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
- 1997-09-10 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 | $0.42 | $0.42 | 973,100 | — | — |
| 2015-12-30 | $0.39 | $0.39 | 342,700 | — | — |
| 2015-12-29 | $0.37 | $0.37 | 193,700 | — | — |
| 2015-12-28 | $0.34 | $0.34 | 508,000 | — | — |
| 2015-12-24 | $0.31 | $0.31 | 890,900 | — | — |
| 2015-12-23 | $0.38 | $0.38 | 333,800 | — | — |
| 2015-12-22 | $0.62 | $0.62 | 44,300 | — | — |
| 2015-12-21 | $0.70 | $0.70 | 18,600 | — | — |
| 2015-12-18 | $0.70 | $0.70 | 165,300 | — | — |
| 2015-12-17 | $0.77 | $0.77 | 76,100 | — | — |
| 2015-12-16 | $0.56 | $0.56 | 343,400 | — | — |
| 2015-12-15 | $0.52 | $0.52 | 107,500 | — | — |
| 2015-12-14 | $0.55 | $0.55 | 104,400 | — | — |
| 2015-12-11 | $0.55 | $0.55 | 90,800 | — | — |
| 2015-12-10 | $0.55 | $0.55 | 89,700 | — | — |
| 2015-12-09 | $0.56 | $0.56 | 22,700 | — | — |
| 2015-12-08 | $0.57 | $0.57 | 112,400 | — | — |
| 2015-12-07 | $0.55 | $0.55 | 13,300 | — | — |
| 2015-12-04 | $0.57 | $0.57 | 103,100 | — | — |
| 2015-12-03 | $0.60 | $0.60 | 28,300 | — | — |
| 2015-12-02 | $0.62 | $0.62 | 32,600 | — | — |
| 2015-12-01 | $0.65 | $0.65 | 34,700 | — | — |
| 2015-11-30 | $0.65 | $0.65 | 51,200 | — | — |
| 2015-11-27 | $0.61 | $0.61 | 43,100 | — | — |
| 2015-11-25 | $0.57 | $0.57 | 28,300 | — | — |
| 2015-11-24 | $0.60 | $0.60 | 70,300 | — | — |
| 2015-11-23 | $0.63 | $0.63 | 36,200 | — | — |
| 2015-11-20 | $0.65 | $0.65 | 49,000 | — | — |
| 2015-11-19 | $0.62 | $0.62 | 27,900 | — | — |
| 2015-11-18 | $0.62 | $0.62 | 48,000 | — | — |
| 2015-11-17 | $0.65 | $0.65 | 82,600 | — | — |
| 2015-11-16 | $0.58 | $0.58 | 121,000 | — | — |
| 2015-11-13 | $0.59 | $0.59 | 80,900 | — | — |
| 2015-11-12 | $0.62 | $0.62 | 127,500 | — | — |
| 2015-11-11 | $0.65 | $0.65 | 50,100 | — | — |
| 2015-11-10 | $0.60 | $0.60 | 57,300 | — | — |
| 2015-11-09 | $0.70 | $0.70 | 72,900 | — | — |
| 2015-11-06 | $0.76 | $0.76 | 80,300 | — | — |
| 2015-11-05 | $0.78 | $0.78 | 131,800 | — | — |
| 2015-11-04 | $0.79 | $0.79 | 85,900 | — | — |
| 2015-11-03 | $0.80 | $0.80 | 74,800 | — | — |
| 2015-11-02 | $0.85 | $0.85 | 107,400 | — | — |
| 2015-10-30 | $0.75 | $0.75 | 91,300 | — | — |
| 2015-10-29 | $0.79 | $0.79 | 39,200 | — | — |
| 2015-10-28 | $0.85 | $0.85 | 31,700 | — | — |
| 2015-10-27 | $0.92 | $0.92 | 37,200 | — | — |
| 2015-10-26 | $0.83 | $0.83 | 28,400 | — | — |
| 2015-10-23 | $0.82 | $0.82 | 30,800 | — | — |
