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
- 1980-03-18 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 | $1.29 | $5.43 | 200 | — | — |
| 2015-12-30 | $1.29 | $5.43 | 3,600 | — | — |
| 2015-12-29 | $1.30 | $5.47 | 3,800 | — | — |
| 2015-12-28 | $1.25 | $5.26 | 3,500 | — | — |
| 2015-12-24 | $1.29 | $5.43 | 1,800 | — | — |
| 2015-12-23 | $1.30 | $5.47 | 6,100 | — | — |
| 2015-12-22 | $1.29 | $5.43 | 300 | — | — |
| 2015-12-21 | $1.34 | $5.64 | 1,600 | — | — |
| 2015-12-18 | $1.30 | $5.47 | 800 | — | — |
| 2015-12-17 | $1.30 | $5.47 | 0 | — | — |
| 2015-12-16 | $1.30 | $5.47 | 900 | — | — |
| 2015-12-15 | $1.29 | $5.43 | 1,200 | — | — |
| 2015-12-14 | $1.34 | $5.64 | 1,000 | — | — |
| 2015-12-11 | $1.29 | $5.43 | 0 | — | — |
| 2015-12-10 | $1.29 | $5.43 | 0 | — | — |
| 2015-12-09 | $1.29 | $5.43 | 18,700 | — | — |
| 2015-12-08 | $1.30 | $5.47 | 600 | — | — |
| 2015-12-07 | $1.30 | $5.47 | 2,400 | — | — |
| 2015-12-04 | $1.29 | $5.43 | 0 | — | — |
| 2015-12-03 | $1.29 | $5.43 | 0 | — | — |
| 2015-12-02 | $1.29 | $5.43 | 0 | — | — |
| 2015-12-01 | $1.29 | $5.43 | 1,000 | — | — |
| 2015-11-30 | $1.27 | $5.34 | 900 | — | — |
| 2015-11-27 | $1.25 | $5.26 | 200 | — | — |
| 2015-11-25 | $1.27 | $5.34 | 800 | — | — |
| 2015-11-24 | $1.25 | $5.26 | 0 | — | — |
| 2015-11-23 | $1.25 | $5.26 | 4,600 | — | — |
| 2015-11-20 | $1.28 | $5.39 | 0 | — | — |
| 2015-11-19 | $1.28 | $5.39 | 4,400 | — | — |
| 2015-11-18 | $1.29 | $5.43 | 9,000 | — | — |
| 2015-11-17 | $1.21 | $5.09 | 6,700 | — | — |
| 2015-11-16 | $1.20 | $5.05 | 300 | — | — |
| 2015-11-13 | $1.18 | $4.96 | 5,000 | — | — |
| 2015-11-12 | $1.20 | $5.05 | 0 | — | — |
| 2015-11-11 | $1.20 | $5.05 | 10,100 | — | — |
| 2015-11-10 | $1.14 | $4.80 | 8,600 | — | — |
| 2015-11-09 | $1.19 | $5.01 | 5,600 | — | — |
| 2015-11-06 | $1.16 | $4.88 | 2,800 | — | — |
| 2015-11-05 | $1.16 | $4.88 | 3,900 | — | — |
| 2015-11-04 | $1.19 | $5.01 | 700 | — | — |
| 2015-11-03 | $1.34 | $5.64 | 200 | — | — |
| 2015-11-02 | $1.25 | $5.26 | 10,000 | — | — |
| 2015-10-30 | $1.22 | $5.13 | 38,900 | — | — |
| 2015-10-29 | $1.32 | $5.55 | 13,900 | — | — |
| 2015-10-28 | $1.38 | $5.81 | 6,400 | — | — |
| 2015-10-27 | $1.42 | $5.97 | 12,700 | — | — |
| 2015-10-26 | $1.49 | $6.27 | 700 | — | — |
| 2015-10-23 | $1.45 | $6.10 | 3,800 | — | — |
| 2015-10-22 | $1.41 | $5.93 | 300 | — | — |
| 2015-10-21 | $1.40 | $5.89 | 900 | — | — |
