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
- 1994-09-01 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 | $0.99 | $3.32 | 7,900 | — | — |
| 2015-12-30 | $0.96 | $3.22 | 19,300 | — | — |
| 2015-12-29 | $0.91 | $3.06 | 37,500 | — | — |
| 2015-12-28 | $0.93 | $3.12 | 42,900 | — | — |
| 2015-12-24 | $0.91 | $3.06 | 52,500 | — | — |
| 2015-12-23 | $0.91 | $3.06 | 204,600 | — | — |
| 2015-12-22 | $1.00 | $3.36 | 25,500 | — | — |
| 2015-12-21 | $0.99 | $3.32 | 2,500 | — | — |
| 2015-12-18 | $1.00 | $3.36 | 49,100 | — | — |
| 2015-12-17 | $1.00 | $3.36 | 6,300 | — | — |
| 2015-12-16 | $0.99 | $3.32 | 21,600 | — | — |
| 2015-12-15 | $0.97 | $3.26 | 12,700 | — | — |
| 2015-12-14 | $0.97 | $3.26 | 28,400 | — | — |
| 2015-12-11 | $0.98 | $3.29 | 7,800 | — | — |
| 2015-12-10 | $0.98 | $3.29 | 14,600 | — | — |
| 2015-12-09 | $0.98 | $3.29 | 7,000 | — | — |
| 2015-12-08 | $1.01 | $3.39 | 34,400 | — | — |
| 2015-12-07 | $1.00 | $3.36 | 40,900 | — | — |
| 2015-12-04 | $1.02 | $3.42 | 24,900 | — | — |
| 2015-12-03 | $1.02 | $3.42 | 7,600 | — | — |
| 2015-12-02 | $1.02 | $3.42 | 29,500 | — | — |
| 2015-12-01 | $1.01 | $3.39 | 95,500 | — | — |
| 2015-11-30 | $1.07 | $3.59 | 24,100 | — | — |
| 2015-11-27 | $1.03 | $3.46 | 49,700 | — | — |
| 2015-11-25 | $1.03 | $3.46 | 14,800 | — | — |
| 2015-11-24 | $1.05 | $3.53 | 8,500 | — | — |
| 2015-11-23 | $1.04 | $3.49 | 16,100 | — | — |
| 2015-11-20 | $1.04 | $3.49 | 33,100 | — | — |
| 2015-11-19 | $1.03 | $3.46 | 125,700 | — | — |
| 2015-11-18 | $1.08 | $3.63 | 74,200 | — | — |
| 2015-11-17 | $1.15 | $3.86 | 16,200 | — | — |
| 2015-11-16 | $1.20 | $4.03 | 3,700 | — | — |
| 2015-11-13 | $1.22 | $4.10 | 2,000 | — | — |
| 2015-11-12 | $1.16 | $3.89 | 19,200 | — | — |
| 2015-11-11 | $1.18 | $3.96 | 8,600 | — | — |
| 2015-11-10 | $1.23 | $4.13 | 19,600 | — | — |
| 2015-11-09 | $1.19 | $4.00 | 14,700 | — | — |
| 2015-11-06 | $1.24 | $4.16 | 2,800 | — | — |
| 2015-11-05 | $1.24 | $4.16 | 12,400 | — | — |
| 2015-11-04 | $1.26 | $4.23 | 8,000 | — | — |
| 2015-11-03 | $1.25 | $4.20 | 1,800 | — | — |
| 2015-11-02 | $1.24 | $4.16 | 39,900 | — | — |
| 2015-10-30 | $1.25 | $4.20 | 4,800 | — | — |
| 2015-10-29 | $1.25 | $4.20 | 4,600 | — | — |
| 2015-10-28 | $1.25 | $4.20 | 3,300 | — | — |
| 2015-10-27 | $1.22 | $4.10 | 17,300 | — | — |
| 2015-10-26 | $1.23 | $4.13 | 7,900 | — | — |
| 2015-10-23 | $1.26 | $4.23 | 5,900 | — | — |
| 2015-10-22 | $1.22 | $4.10 | 1,800 | — | — |
