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
- 2008-05-30 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 | $0.81 | $1.34 | 283,200 | — | — |
| 2015-12-30 | $0.83 | $1.38 | 325,300 | — | — |
| 2015-12-29 | $0.88 | $1.46 | 284,800 | — | — |
| 2015-12-28 | $0.92 | $1.52 | 315,800 | — | — |
| 2015-12-24 | $0.87 | $1.44 | 225,800 | — | — |
| 2015-12-23 | $0.87 | $1.44 | 438,800 | — | — |
| 2015-12-22 | $0.81 | $1.34 | 347,900 | — | — |
| 2015-12-21 | $0.88 | $1.46 | 282,900 | — | — |
| 2015-12-18 | $0.83 | $1.38 | 440,200 | — | — |
| 2015-12-17 | $0.90 | $1.49 | 265,200 | — | — |
| 2015-12-16 | $0.95 | $1.57 | 205,400 | — | — |
| 2015-12-15 | $0.90 | $1.49 | 377,800 | — | — |
| 2015-12-14 | $0.94 | $1.56 | 284,900 | — | — |
| 2015-12-11 | $1.05 | $1.74 | 248,600 | — | — |
| 2015-12-10 | $1.13 | $1.87 | 270,100 | — | — |
| 2015-12-09 | $1.06 | $1.76 | 297,500 | — | — |
| 2015-12-08 | $1.00 | $1.66 | 528,800 | — | — |
| 2015-12-07 | $1.01 | $1.67 | 313,400 | — | — |
| 2015-12-04 | $1.06 | $1.76 | 628,100 | — | — |
| 2015-12-03 | $1.21 | $2.01 | 188,200 | — | — |
| 2015-12-02 | $1.28 | $2.12 | 263,400 | — | — |
| 2015-12-01 | $1.32 | $2.19 | 173,300 | — | — |
| 2015-11-30 | $1.36 | $2.25 | 359,500 | — | — |
| 2015-11-27 | $1.43 | $2.37 | 176,800 | — | — |
| 2015-11-25 | $1.27 | $2.10 | 1,131,600 | — | — |
| 2015-11-24 | $1.25 | $2.07 | 537,400 | — | — |
| 2015-11-23 | $1.23 | $2.04 | 520,700 | — | — |
| 2015-11-20 | $1.23 | $2.04 | 534,400 | — | — |
| 2015-11-19 | $1.42 | $2.35 | 711,400 | — | — |
| 2015-11-18 | $1.49 | $2.47 | 557,900 | — | — |
| 2015-11-17 | $1.75 | $2.90 | 655,600 | — | — |
| 2015-11-16 | $2.01 | $3.33 | 555,300 | — | — |
| 2015-11-13 | $2.06 | $3.41 | 423,900 | — | — |
| 2015-11-12 | $2.01 | $3.33 | 320,200 | — | — |
| 2015-11-11 | $2.00 | $3.31 | 986,000 | — | — |
| 2015-11-10 | $2.24 | $3.71 | 1,474,900 | — | — |
| 2015-11-09 | $3.01 | $4.99 | 238,200 | — | — |
| 2015-11-06 | $3.11 | $5.15 | 120,700 | — | — |
| 2015-11-05 | $3.08 | $5.10 | 206,100 | — | — |
| 2015-11-04 | $3.13 | $5.19 | 120,600 | — | — |
| 2015-11-03 | $3.09 | $5.12 | 207,400 | — | — |
| 2015-11-02 | $3.11 | $5.15 | 187,100 | — | — |
| 2015-10-30 | $3.08 | $5.10 | 106,100 | — | — |
| 2015-10-29 | $3.10 | $5.14 | 119,900 | — | — |
| 2015-10-28 | $3.15 | $5.22 | 185,800 | — | — |
| 2015-10-27 | $3.08 | $5.10 | 227,100 | — | — |
| 2015-10-26 | $3.13 | $5.19 | 195,400 | — | — |
| 2015-10-23 | $3.28 | $5.44 | 204,700 | — | — |
| 2015-10-22 | $3.10 | $5.14 | 137,000 | — | — |