| 2015-10-20 | $1.41 | $5.93 | 7,000 | — | — |
| 2015-10-19 | $1.31 | $5.51 | 18,600 | — | — |
| 2015-10-16 | $1.42 | $5.97 | 0 | — | — |
| 2015-10-15 | $1.42 | $5.97 | 3,900 | — | — |
| 2015-10-14 | $1.40 | $5.89 | 2,100 | — | — |
| 2015-10-13 | $1.41 | $5.93 | 0 | — | — |
| 2015-10-12 | $1.41 | $5.93 | 3,600 | — | — |
| 2015-10-09 | $1.41 | $5.93 | 1,300 | — | — |
| 2015-10-08 | $1.43 | $6.02 | 0 | — | — |
| 2015-10-07 | $1.43 | $6.02 | 11,800 | — | — |
| 2015-10-06 | $1.41 | $5.93 | 7,700 | — | — |
| 2015-10-05 | $1.46 | $6.14 | 2,600 | — | — |
| 2015-10-02 | $1.56 | $6.56 | 1,000 | — | — |
| 2015-10-01 | $1.52 | $6.40 | 700 | — | — |
| 2015-09-30 | $1.57 | $6.61 | 700 | — | — |
| 2015-09-29 | $1.50 | $6.31 | 800 | — | — |
| 2015-09-28 | $1.43 | $6.02 | 1,200 | — | — |
| 2015-09-25 | $1.48 | $6.23 | 1,500 | — | — |
| 2015-09-24 | $1.55 | $6.52 | 0 | — | — |
| 2015-09-23 | $1.55 | $6.52 | 4,300 | — | — |
| 2015-09-22 | $1.56 | $6.56 | 4,200 | — | — |
| 2015-09-21 | $1.52 | $6.40 | 0 | — | — |
| 2015-09-18 | $1.52 | $6.40 | 6,400 | — | — |
| 2015-09-17 | $1.68 | $7.07 | 1,600 | — | — |
| 2015-09-16 | $1.67 | $7.03 | 2,700 | — | — |
| 2015-09-15 | $1.63 | $6.86 | 2,000 | — | — |
| 2015-09-14 | $1.58 | $6.65 | 1,300 | — | — |
| 2015-09-11 | $1.58 | $6.65 | 2,800 | — | — |
| 2015-09-10 | $1.66 | $6.98 | 4,500 | — | — |
| 2015-09-09 | $1.60 | $6.73 | 6,900 | — | — |
| 2015-09-08 | $1.55 | $6.52 | 11,200 | — | — |
| 2015-09-04 | $1.65 | $6.94 | 5,000 | — | — |
| 2015-09-03 | $1.56 | $6.56 | 300 | — | — |
| 2015-09-02 | $1.41 | $5.93 | 3,100 | — | — |
| 2015-09-01 | $1.42 | $5.97 | 22,200 | — | — |
| 2015-08-31 | $1.41 | $5.93 | 0 | — | — |
| 2015-08-28 | $1.41 | $5.93 | 2,900 | — | — |
| 2015-08-27 | $1.40 | $5.89 | 2,200 | — | — |
| 2015-08-26 | $1.40 | $5.89 | 1,400 | — | — |
| 2015-08-25 | $1.38 | $5.81 | 10,400 | — | — |
| 2015-08-24 | $1.40 | $5.89 | 600 | — | — |
| 2015-08-21 | $1.36 | $5.72 | 15,500 | — | — |
| 2015-08-20 | $1.50 | $6.31 | 2,200 | — | — |
| 2015-08-19 | $1.50 | $6.31 | 100 | — | — |
| 2015-08-18 | $1.51 | $6.35 | 0 | — | — |
| 2015-08-17 | $1.51 | $6.35 | 0 | — | — |
| 2015-08-14 | $1.51 | $6.35 | 300 | — | — |
| 2015-08-13 | $1.49 | $6.27 | 12,900 | — | — |
| 2015-08-12 | $1.54 | $6.48 | 900 | — | — |
| 2015-08-11 | $1.51 | $6.35 | 3,400 | — | — |
| 2015-08-10 | $1.57 | $6.61 | 9,900 | — | — |