| 2015-10-21 | $1.27 | $4.26 | 1,400 | — | — |
| 2015-10-20 | $1.26 | $4.23 | 18,900 | — | — |
| 2015-10-19 | $1.23 | $4.13 | 4,200 | — | — |
| 2015-10-16 | $1.23 | $4.13 | 11,700 | — | — |
| 2015-10-15 | $1.25 | $4.20 | 2,200 | — | — |
| 2015-10-14 | $1.22 | $4.10 | 7,000 | — | — |
| 2015-10-13 | $1.25 | $4.20 | 800 | — | — |
| 2015-10-12 | $1.26 | $4.23 | 200 | — | — |
| 2015-10-09 | $1.28 | $4.30 | 7,600 | — | — |
| 2015-10-08 | $1.28 | $4.30 | 30,900 | — | — |
| 2015-10-07 | $1.24 | $4.16 | 30,100 | — | — |
| 2015-10-06 | $1.24 | $4.16 | 3,400 | — | — |
| 2015-10-05 | $1.27 | $4.26 | 3,500 | — | — |
| 2015-10-02 | $1.27 | $4.26 | 4,500 | — | — |
| 2015-10-01 | $1.24 | $4.16 | 10,000 | — | — |
| 2015-09-30 | $1.22 | $4.10 | 13,700 | — | — |
| 2015-09-29 | $1.21 | $4.06 | 14,200 | — | — |
| 2015-09-28 | $1.22 | $4.10 | 5,800 | — | — |
| 2015-09-25 | $1.22 | $4.10 | 5,600 | — | — |
| 2015-09-24 | $1.23 | $4.13 | 18,500 | — | — |
| 2015-09-23 | $1.24 | $4.16 | 5,300 | — | — |
| 2015-09-22 | $1.24 | $4.16 | 13,000 | — | — |
| 2015-09-21 | $1.24 | $4.16 | 30,800 | — | — |
| 2015-09-18 | $1.30 | $4.36 | 13,700 | — | — |
| 2015-09-17 | $1.28 | $4.30 | 3,000 | — | — |
| 2015-09-16 | $1.25 | $4.20 | 17,800 | — | — |
| 2015-09-15 | $1.27 | $4.26 | 11,700 | — | — |
| 2015-09-14 | $1.27 | $4.26 | 8,500 | — | — |
| 2015-09-11 | $1.27 | $4.26 | 2,500 | — | — |
| 2015-09-10 | $1.26 | $4.23 | 9,900 | — | — |
| 2015-09-09 | $1.27 | $4.26 | 4,600 | — | — |
| 2015-09-08 | $1.26 | $4.23 | 11,600 | — | — |
| 2015-09-04 | $1.29 | $4.33 | 9,900 | — | — |
| 2015-09-03 | $1.30 | $4.36 | 61,800 | — | — |
| 2015-09-02 | $1.28 | $4.30 | 18,100 | — | — |
| 2015-09-01 | $1.29 | $4.33 | 12,500 | — | — |
| 2015-08-31 | $1.26 | $4.23 | 1,700 | — | — |
| 2015-08-28 | $1.26 | $4.23 | 20,900 | — | — |
| 2015-08-27 | $1.25 | $4.20 | 24,100 | — | — |
| 2015-08-26 | $1.20 | $4.03 | 12,700 | — | — |
| 2015-08-25 | $1.25 | $4.20 | 40,700 | — | — |
| 2015-08-24 | $1.17 | $3.93 | 65,600 | — | — |
| 2015-08-21 | $1.19 | $4.00 | 38,800 | — | — |
| 2015-08-20 | $1.24 | $4.16 | 14,400 | — | — |
| 2015-08-19 | $1.26 | $4.23 | 21,100 | — | — |
| 2015-08-18 | $1.23 | $4.13 | 95,500 | — | — |
| 2015-08-17 | $1.26 | $4.23 | 46,000 | — | — |
| 2015-08-14 | $1.24 | $4.16 | 19,400 | — | — |
| 2015-08-13 | $1.27 | $4.26 | 33,300 | — | — |
| 2015-08-12 | $1.28 | $4.30 | 6,100 | — | — |
| 2015-08-11 | $1.30 | $4.36 | 2,800 | — | — |