| 2015-10-21 | $3.06 | $5.07 | 160,600 | — | — |
| 2015-10-20 | $3.23 | $5.35 | 78,000 | — | — |
| 2015-10-19 | $3.20 | $5.30 | 118,200 | — | — |
| 2015-10-16 | $3.30 | $5.47 | 189,400 | — | — |
| 2015-10-15 | $3.28 | $5.44 | 185,000 | — | — |
| 2015-10-14 | $3.19 | $5.29 | 227,500 | — | — |
| 2015-10-13 | $3.39 | $5.62 | 234,800 | — | — |
| 2015-10-12 | $3.53 | $5.85 | 183,700 | — | — |
| 2015-10-09 | $3.66 | $6.07 | 183,100 | — | — |
| 2015-10-08 | $3.67 | $6.08 | 233,000 | — | — |
| 2015-10-07 | $3.57 | $5.92 | 225,900 | — | — |
| 2015-10-06 | $3.42 | $5.67 | 262,900 | — | — |
| 2015-10-05 | $3.25 | $5.39 | 441,300 | — | — |
| 2015-10-02 | $2.85 | $4.72 | 241,200 | — | — |
| 2015-10-01 | $2.75 | $4.56 | 197,200 | — | — |
| 2015-09-30 | $2.76 | $4.57 | 315,900 | — | — |
| 2015-09-29 | $2.82 | $4.67 | 172,400 | — | — |
| 2015-09-28 | $2.83 | $4.69 | 205,200 | — | — |
| 2015-09-25 | $2.92 | $4.84 | 179,800 | — | — |
| 2015-09-24 | $2.91 | $4.82 | 236,000 | — | — |
| 2015-09-23 | $3.02 | $5.00 | 244,600 | — | — |
| 2015-09-22 | $3.11 | $5.15 | 81,700 | — | — |
| 2015-09-21 | $3.26 | $5.40 | 86,000 | — | — |
| 2015-09-18 | $3.25 | $5.39 | 162,800 | — | — |
| 2015-09-17 | $3.37 | $5.58 | 270,000 | — | — |
| 2015-09-16 | $3.15 | $5.22 | 239,100 | — | — |
| 2015-09-15 | $3.08 | $5.10 | 166,300 | — | — |
| 2015-09-14 | $3.05 | $5.05 | 471,500 | — | — |
| 2015-09-11 | $3.14 | $5.20 | 137,800 | — | — |
| 2015-09-10 | $3.14 | $5.20 | 153,300 | — | — |
| 2015-09-09 | $3.13 | $5.19 | 138,600 | — | — |
| 2015-09-08 | $3.19 | $5.29 | 105,500 | — | — |
| 2015-09-04 | $3.14 | $5.20 | 384,300 | — | — |
| 2015-09-03 | $3.19 | $5.29 | 161,400 | — | — |
| 2015-09-02 | $3.28 | $5.44 | 113,500 | — | — |
| 2015-09-01 | $3.16 | $5.24 | 251,600 | — | — |
| 2015-08-31 | $3.33 | $5.52 | 136,800 | — | — |
| 2015-08-28 | $3.26 | $5.40 | 180,700 | — | — |
| 2015-08-27 | $3.21 | $5.32 | 435,000 | — | — |
| 2015-08-26 | $3.16 | $5.24 | 412,400 | — | — |
| 2015-08-25 | $3.16 | $5.24 | 378,900 | — | — |
| 2015-08-24 | $3.06 | $5.07 | 577,300 | — | — |
| 2015-08-21 | $3.22 | $5.34 | 469,200 | — | — |
| 2015-08-20 | $3.27 | $5.42 | 311,400 | — | — |
| 2015-08-19 | $3.27 | $5.42 | 159,400 | — | — |
| 2015-08-18 | $3.28 | $5.44 | 188,800 | — | — |
| 2015-08-17 | $3.37 | $5.58 | 165,400 | — | — |
| 2015-08-14 | $3.22 | $5.34 | 281,600 | — | — |
| 2015-08-13 | $3.11 | $5.14 | 324,100 | — | — |
| 2015-08-12 | $3.20 | $5.29 | 432,000 | — | — |