| 2015-08-07 | $1.60 | $6.73 | 7,500 | — | — |
| 2015-08-06 | $1.59 | $6.69 | 5,500 | — | — |
| 2015-08-05 | $1.56 | $6.56 | 500 | — | — |
| 2015-08-04 | $1.60 | $6.73 | 2,300 | — | — |
| 2015-08-03 | $1.64 | $6.90 | 10,600 | — | — |
| 2015-07-31 | $1.67 | $7.03 | 27,200 | — | — |
| 2015-07-30 | $1.73 | $7.28 | 24,800 | — | — |
| 2015-07-29 | $1.72 | $7.24 | 50,900 | — | — |
| 2015-07-28 | $1.83 | $7.70 | 94,600 | — | — |
| 2015-07-27 | $1.83 | $7.70 | 21,700 | — | — |
| 2015-07-24 | $1.81 | $7.62 | 49,700 | — | — |
| 2015-07-23 | $1.72 | $7.24 | 70,000 | — | — |
| 2015-07-22 | $1.52 | $6.40 | 19,500 | — | — |
| 2015-07-21 | $1.55 | $6.52 | 18,100 | — | — |
| 2015-07-20 | $1.58 | $6.65 | 17,000 | — | — |
| 2015-07-17 | $1.76 | $7.40 | 182,400 | — | — |
| 2015-07-16 | $1.77 | $7.45 | 113,500 | — | — |
| 2015-07-15 | $1.54 | $6.48 | 18,500 | — | — |
| 2015-07-14 | $1.57 | $6.61 | 10,000 | — | — |
| 2015-07-13 | $1.55 | $6.52 | 23,500 | — | — |
| 2015-07-10 | $1.66 | $6.98 | 32,500 | — | — |
| 2015-07-09 | $1.75 | $7.36 | 112,900 | — | — |
| 2015-07-08 | $1.71 | $7.19 | 111,700 | — | — |
| 2015-07-07 | $1.50 | $6.31 | 9,200 | — | — |
| 2015-07-06 | $1.51 | $6.35 | 12,500 | — | — |
| 2015-07-02 | $1.58 | $6.65 | 8,100 | — | — |
| 2015-07-01 | $1.66 | $6.98 | 42,500 | — | — |
| 2015-06-30 | $1.80 | $7.57 | 87,500 | — | — |
| 2015-06-29 | $1.83 | $7.70 | 15,200 | — | — |
| 2015-06-26 | $1.84 | $7.74 | 10,500 | — | — |
| 2015-06-25 | $1.83 | $7.70 | 12,000 | — | — |
| 2015-06-24 | $1.84 | $7.74 | 7,100 | — | — |
| 2015-06-23 | $1.78 | $7.49 | 17,700 | — | — |
| 2015-06-22 | $1.73 | $7.28 | 11,200 | — | — |
| 2015-06-19 | $1.78 | $7.49 | 22,300 | — | — |
| 2015-06-18 | $1.59 | $6.69 | 10,200 | — | — |
| 2015-06-17 | $1.62 | $6.82 | 3,600 | — | — |
| 2015-06-16 | $1.59 | $6.69 | 1,400 | — | — |
| 2015-06-15 | $1.61 | $6.77 | 11,600 | — | — |
| 2015-06-12 | $1.58 | $6.65 | 8,900 | — | — |
| 2015-06-11 | $1.57 | $6.61 | 21,800 | — | — |
| 2015-06-10 | $1.78 | $7.49 | 10,100 | — | — |
| 2015-06-09 | $1.58 | $6.65 | 11,800 | — | — |
| 2015-06-08 | $1.60 | $6.73 | 5,700 | — | — |
| 2015-06-05 | $1.62 | $6.82 | 4,600 | — | — |
| 2015-06-04 | $1.59 | $6.69 | 300 | — | — |
| 2015-06-03 | $1.58 | $6.65 | 1,800 | — | — |
| 2015-06-02 | $1.59 | $6.69 | 11,600 | — | — |
| 2015-06-01 | $1.58 | $6.65 | 4,700 | — | — |
| 2015-05-29 | $1.54 | $6.48 | 700 | — | — |