| 2015-08-10 | $1.30 | $4.36 | 36,200 | — | — |
| 2015-08-07 | $1.26 | $4.23 | 9,200 | — | — |
| 2015-08-06 | $1.26 | $4.23 | 9,000 | — | — |
| 2015-08-05 | $1.24 | $4.16 | 13,100 | — | — |
| 2015-08-04 | $1.24 | $4.16 | 1,100 | — | — |
| 2015-08-03 | $1.22 | $4.10 | 16,400 | — | — |
| 2015-07-31 | $1.27 | $4.26 | 8,600 | — | — |
| 2015-07-30 | $1.27 | $4.26 | 25,400 | — | — |
| 2015-07-29 | $1.21 | $4.06 | 42,200 | — | — |
| 2015-07-28 | $1.17 | $3.93 | 75,000 | — | — |
| 2015-07-27 | $1.15 | $3.86 | 17,900 | — | — |
| 2015-07-24 | $1.15 | $3.86 | 4,400 | — | — |
| 2015-07-23 | $1.15 | $3.86 | 66,300 | — | — |
| 2015-07-22 | $1.15 | $3.86 | 46,400 | — | — |
| 2015-07-21 | $1.16 | $3.89 | 5,800 | — | — |
| 2015-07-20 | $1.14 | $3.83 | 27,600 | — | — |
| 2015-07-17 | $1.16 | $3.89 | 42,400 | — | — |
| 2015-07-16 | $1.11 | $3.73 | 69,600 | — | — |
| 2015-07-15 | $1.14 | $3.83 | 150,700 | — | — |
| 2015-07-14 | $1.09 | $3.66 | 104,100 | — | — |
| 2015-07-13 | $1.12 | $3.76 | 22,100 | — | — |
| 2015-07-10 | $1.10 | $3.69 | 38,000 | — | — |
| 2015-07-09 | $1.07 | $3.59 | 25,400 | — | — |
| 2015-07-08 | $1.09 | $3.66 | 37,200 | — | — |
| 2015-07-07 | $1.09 | $3.66 | 80,500 | — | — |
| 2015-07-06 | $1.12 | $3.76 | 84,200 | — | — |
| 2015-07-02 | $1.14 | $3.83 | 22,100 | — | — |
| 2015-07-01 | $1.14 | $3.83 | 58,100 | — | — |
| 2015-06-30 | $1.16 | $3.89 | 50,500 | — | — |
| 2015-06-29 | $1.21 | $4.06 | 101,600 | — | — |
| 2015-06-26 | $1.12 | $3.76 | 99,500 | — | — |
| 2015-06-25 | $1.31 | $4.40 | 2,600 | — | — |
| 2015-06-24 | $1.31 | $4.40 | 37,800 | — | — |
| 2015-06-23 | $1.33 | $4.47 | 9,800 | — | — |
| 2015-06-22 | $1.34 | $4.50 | 9,400 | — | — |
| 2015-06-19 | $1.35 | $4.53 | 3,800 | — | — |
| 2015-06-18 | $1.34 | $4.50 | 35,700 | — | — |
| 2015-06-17 | $1.36 | $4.57 | 7,400 | — | — |
| 2015-06-16 | $1.35 | $4.53 | 86,500 | — | — |
| 2015-06-15 | $1.37 | $4.60 | 16,600 | — | — |
| 2015-06-12 | $1.37 | $4.60 | 24,000 | — | — |
| 2015-06-11 | $1.35 | $4.53 | 9,900 | — | — |
| 2015-06-10 | $1.36 | $4.57 | 3,800 | — | — |
| 2015-06-09 | $1.35 | $4.53 | 38,500 | — | — |
| 2015-06-08 | $1.37 | $4.60 | 16,800 | — | — |
| 2015-06-05 | $1.38 | $4.63 | 12,900 | — | — |
| 2015-06-04 | $1.37 | $4.60 | 11,300 | — | — |
| 2015-06-03 | $1.38 | $4.63 | 32,900 | — | — |
| 2015-06-02 | $1.37 | $4.60 | 9,600 | — | — |
| 2015-06-01 | $1.35 | $4.53 | 40,200 | — | — |
| 2015-05-29 | $1.37 | $4.60 | 9,000 | — | — |