| 2015-10-22 | $0.89 | $0.89 | 12,100 | — | — |
| 2015-10-21 | $0.94 | $0.94 | 14,100 | — | — |
| 2015-10-20 | $0.95 | $0.95 | 7,200 | — | — |
| 2015-10-19 | $1.00 | $1.00 | 7,300 | — | — |
| 2015-10-16 | $1.02 | $1.02 | 21,600 | — | — |
| 2015-10-15 | $1.00 | $1.00 | 35,200 | — | — |
| 2015-10-14 | $0.92 | $0.92 | 17,600 | — | — |
| 2015-10-13 | $1.05 | $1.05 | 28,400 | — | — |
| 2015-10-12 | $1.07 | $1.07 | 11,700 | — | — |
| 2015-10-09 | $1.20 | $1.20 | 26,700 | — | — |
| 2015-10-08 | $0.97 | $0.97 | 49,700 | — | — |
| 2015-10-07 | $0.95 | $0.95 | 332,800 | — | — |
| 2015-10-06 | $1.40 | $1.40 | 16,500 | — | — |
| 2015-10-05 | $1.45 | $1.45 | 16,400 | — | — |
| 2015-10-02 | $1.30 | $1.30 | 40,400 | — | — |
| 2015-10-01 | $1.48 | $1.48 | 29,100 | — | — |
| 2015-09-30 | $1.18 | $1.18 | 19,100 | — | — |
| 2015-09-29 | $1.14 | $1.14 | 8,000 | — | — |
| 2015-09-28 | $1.16 | $1.16 | 36,300 | — | — |
| 2015-09-25 | $1.21 | $1.21 | 20,200 | — | — |
| 2015-09-24 | $1.25 | $1.25 | 123,600 | — | — |
| 2015-09-23 | $1.21 | $1.21 | 1,800 | — | — |
| 2015-09-22 | $1.23 | $1.23 | 35,200 | — | — |
| 2015-09-21 | $1.21 | $1.21 | 37,200 | — | — |
| 2015-09-18 | $1.21 | $1.21 | 110,100 | — | — |
| 2015-09-17 | $1.26 | $1.26 | 16,800 | — | — |
| 2015-09-16 | $1.30 | $1.30 | 14,500 | — | — |
| 2015-09-15 | $1.33 | $1.33 | 19,000 | — | — |
| 2015-09-14 | $1.27 | $1.27 | 14,300 | — | — |
| 2015-09-11 | $1.30 | $1.30 | 36,200 | — | — |
| 2015-09-10 | $1.25 | $1.25 | 2,000 | — | — |
| 2015-09-09 | $1.28 | $1.28 | 12,200 | — | — |
| 2015-09-08 | $1.30 | $1.30 | 25,500 | — | — |
| 2015-09-04 | $1.30 | $1.30 | 3,600 | — | — |
| 2015-09-03 | $1.32 | $1.32 | 3,700 | — | — |
| 2015-09-02 | $1.35 | $1.35 | 19,200 | — | — |
| 2015-09-01 | $1.33 | $1.33 | 46,200 | — | — |
| 2015-08-31 | $1.35 | $1.35 | 7,200 | — | — |
| 2015-08-28 | $1.32 | $1.32 | 3,400 | — | — |
| 2015-08-27 | $1.32 | $1.32 | 7,400 | — | — |
| 2015-08-26 | $1.32 | $1.32 | 9,600 | — | — |
| 2015-08-25 | $1.40 | $1.40 | 6,600 | — | — |
| 2015-08-24 | $1.30 | $1.30 | 11,400 | — | — |
| 2015-08-21 | $1.28 | $1.28 | 7,200 | — | — |
| 2015-08-20 | $1.20 | $1.20 | 38,600 | — | — |
| 2015-08-19 | $1.17 | $1.17 | 6,600 | — | — |
| 2015-08-18 | $1.17 | $1.17 | 13,400 | — | — |
| 2015-08-17 | $1.19 | $1.19 | 45,700 | — | — |
| 2015-08-14 | $1.05 | $1.05 | 31,900 | — | — |
| 2015-08-13 | $1.07 | $1.07 | 8,100 | — | — |
| 2015-08-12 | $1.02 | $1.02 | 11,200 | — | — |