| 2015-08-11 | $3.37 | $5.57 | 312,000 | — | — |
| 2015-08-10 | $3.50 | $5.78 | 221,700 | — | — |
| 2015-08-07 | $3.54 | $5.85 | 118,200 | — | — |
| 2015-08-06 | $3.52 | $5.81 | 107,700 | — | — |
| 2015-08-05 | $3.52 | $5.81 | 214,700 | — | — |
| 2015-08-04 | $3.55 | $5.86 | 171,500 | — | — |
| 2015-08-03 | $3.57 | $5.90 | 251,100 | — | — |
| 2015-07-31 | $3.44 | $5.68 | 260,000 | — | — |
| 2015-07-30 | $3.61 | $5.96 | 145,600 | — | — |
| 2015-07-29 | $3.68 | $6.08 | 238,700 | — | — |
| 2015-07-28 | $3.68 | $6.08 | 298,600 | — | — |
| 2015-07-27 | $3.53 | $5.83 | 176,900 | — | — |
| 2015-07-24 | $3.53 | $5.83 | 163,300 | — | — |
| 2015-07-23 | $3.63 | $6.00 | 232,100 | — | — |
| 2015-07-22 | $3.85 | $6.36 | 180,300 | — | — |
| 2015-07-21 | $3.95 | $6.53 | 280,800 | — | — |
| 2015-07-20 | $3.96 | $6.54 | 484,300 | — | — |
| 2015-07-17 | $3.89 | $6.43 | 605,000 | — | — |
| 2015-07-16 | $3.72 | $6.15 | 313,800 | — | — |
| 2015-07-15 | $3.53 | $5.83 | 155,700 | — | — |
| 2015-07-14 | $3.65 | $6.03 | 289,700 | — | — |
| 2015-07-13 | $3.66 | $6.05 | 434,600 | — | — |
| 2015-07-10 | $3.45 | $5.70 | 321,000 | — | — |
| 2015-07-09 | $3.18 | $5.25 | 249,600 | — | — |
| 2015-07-08 | $3.28 | $5.42 | 346,600 | — | — |
| 2015-07-07 | $3.28 | $5.42 | 469,400 | — | — |
| 2015-07-06 | $3.36 | $5.55 | 485,600 | — | — |
| 2015-07-02 | $3.35 | $5.53 | 283,700 | — | — |
| 2015-07-01 | $3.13 | $5.17 | 727,700 | — | — |
| 2015-06-30 | $3.22 | $5.32 | 340,700 | — | — |
| 2015-06-29 | $3.20 | $5.29 | 329,100 | — | — |
| 2015-06-26 | $3.38 | $5.58 | 525,100 | — | — |
| 2015-06-25 | $3.35 | $5.53 | 280,900 | — | — |
| 2015-06-24 | $3.54 | $5.85 | 385,200 | — | — |
| 2015-06-23 | $3.58 | $5.91 | 403,200 | — | — |
| 2015-06-22 | $3.35 | $5.53 | 299,200 | — | — |
| 2015-06-19 | $3.24 | $5.35 | 254,800 | — | — |
| 2015-06-18 | $3.28 | $5.42 | 330,200 | — | — |
| 2015-06-17 | $3.22 | $5.32 | 291,500 | — | — |
| 2015-06-16 | $3.13 | $5.15 | 322,100 | — | — |
| 2015-06-15 | $3.05 | $5.02 | 346,900 | — | — |
| 2015-06-12 | $3.05 | $5.02 | 288,400 | — | — |
| 2015-06-11 | $3.04 | $5.01 | 401,700 | — | — |
| 2015-06-10 | $3.17 | $5.22 | 671,200 | — | — |
| 2015-06-09 | $3.22 | $5.30 | 1,019,100 | — | — |
| 2015-06-08 | $3.51 | $5.78 | 130,300 | — | — |
| 2015-06-05 | $3.47 | $5.71 | 93,900 | — | — |
| 2015-06-04 | $3.39 | $5.58 | 128,200 | — | — |
| 2015-06-03 | $3.52 | $5.80 | 148,200 | — | — |
| 2015-06-02 | $3.45 | $5.68 | 219,300 | — | — |
| 2015-06-01 | $3.35 | $5.52 | 105,300 | — | — |