| 2015-05-28 | $1.60 | $6.73 | 17,800 | — | — |
| 2015-05-27 | $1.56 | $6.56 | 1,100 | — | — |
| 2015-05-26 | $1.56 | $6.56 | 14,200 | — | — |
| 2015-05-22 | $1.60 | $6.73 | 3,700 | — | — |
| 2015-05-21 | $1.56 | $6.56 | 2,000 | — | — |
| 2015-05-20 | $1.60 | $6.73 | 0 | — | — |
| 2015-05-19 | $1.60 | $6.73 | 0 | — | — |
| 2015-05-18 | $1.60 | $6.73 | 400 | — | — |
| 2015-05-15 | $1.61 | $6.77 | 100 | — | — |
| 2015-05-14 | $1.62 | $6.82 | 3,800 | — | — |
| 2015-05-13 | $1.66 | $6.98 | 0 | — | — |
| 2015-05-12 | $1.66 | $6.98 | 1,400 | — | — |
| 2015-05-11 | $1.65 | $6.94 | 500 | — | — |
| 2015-05-08 | $1.65 | $6.94 | 400 | — | — |
| 2015-05-07 | $1.69 | $7.11 | 55,800 | — | — |
| 2015-05-06 | $1.72 | $7.24 | 76,800 | — | — |
| 2015-05-05 | $1.60 | $6.73 | 37,100 | — | — |
| 2015-05-04 | $1.64 | $6.90 | 7,200 | — | — |
| 2015-05-01 | $1.62 | $6.82 | 12,200 | — | — |
| 2015-04-30 | $1.64 | $6.90 | 4,100 | — | — |
| 2015-04-29 | $1.74 | $7.32 | 19,700 | — | — |
| 2015-04-28 | $1.82 | $7.66 | 19,700 | — | — |
| 2015-04-27 | $1.89 | $7.95 | 11,500 | — | — |
| 2015-04-24 | $1.90 | $7.99 | 13,200 | — | — |
| 2015-04-23 | $1.89 | $7.95 | 2,500 | — | — |
| 2015-04-22 | $1.77 | $7.45 | 20,700 | — | — |
| 2015-04-21 | $1.90 | $7.99 | 11,700 | — | — |
| 2015-04-20 | $1.92 | $8.08 | 31,800 | — | — |
| 2015-04-17 | $1.88 | $7.91 | 46,400 | — | — |
| 2015-04-16 | $1.90 | $7.99 | 67,000 | — | — |
| 2015-04-15 | $1.92 | $8.08 | 162,900 | — | — |
| 2015-04-14 | $1.85 | $7.78 | 47,500 | — | — |
| 2015-04-13 | $1.64 | $6.90 | 112,000 | — | — |
| 2015-04-10 | $1.56 | $6.56 | 59,300 | — | — |
| 2015-04-09 | $1.55 | $6.52 | 68,600 | — | — |
| 2015-04-08 | $1.61 | $6.77 | 59,000 | — | — |
| 2015-04-07 | $1.69 | $7.11 | 26,700 | — | — |
| 2015-04-06 | $1.70 | $7.15 | 94,700 | — | — |
| 2015-04-02 | $1.90 | $7.99 | 103,700 | — | — |
| 2015-04-01 | $2.00 | $8.41 | 197,900 | — | — |
| 2015-03-31 | $1.73 | $7.28 | 128,400 | — | — |
| 2015-03-30 | $1.60 | $6.73 | 49,600 | — | — |
| 2015-03-27 | $1.58 | $6.65 | 7,300 | — | — |
| 2015-03-26 | $1.60 | $6.73 | 400 | — | — |
| 2015-03-25 | $1.67 | $7.03 | 200 | — | — |
| 2015-03-24 | $1.60 | $6.73 | 300 | — | — |
| 2015-03-23 | $1.63 | $6.86 | 100 | — | — |
| 2015-03-20 | $1.66 | $6.98 | 5,800 | — | — |
| 2015-03-19 | $1.64 | $6.90 | 7,100 | — | — |
| 2015-03-18 | $1.62 | $6.82 | 14,300 | — | — |