| 2015-08-11 | $1.07 | $1.07 | 20,900 | — | — |
| 2015-08-10 | $1.07 | $1.07 | 474,500 | — | — |
| 2015-08-07 | $1.14 | $1.14 | 33,300 | — | — |
| 2015-08-06 | $1.14 | $1.14 | 35,600 | — | — |
| 2015-08-05 | $1.14 | $1.14 | 6,600 | — | — |
| 2015-08-04 | $1.15 | $1.15 | 17,300 | — | — |
| 2015-08-03 | $1.15 | $1.15 | 19,700 | — | — |
| 2015-07-31 | $1.18 | $1.18 | 22,700 | — | — |
| 2015-07-30 | $1.17 | $1.17 | 127,700 | — | — |
| 2015-07-29 | $1.10 | $1.10 | 24,100 | — | — |
| 2015-07-28 | $1.15 | $1.15 | 282,900 | — | — |
| 2015-07-27 | $1.29 | $1.29 | 5,300 | — | — |
| 2015-07-24 | $1.29 | $1.29 | 1,900 | — | — |
| 2015-07-23 | $1.30 | $1.30 | 4,000 | — | — |
| 2015-07-22 | $1.23 | $1.23 | 7,500 | — | — |
| 2015-07-21 | $1.30 | $1.30 | 15,900 | — | — |
| 2015-07-20 | $1.35 | $1.35 | 17,100 | — | — |
| 2015-07-17 | $1.38 | $1.38 | 109,900 | — | — |
| 2015-07-16 | $1.38 | $1.38 | 21,600 | — | — |
| 2015-07-15 | $1.37 | $1.37 | 11,700 | — | — |
| 2015-07-14 | $1.35 | $1.35 | 19,900 | — | — |
| 2015-07-13 | $1.30 | $1.30 | 13,700 | — | — |
| 2015-07-10 | $1.30 | $1.30 | 30,100 | — | — |
| 2015-07-09 | $1.29 | $1.29 | 7,800 | — | — |
| 2015-07-08 | $1.29 | $1.29 | 34,900 | — | — |
| 2015-07-07 | $1.40 | $1.40 | 15,700 | — | — |
| 2015-07-06 | $1.41 | $1.41 | 23,400 | — | — |
| 2015-07-02 | $1.46 | $1.46 | 32,500 | — | — |
| 2015-07-01 | $1.32 | $1.32 | 7,000 | — | — |
| 2015-06-30 | $1.29 | $1.29 | 11,800 | — | — |
| 2015-06-29 | $1.30 | $1.30 | 5,900 | — | — |
| 2015-06-26 | $1.29 | $1.29 | 35,800 | — | — |
| 2015-06-25 | $1.40 | $1.40 | 38,200 | — | — |
| 2015-06-24 | $1.43 | $1.43 | 8,500 | — | — |
| 2015-06-23 | $1.44 | $1.44 | 12,200 | — | — |
| 2015-06-22 | $1.43 | $1.43 | 79,400 | — | — |
| 2015-06-19 | $1.55 | $1.55 | 14,500 | — | — |
| 2015-06-18 | $1.55 | $1.55 | 21,700 | — | — |
| 2015-06-17 | $1.52 | $1.52 | 6,800 | — | — |
| 2015-06-16 | $1.52 | $1.52 | 14,200 | — | — |
| 2015-06-15 | $1.56 | $1.56 | 13,800 | — | — |
| 2015-06-12 | $1.58 | $1.58 | 3,900 | — | — |
| 2015-06-11 | $1.55 | $1.55 | 12,500 | — | — |
| 2015-06-10 | $1.55 | $1.55 | 10,200 | — | — |
| 2015-06-09 | $1.55 | $1.55 | 75,700 | — | — |
| 2015-06-08 | $1.51 | $1.51 | 35,300 | — | — |
| 2015-06-05 | $1.60 | $1.60 | 75,600 | — | — |
| 2015-06-04 | $1.55 | $1.55 | 42,400 | — | — |
| 2015-06-03 | $1.67 | $1.67 | 49,900 | — | — |
| 2015-06-02 | $1.75 | $1.75 | 30,400 | — | — |
| 2015-06-01 | $1.86 | $1.86 | 4,000 | — | — |