| 2015-05-29 | $3.33 | $5.48 | 187,200 | — | — |
| 2015-05-28 | $3.35 | $5.52 | 174,300 | — | — |
| 2015-05-27 | $3.37 | $5.55 | 199,600 | — | — |
| 2015-05-26 | $3.42 | $5.63 | 281,700 | — | — |
| 2015-05-22 | $3.54 | $5.83 | 321,000 | — | — |
| 2015-05-21 | $3.59 | $5.91 | 329,500 | — | — |
| 2015-05-20 | $3.44 | $5.66 | 112,100 | — | — |
| 2015-05-19 | $3.47 | $5.71 | 232,600 | — | — |
| 2015-05-18 | $3.51 | $5.78 | 397,400 | — | — |
| 2015-05-15 | $3.71 | $6.11 | 192,000 | — | — |
| 2015-05-14 | $3.68 | $6.06 | 383,500 | — | — |
| 2015-05-13 | $3.78 | $6.22 | 302,600 | — | — |
| 2015-05-12 | $3.72 | $6.13 | 256,000 | — | — |
| 2015-05-11 | $3.63 | $5.98 | 235,600 | — | — |
| 2015-05-08 | $3.67 | $6.04 | 371,300 | — | — |
| 2015-05-07 | $3.50 | $5.76 | 374,600 | — | — |
| 2015-05-06 | $3.56 | $5.86 | 355,300 | — | — |
| 2015-05-05 | $3.64 | $5.99 | 235,900 | — | — |
| 2015-05-04 | $3.55 | $5.85 | 205,200 | — | — |
| 2015-05-01 | $3.57 | $5.88 | 200,700 | — | — |
| 2015-04-30 | $3.58 | $5.89 | 455,700 | — | — |
| 2015-04-29 | $3.76 | $6.19 | 389,700 | — | — |
| 2015-04-28 | $3.71 | $6.11 | 295,800 | — | — |
| 2015-04-27 | $3.73 | $6.14 | 238,500 | — | — |
| 2015-04-24 | $3.81 | $6.27 | 244,600 | — | — |
| 2015-04-23 | $3.76 | $6.19 | 198,200 | — | — |
| 2015-04-22 | $3.74 | $6.16 | 358,000 | — | — |
| 2015-04-21 | $3.70 | $6.09 | 326,400 | — | — |
| 2015-04-20 | $3.57 | $5.88 | 214,700 | — | — |
| 2015-04-17 | $3.50 | $5.76 | 216,200 | — | — |
| 2015-04-16 | $3.55 | $5.85 | 226,400 | — | — |
| 2015-04-15 | $3.51 | $5.78 | 502,000 | — | — |
| 2015-04-14 | $3.40 | $5.60 | 107,800 | — | — |
| 2015-04-13 | $3.35 | $5.52 | 181,000 | — | — |
| 2015-04-10 | $3.39 | $5.58 | 228,400 | — | — |
| 2015-04-09 | $3.49 | $5.75 | 319,200 | — | — |
| 2015-04-08 | $3.55 | $5.85 | 280,800 | — | — |
| 2015-04-07 | $3.58 | $5.89 | 267,900 | — | — |
| 2015-04-06 | $3.59 | $5.91 | 172,500 | — | — |
| 2015-04-02 | $3.55 | $5.85 | 178,600 | — | — |
| 2015-04-01 | $3.54 | $5.83 | 387,900 | — | — |
| 2015-03-31 | $3.59 | $5.91 | 233,800 | — | — |
| 2015-03-30 | $3.64 | $5.99 | 310,700 | — | — |
| 2015-03-27 | $3.55 | $5.85 | 215,300 | — | — |
| 2015-03-26 | $3.52 | $5.80 | 309,300 | — | — |
| 2015-03-25 | $3.47 | $5.71 | 346,700 | — | — |
| 2015-03-24 | $3.54 | $5.83 | 278,500 | — | — |
| 2015-03-23 | $3.78 | $6.22 | 271,600 | — | — |
| 2015-03-20 | $3.66 | $6.03 | 546,200 | — | — |
| 2015-03-19 | $3.51 | $5.78 | 327,500 | — | — |
| 2015-03-18 | $3.30 | $5.43 | 252,600 | — | — |