| 2015-05-28 | $1.38 | $4.63 | 12,000 | — | — |
| 2015-05-27 | $1.36 | $4.57 | 3,000 | — | — |
| 2015-05-26 | $1.38 | $4.63 | 4,800 | — | — |
| 2015-05-22 | $1.38 | $4.63 | 13,800 | — | — |
| 2015-05-21 | $1.36 | $4.57 | 10,600 | — | — |
| 2015-05-20 | $1.35 | $4.53 | 17,400 | — | — |
| 2015-05-19 | $1.36 | $4.57 | 11,000 | — | — |
| 2015-05-18 | $1.36 | $4.57 | 11,400 | — | — |
| 2015-05-15 | $1.36 | $4.57 | 1,500 | — | — |
| 2015-05-14 | $1.35 | $4.53 | 29,200 | — | — |
| 2015-05-13 | $1.38 | $4.63 | 12,300 | — | — |
| 2015-05-12 | $1.37 | $4.60 | 11,400 | — | — |
| 2015-05-11 | $1.38 | $4.63 | 26,900 | — | — |
| 2015-05-08 | $1.39 | $4.67 | 4,000 | — | — |
| 2015-05-07 | $1.36 | $4.57 | 4,800 | — | — |
| 2015-05-06 | $1.38 | $4.63 | 5,700 | — | — |
| 2015-05-05 | $1.36 | $4.57 | 28,900 | — | — |
| 2015-05-04 | $1.37 | $4.60 | 17,600 | — | — |
| 2015-05-01 | $1.39 | $4.67 | 20,700 | — | — |
| 2015-04-30 | $1.39 | $4.67 | 10,400 | — | — |
| 2015-04-29 | $1.39 | $4.67 | 3,500 | — | — |
| 2015-04-28 | $1.39 | $4.67 | 13,800 | — | — |
| 2015-04-27 | $1.35 | $4.53 | 10,300 | — | — |
| 2015-04-24 | $1.37 | $4.60 | 29,200 | — | — |
| 2015-04-23 | $1.37 | $4.60 | 48,400 | — | — |
| 2015-04-22 | $1.37 | $4.60 | 1,300 | — | — |
| 2015-04-21 | $1.37 | $4.60 | 8,100 | — | — |
| 2015-04-20 | $1.34 | $4.50 | 19,500 | — | — |
| 2015-04-17 | $1.36 | $4.57 | 29,700 | — | — |
| 2015-04-16 | $1.38 | $4.63 | 24,500 | — | — |
| 2015-04-15 | $1.36 | $4.57 | 16,000 | — | — |
| 2015-04-14 | $1.37 | $4.60 | 23,200 | — | — |
| 2015-04-13 | $1.36 | $4.57 | 30,300 | — | — |
| 2015-04-10 | $1.37 | $4.60 | 24,300 | — | — |
| 2015-04-09 | $1.37 | $4.60 | 6,100 | — | — |
| 2015-04-08 | $1.38 | $4.63 | 36,400 | — | — |
| 2015-04-07 | $1.43 | $4.80 | 81,600 | — | — |
| 2015-04-06 | $1.45 | $4.87 | 95,900 | — | — |
| 2015-04-02 | $1.45 | $4.87 | 117,900 | — | — |
| 2015-04-01 | $1.35 | $4.53 | 75,200 | — | — |
| 2015-03-31 | $1.32 | $4.43 | 64,500 | — | — |
| 2015-03-30 | $1.31 | $4.40 | 50,700 | — | — |
| 2015-03-27 | $1.32 | $4.43 | 16,300 | — | — |
| 2015-03-26 | $1.31 | $4.40 | 34,100 | — | — |
| 2015-03-25 | $1.30 | $4.36 | 14,800 | — | — |
| 2015-03-24 | $1.33 | $4.47 | 14,800 | — | — |
| 2015-03-23 | $1.31 | $4.40 | 88,000 | — | — |
| 2015-03-20 | $1.30 | $4.36 | 26,000 | — | — |
| 2015-03-19 | $1.30 | $4.36 | 22,100 | — | — |
| 2015-03-18 | $1.30 | $4.36 | 27,200 | — | — |