| 2015-05-29 | $1.85 | $1.85 | 2,900 | — | — |
| 2015-05-28 | $1.81 | $1.81 | 19,500 | — | — |
| 2015-05-27 | $1.90 | $1.90 | 7,800 | — | — |
| 2015-05-26 | $1.90 | $1.90 | 2,200 | — | — |
| 2015-05-22 | $1.90 | $1.90 | 12,000 | — | — |
| 2015-05-21 | $1.91 | $1.91 | 15,900 | — | — |
| 2015-05-20 | $1.90 | $1.90 | 23,600 | — | — |
| 2015-05-19 | $1.95 | $1.95 | 20,200 | — | — |
| 2015-05-18 | $2.00 | $2.00 | 36,300 | — | — |
| 2015-05-15 | $2.00 | $2.00 | 37,900 | — | — |
| 2015-05-14 | $2.00 | $2.00 | 21,700 | — | — |
| 2015-05-13 | $2.06 | $2.06 | 3,400 | — | — |
| 2015-05-12 | $2.01 | $2.01 | 13,600 | — | — |
| 2015-05-11 | $2.05 | $2.05 | 2,900 | — | — |
| 2015-05-08 | $2.06 | $2.06 | 19,000 | — | — |
| 2015-05-07 | $1.85 | $1.85 | 18,800 | — | — |
| 2015-05-06 | $1.85 | $1.85 | 19,700 | — | — |
| 2015-05-05 | $1.75 | $1.75 | 33,000 | — | — |
| 2015-05-04 | $1.65 | $1.65 | 12,800 | — | — |
| 2015-05-01 | $1.65 | $1.65 | 14,300 | — | — |
| 2015-04-30 | $1.77 | $1.77 | 85,400 | — | — |
| 2015-04-29 | $1.68 | $1.68 | 4,200 | — | — |
| 2015-04-28 | $1.63 | $1.63 | 17,200 | — | — |
| 2015-04-27 | $1.55 | $1.55 | 13,200 | — | — |
| 2015-04-24 | $1.70 | $1.70 | 20,400 | — | — |
| 2015-04-23 | $1.60 | $1.60 | 51,700 | — | — |
| 2015-04-22 | $1.62 | $1.62 | 21,700 | — | — |
| 2015-04-21 | $1.62 | $1.62 | 28,100 | — | — |
| 2015-04-20 | $1.70 | $1.70 | 7,700 | — | — |
| 2015-04-17 | $1.70 | $1.70 | 41,600 | — | — |
| 2015-04-16 | $1.68 | $1.68 | 12,700 | — | — |
| 2015-04-15 | $1.65 | $1.65 | 14,400 | — | — |
| 2015-04-14 | $1.69 | $1.69 | 216,900 | — | — |
| 2015-04-13 | $1.65 | $1.65 | 26,900 | — | — |
| 2015-04-10 | $1.77 | $1.77 | 12,600 | — | — |
| 2015-04-09 | $1.85 | $1.85 | 17,300 | — | — |
| 2015-04-08 | $1.81 | $1.81 | 20,900 | — | — |
| 2015-04-07 | $1.80 | $1.80 | 97,500 | — | — |
| 2015-04-06 | $1.89 | $1.89 | 15,900 | — | — |
| 2015-04-02 | $1.92 | $1.92 | 52,100 | — | — |
| 2015-04-01 | $2.00 | $2.00 | 57,200 | — | — |
| 2015-03-31 | $1.94 | $1.94 | 71,200 | — | — |
| 2015-03-30 | $2.05 | $2.05 | 0 | — | — |
| 2015-03-27 | $2.05 | $2.05 | 0 | — | — |
| 2015-03-26 | $2.05 | $2.05 | 0 | — | — |
| 2015-03-25 | $2.05 | $2.05 | 0 | — | — |
| 2015-03-24 | $2.05 | $2.05 | 0 | — | — |
| 2015-03-23 | $2.05 | $2.05 | 0 | — | — |
| 2015-03-20 | $2.05 | $2.05 | 0 | — | — |
| 2015-03-19 | $2.05 | $2.05 | 1,191,600 | — | — |
| 2015-03-18 | $2.26 | $2.26 | 90,400 | — | — |
| 2015-03-17 | $2.35 | $2.35 | 105,200 | — | — |