| 2015-03-17 | $3.23 | $5.32 | 206,200 | — | — |
| 2015-03-16 | $3.24 | $5.34 | 404,600 | — | — |
| 2015-03-13 | $3.29 | $5.42 | 195,600 | — | — |
| 2015-03-12 | $3.28 | $5.40 | 409,500 | — | — |
| 2015-03-11 | $3.25 | $5.35 | 305,000 | — | — |
| 2015-03-10 | $3.28 | $5.40 | 383,600 | — | — |
| 2015-03-09 | $3.49 | $5.75 | 473,200 | — | — |
| 2015-03-06 | $3.55 | $5.85 | 339,600 | — | — |
| 2015-03-05 | $3.67 | $6.01 | 266,700 | — | — |
| 2015-03-04 | $3.72 | $6.09 | 334,200 | — | — |
| 2015-03-03 | $3.75 | $6.14 | 678,300 | — | — |
| 2015-03-02 | $3.82 | $6.26 | 553,500 | — | — |
| 2015-02-27 | $3.79 | $6.21 | 810,700 | — | — |
| 2015-02-26 | $3.73 | $6.11 | 429,800 | — | — |
| 2015-02-25 | $3.66 | $5.99 | 588,800 | — | — |
| 2015-02-24 | $3.49 | $5.72 | 317,000 | — | — |
| 2015-02-23 | $3.44 | $5.63 | 372,700 | — | — |
| 2015-02-20 | $3.51 | $5.75 | 339,400 | — | — |
| 2015-02-19 | $3.50 | $5.73 | 334,200 | — | — |
| 2015-02-18 | $3.49 | $5.72 | 515,000 | — | — |
| 2015-02-17 | $3.57 | $5.85 | 183,600 | — | — |
| 2015-02-13 | $3.60 | $5.90 | 301,900 | — | — |
| 2015-02-12 | $3.61 | $5.91 | 330,100 | — | — |
| 2015-02-11 | $3.63 | $5.94 | 233,900 | — | — |
| 2015-02-10 | $3.76 | $6.16 | 287,300 | — | — |
| 2015-02-09 | $3.85 | $6.31 | 295,600 | — | — |
| 2015-02-06 | $3.90 | $6.39 | 528,000 | — | — |
| 2015-02-05 | $4.00 | $6.55 | 739,800 | — | — |
| 2015-02-04 | $3.84 | $6.29 | 608,600 | — | — |
| 2015-02-03 | $3.84 | $6.29 | 516,000 | — | — |
| 2015-02-02 | $3.61 | $5.91 | 346,300 | — | — |
| 2015-01-30 | $3.59 | $5.88 | 253,100 | — | — |
| 2015-01-29 | $3.53 | $5.78 | 385,700 | — | — |
| 2015-01-28 | $3.54 | $5.80 | 548,200 | — | — |
| 2015-01-27 | $3.72 | $6.09 | 293,400 | — | — |
| 2015-01-26 | $3.66 | $5.99 | 367,500 | — | — |
| 2015-01-23 | $3.62 | $5.93 | 327,400 | — | — |
| 2015-01-22 | $3.66 | $5.99 | 362,500 | — | — |
| 2015-01-21 | $3.62 | $5.93 | 338,600 | — | — |
| 2015-01-20 | $3.63 | $5.94 | 364,800 | — | — |
| 2015-01-16 | $3.75 | $6.14 | 580,500 | — | — |
| 2015-01-15 | $3.54 | $5.80 | 387,800 | — | — |
| 2015-01-14 | $3.57 | $5.85 | 503,900 | — | — |
| 2015-01-13 | $3.62 | $5.93 | 817,900 | — | — |
| 2015-01-12 | $3.67 | $6.01 | 332,900 | — | — |
| 2015-01-09 | $3.77 | $6.17 | 653,800 | — | — |
| 2015-01-08 | $3.93 | $6.44 | 710,700 | — | — |
| 2015-01-07 | $3.69 | $6.04 | 399,700 | — | — |
| 2015-01-06 | $3.67 | $6.01 | 423,100 | — | — |
| 2015-01-05 | $3.72 | $6.09 | 528,600 | — | — |
| 2015-01-02 | $3.84 | $6.29 | 480,300 | — | — |