| 2015-03-17 | $1.32 | $4.43 | 15,300 | — | — |
| 2015-03-16 | $1.31 | $4.40 | 22,900 | — | — |
| 2015-03-13 | $1.31 | $4.40 | 14,500 | — | — |
| 2015-03-12 | $1.30 | $4.36 | 57,000 | — | — |
| 2015-03-11 | $1.30 | $4.36 | 40,600 | — | — |
| 2015-03-10 | $1.33 | $4.47 | 27,200 | — | — |
| 2015-03-09 | $1.35 | $4.53 | 105,300 | — | — |
| 2015-03-06 | $1.35 | $4.53 | 98,900 | — | — |
| 2015-03-05 | $1.35 | $4.53 | 26,600 | — | — |
| 2015-03-04 | $1.36 | $4.57 | 68,900 | — | — |
| 2015-03-03 | $1.36 | $4.57 | 20,900 | — | — |
| 2015-03-02 | $1.34 | $4.50 | 27,700 | — | — |
| 2015-02-27 | $1.34 | $4.50 | 30,300 | — | — |
| 2015-02-26 | $1.34 | $4.50 | 3,500 | — | — |
| 2015-02-25 | $1.34 | $4.50 | 21,400 | — | — |
| 2015-02-24 | $1.34 | $4.50 | 45,600 | — | — |
| 2015-02-23 | $1.35 | $4.53 | 45,500 | — | — |
| 2015-02-20 | $1.34 | $4.50 | 96,500 | — | — |
| 2015-02-19 | $1.30 | $4.36 | 165,100 | — | — |
| 2015-02-18 | $1.35 | $4.53 | 511,300 | — | — |
| 2015-02-17 | $1.06 | $3.56 | 51,600 | — | — |
| 2015-02-13 | $1.07 | $3.59 | 12,800 | — | — |
| 2015-02-12 | $1.05 | $3.53 | 15,400 | — | — |
| 2015-02-11 | $1.05 | $3.53 | 4,900 | — | — |
| 2015-02-10 | $1.05 | $3.53 | 10,600 | — | — |
| 2015-02-09 | $1.06 | $3.56 | 2,600 | — | — |
| 2015-02-06 | $1.05 | $3.53 | 10,800 | — | — |
| 2015-02-05 | $1.06 | $3.56 | 14,700 | — | — |
| 2015-02-04 | $1.05 | $3.53 | 13,400 | — | — |
| 2015-02-03 | $1.04 | $3.49 | 27,200 | — | — |
| 2015-02-02 | $1.04 | $3.49 | 12,400 | — | — |
| 2015-01-30 | $1.05 | $3.53 | 14,400 | — | — |
| 2015-01-29 | $1.05 | $3.53 | 8,700 | — | — |
| 2015-01-28 | $1.06 | $3.56 | 13,600 | — | — |
| 2015-01-27 | $1.06 | $3.56 | 16,700 | — | — |
| 2015-01-26 | $1.03 | $3.46 | 38,200 | — | — |
| 2015-01-23 | $1.05 | $3.53 | 1,100 | — | — |
| 2015-01-22 | $1.04 | $3.49 | 20,100 | — | — |
| 2015-01-21 | $1.07 | $3.59 | 4,300 | — | — |
| 2015-01-20 | $1.06 | $3.56 | 40,500 | — | — |
| 2015-01-16 | $1.07 | $3.59 | 8,500 | — | — |
| 2015-01-15 | $1.07 | $3.59 | 8,500 | — | — |
| 2015-01-14 | $1.08 | $3.63 | 67,800 | — | — |
| 2015-01-13 | $1.05 | $3.53 | 18,000 | — | — |
| 2015-01-12 | $1.03 | $3.46 | 91,200 | — | — |
| 2015-01-09 | $1.06 | $3.56 | 28,500 | — | — |
| 2015-01-08 | $1.01 | $3.39 | 23,800 | — | — |
| 2015-01-07 | $1.05 | $3.53 | 16,000 | — | — |
| 2015-01-06 | $1.06 | $3.56 | 43,600 | — | — |
| 2015-01-05 | $1.05 | $3.53 | 31,800 | — | — |
| 2015-01-02 | $1.04 | $3.49 | 36,800 | — | — |