| 2015-03-16 | $2.43 | $2.43 | 191,400 | — | — |
| 2015-03-13 | $2.46 | $2.46 | 128,900 | — | — |
| 2015-03-12 | $2.57 | $2.57 | 122,100 | — | — |
| 2015-03-11 | $2.57 | $2.57 | 1,016,500 | — | — |
| 2015-03-10 | $2.38 | $2.38 | 310,100 | — | — |
| 2015-03-09 | $2.33 | $2.33 | 202,400 | — | — |
| 2015-03-06 | $2.40 | $2.40 | 224,400 | — | — |
| 2015-03-05 | $2.36 | $2.36 | 517,800 | — | — |
| 2015-03-04 | $2.44 | $2.44 | 225,200 | — | — |
| 2015-03-03 | $2.33 | $2.33 | 159,600 | — | — |
| 2015-03-02 | $2.41 | $2.41 | 458,400 | — | — |
| 2015-02-27 | $2.27 | $2.27 | 115,700 | — | — |
| 2015-02-26 | $2.24 | $2.24 | 232,100 | — | — |
| 2015-02-25 | $2.05 | $2.05 | 146,000 | — | — |
| 2015-02-24 | $2.04 | $2.04 | 247,700 | — | — |
| 2015-02-23 | $2.04 | $2.04 | 62,600 | — | — |
| 2015-02-20 | $2.06 | $2.06 | 85,600 | — | — |
| 2015-02-19 | $2.11 | $2.11 | 54,400 | — | — |
| 2015-02-18 | $2.05 | $2.05 | 106,600 | — | — |
| 2015-02-17 | $2.05 | $2.05 | 103,300 | — | — |
| 2015-02-13 | $1.95 | $1.95 | 181,100 | — | — |
| 2015-02-12 | $1.96 | $1.96 | 886,300 | — | — |
| 2015-02-11 | $1.73 | $1.73 | 410,800 | — | — |
| 2015-02-10 | $1.62 | $1.62 | 342,600 | — | — |
| 2015-02-09 | $1.50 | $1.50 | 51,900 | — | — |
| 2015-02-06 | $1.50 | $1.50 | 107,200 | — | — |
| 2015-02-05 | $1.44 | $1.44 | 50,800 | — | — |
| 2015-02-04 | $1.43 | $1.43 | 102,100 | — | — |
| 2015-02-03 | $1.41 | $1.41 | 43,400 | — | — |
| 2015-02-02 | $1.39 | $1.39 | 109,500 | — | — |
| 2015-01-30 | $1.41 | $1.41 | 87,700 | — | — |
| 2015-01-29 | $1.40 | $1.40 | 164,800 | — | — |
| 2015-01-28 | $1.42 | $1.42 | 131,700 | — | — |
| 2015-01-27 | $1.40 | $1.40 | 47,900 | — | — |
| 2015-01-26 | $1.42 | $1.42 | 35,600 | — | — |
| 2015-01-23 | $1.48 | $1.48 | 81,500 | — | — |
| 2015-01-22 | $1.41 | $1.41 | 42,700 | — | — |
| 2015-01-21 | $1.40 | $1.40 | 76,800 | — | — |
| 2015-01-20 | $1.42 | $1.42 | 95,300 | — | — |
| 2015-01-16 | $1.44 | $1.44 | 86,100 | — | — |
| 2015-01-15 | $1.51 | $1.51 | 237,100 | — | — |
| 2015-01-14 | $1.57 | $1.57 | 38,400 | — | — |
| 2015-01-13 | $1.60 | $1.60 | 79,500 | — | — |
| 2015-01-12 | $1.61 | $1.61 | 67,200 | — | — |
| 2015-01-09 | $1.55 | $1.55 | 138,200 | — | — |
| 2015-01-08 | $1.66 | $1.66 | 121,700 | — | — |
| 2015-01-07 | $1.69 | $1.69 | 593,500 | — | — |
| 2015-01-06 | $1.43 | $1.43 | 159,200 | — | — |
| 2015-01-05 | $1.41 | $1.41 | 45,900 | — | — |
| 2015-01-02 | $1.40 | $1.40 | 36,700 | — | — |