| 2015-03-17 | $1.67 | $7.03 | 8,400 | — | — |
| 2015-03-16 | $1.66 | $6.98 | 6,700 | — | — |
| 2015-03-13 | $1.70 | $7.15 | 26,800 | — | — |
| 2015-03-12 | $1.90 | $7.99 | 45,700 | — | — |
| 2015-03-11 | $1.90 | $7.99 | 22,800 | — | — |
| 2015-03-10 | $1.74 | $7.32 | 22,300 | — | — |
| 2015-03-09 | $1.77 | $7.45 | 22,200 | — | — |
| 2015-03-06 | $1.67 | $7.03 | 5,100 | — | — |
| 2015-03-05 | $1.70 | $7.15 | 14,400 | — | — |
| 2015-03-04 | $1.71 | $7.19 | 1,200 | — | — |
| 2015-03-03 | $1.67 | $7.03 | 18,500 | — | — |
| 2015-03-02 | $1.68 | $7.07 | 4,300 | — | — |
| 2015-02-27 | $1.70 | $7.15 | 9,400 | — | — |
| 2015-02-26 | $1.71 | $7.19 | 100 | — | — |
| 2015-02-25 | $1.73 | $7.28 | 4,000 | — | — |
| 2015-02-24 | $1.67 | $7.03 | 3,500 | — | — |
| 2015-02-23 | $1.71 | $7.19 | 0 | — | — |
| 2015-02-20 | $1.71 | $7.19 | 16,900 | — | — |
| 2015-02-19 | $1.79 | $7.53 | 0 | — | — |
| 2015-02-18 | $1.79 | $7.53 | 1,700 | — | — |
| 2015-02-17 | $1.72 | $7.24 | 26,900 | — | — |
| 2015-02-13 | $1.71 | $7.19 | 42,000 | — | — |
| 2015-02-12 | $1.95 | $8.20 | 99,600 | — | — |
| 2015-02-11 | $1.75 | $7.36 | 25,000 | — | — |
| 2015-02-10 | $1.72 | $7.24 | 40,900 | — | — |
| 2015-02-09 | $1.54 | $6.48 | 13,500 | — | — |
| 2015-02-06 | $1.59 | $6.69 | 25,400 | — | — |
| 2015-02-05 | $1.67 | $7.03 | 18,000 | — | — |
| 2015-02-04 | $1.70 | $7.15 | 400 | — | — |
| 2015-02-03 | $1.80 | $7.57 | 700 | — | — |
| 2015-02-02 | $1.64 | $6.90 | 10,000 | — | — |
| 2015-01-30 | $1.78 | $7.49 | 1,800 | — | — |
| 2015-01-29 | $1.78 | $7.49 | 0 | — | — |
| 2015-01-28 | $1.78 | $7.49 | 600 | — | — |
| 2015-01-27 | $1.76 | $7.40 | 2,900 | — | — |
| 2015-01-26 | $1.81 | $7.62 | 26,500 | — | — |
| 2015-01-23 | $1.95 | $8.20 | 3,200 | — | — |
| 2015-01-22 | $2.01 | $8.46 | 6,900 | — | — |
| 2015-01-21 | $1.91 | $8.04 | 6,000 | — | — |
| 2015-01-20 | $1.95 | $8.20 | 10,900 | — | — |
| 2015-01-16 | $2.14 | $9.00 | 1,300 | — | — |
| 2015-01-15 | $2.09 | $8.79 | 4,400 | — | — |
| 2015-01-14 | $2.13 | $8.96 | 57,700 | — | — |
| 2015-01-13 | $2.50 | $10.52 | 57,400 | — | — |
| 2015-01-12 | $2.38 | $10.01 | 34,200 | — | — |
| 2015-01-09 | $2.08 | $8.75 | 27,700 | — | — |
| 2015-01-08 | $1.97 | $8.29 | 39,900 | — | — |
| 2015-01-07 | $2.04 | $8.58 | 800 | — | — |
| 2015-01-06 | $2.04 | $8.58 | 6,500 | — | — |
| 2015-01-05 | $2.08 | $8.75 | 7,000 | — | — |
| 2015-01-02 | $2.11 | $8.88 | 500 | — | — |