.99 | $0.99 | 44,400 | — | — |
| 2015-02-19 | $1.06 | $1.06 | 8,500 | — | — |
| 2015-02-18 | $1.12 | $1.12 | 6,700 | — | — |
| 2015-02-17 | $1.13 | $1.13 | 13,600 | — | — |
| 2015-02-13 | $1.18 | $1.18 | 2,900 | — | — |
| 2015-02-12 | $1.18 | $1.18 | 17,100 | — | — |
| 2015-02-11 | $1.18 | $1.18 | 8,200 | — | — |
| 2015-02-10 | $1.19 | $1.19 | 4,400 | — | — |
| 2015-02-09 | $1.20 | $1.20 | 9,600 | — | — |
| 2015-02-06 | $1.23 | $1.23 | 49,600 | — | — |
| 2015-02-05 | $1.20 | $1.20 | 10,200 | — | — |
| 2015-02-04 | $1.20 | $1.20 | 2,400 | — | — |
| 2015-02-03 | $1.23 | $1.23 | 2,300 | — | — |
| 2015-02-02 | $1.24 | $1.24 | 7,000 | — | — |
| 2015-01-30 | $1.19 | $1.19 | 46,700 | — | — |
| 2015-01-29 | $1.15 | $1.15 | 10,200 | — | — |
| 2015-01-28 | $1.14 | $1.14 | 15,700 | — | — |
| 2015-01-27 | $1.16 | $1.16 | 3,900 | — | — |
| 2015-01-26 | $1.15 | $1.15 | 7,200 | — | — |
| 2015-01-23 | $1.13 | $1.13 | 8,800 | — | — |
| 2015-01-22 | $1.13 | $1.13 | 2,400 | — | — |
| 2015-01-21 | $1.06 | $1.06 | 101,700 | — | — |
| 2015-01-20 | $1.18 | $1.18 | 18,200 | — | — |
| 2015-01-16 | $1.30 | $1.30 | 5,700 | — | — |
| 2015-01-15 | $1.27 | $1.27 | 1,400 | — | — |
| 2015-01-14 | $1.27 | $1.27 | 85,100 | — | — |
| 2015-01-13 | $1.32 | $1.32 | 67,900 | — | — |
| 2015-01-12 | $1.27 | $1.27 | 38,400 | — | — |
| 2015-01-09 | $1.19 | $1.19 | 31,300 | — | — |
| 2015-01-08 | $1.20 | $1.20 | 64,100 | — | — |
| 2015-01-07 | $1.09 | $1.09 | 28,100 | — | — |
| 2015-01-06 | $1.00 | $1.00 | 18,000 | — | — |
| 2015-01-05 | $0.94 | $0.94 | 39,500 | — | — |
| 2015-01-02 | $0.89 | $0.89 | 19,000 | — | — |