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
- 2004-08-12 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 | $0.74 | $0.74 | 252,100 | — | — |
| 2015-12-30 | $0.76 | $0.76 | 123,500 | — | — |
| 2015-12-29 | $0.77 | $0.77 | 71,600 | — | — |
| 2015-12-28 | $0.78 | $0.78 | 91,400 | — | — |
| 2015-12-24 | $0.82 | $0.82 | 46,900 | — | — |
| 2015-12-23 | $0.84 | $0.84 | 75,900 | — | — |
| 2015-12-22 | $0.82 | $0.82 | 141,100 | — | — |
| 2015-12-21 | $0.80 | $0.80 | 82,300 | — | — |
| 2015-12-18 | $0.82 | $0.82 | 45,600 | — | — |
| 2015-12-17 | $0.85 | $0.85 | 64,200 | — | — |
| 2015-12-16 | $0.88 | $0.88 | 41,600 | — | — |
| 2015-12-15 | $0.87 | $0.87 | 50,500 | — | — |
| 2015-12-14 | $0.88 | $0.88 | 184,900 | — | — |
| 2015-12-11 | $0.95 | $0.95 | 135,200 | — | — |
| 2015-12-10 | $0.97 | $0.97 | 19,400 | — | — |
| 2015-12-09 | $0.98 | $0.98 | 125,100 | — | — |
| 2015-12-08 | $1.00 | $1.00 | 54,200 | — | — |
| 2015-12-07 | $0.98 | $0.98 | 28,200 | — | — |
| 2015-12-04 | $1.01 | $1.01 | 210,800 | — | — |
| 2015-12-03 | $1.04 | $1.04 | 50,500 | — | — |
| 2015-12-02 | $1.05 | $1.05 | 70,800 | — | — |
| 2015-12-01 | $1.08 | $1.08 | 59,300 | — | — |
| 2015-11-30 | $1.05 | $1.05 | 357,700 | — | — |
| 2015-11-27 | $1.05 | $1.05 | 56,200 | — | — |
| 2015-11-25 | $1.03 | $1.03 | 136,900 | — | — |
| 2015-11-24 | $1.05 | $1.05 | 295,200 | — | — |
| 2015-11-23 | $1.09 | $1.09 | 336,800 | — | — |
| 2015-11-20 | $0.95 | $0.95 | 31,400 | — | — |
| 2015-11-19 | $0.93 | $0.93 | 100,400 | — | — |
| 2015-11-18 | $0.95 | $0.95 | 32,900 | — | — |
| 2015-11-17 | $0.95 | $0.95 | 81,300 | — | — |
| 2015-11-16 | $0.95 | $0.95 | 9,700 | — | — |
| 2015-11-13 | $0.98 | $0.98 | 65,200 | — | — |
| 2015-11-12 | $0.95 | $0.95 | 53,700 | — | — |
| 2015-11-11 | $0.97 | $0.97 | 58,200 | — | — |
| 2015-11-10 | $0.95 | $0.95 | 42,400 | — | — |
| 2015-11-09 | $1.00 | $1.00 | 69,400 | — | — |
| 2015-11-06 | $0.95 | $0.95 | 51,800 | — | — |
| 2015-11-05 | $0.96 | $0.96 | 48,900 | — | — |
| 2015-11-04 | $0.96 | $0.96 | 73,900 | — | — |
| 2015-11-03 | $1.06 | $1.06 | 214,300 | — | — |
| 2015-11-02 | $0.99 | $0.99 | 42,000 | — | — |
| 2015-10-30 | $0.95 | $0.95 | 35,000 | — | — |
| 2015-10-29 | $0.95 | $0.95 | 137,800 | — | — |
| 2015-10-28 | $0.97 | $0.97 | 38,100 | — | — |
| 2015-10-27 | $0.95 | $0.95 | 54,700 | — | — |
| 2015-10-26 | $1.01 | $1.01 | 32,100 | — | — |
| 2015-10-23 | $1.00 | $1.00 | 39,600 | — | — |
| 2015-10-22 | $0.96 | $0.96 | 83,000 | — | — |
| 2015-10-21 | $1.01 | $1.01 | 66,900 | — | — |
| 2015-10-20 | $1.07 | $1.07 | 57,200 | — | — |
| 2015-10-19 | $1.06 | $1.06 | 183,700 | — | — |
| 2015-10-16 | $1.10 | $1.10 | 112,900 | — | — |
| 2015-10-15 | $1.08 | $1.08 | 104,300 | — | — |
| 2015-10-14 | $1.02 | $1.02 | 76,400 | — | — |
| 2015-10-13 | $1.01 | $1.01 | 35,000 | — | — |
| 2015-10-12 | $1.02 | $1.02 | 32,300 | — | — |
| 2015-10-09 | $1.04 | $1.04 | 55,400 | — | — |
| 2015-10-08 | $1.08 | $1.08 | 155,100 | — | — |
| 2015-10-07 | $0.95 | $0.95 | 89,700 | — | — |
| 2015-10-06 | $0.91 | $0.91 | 66,000 | — | — |
| 2015-10-05 | $0.91 | $0.91 | 75,300 | — | — |
| 2015-10-02 | $0.90 | $0.90 | 110,800 | — | — |
| 2015-10-01 | $0.93 | $0.93 | 98,600 | — | — |
| 2015-09-30 | $0.93 | $0.93 | 179,600 | — | — |
| 2015-09-29 | $1.02 | $1.02 | 97,900 | — | — |
| 2015-09-28 | $1.02 | $1.02 | 183,400 | — | — |
| 2015-09-25 | $0.99 | $0.99 | 156,800 | — | — |
| 2015-09-24 | $1.07 | $1.07 | 102,000 | — | — |
| 2015-09-23 | $1.02 | $1.02 | 383,500 | — | — |
| 2015-09-22 | $0.95 | $0.95 | 106,600 | — | — |
| 2015-09-21 | $1.00 | $1.00 | 195,400 | — | — |
| 2015-09-18 | $1.06 | $1.06 | 137,000 | — | — |
| 2015-09-17 | $1.01 | $1.01 | 188,800 | — | — |
| 2015-09-16 | $1.11 | $1.11 | 707,200 | — | — |
| 2015-09-15 | $0.93 | $0.93 | 310,100 | — | — |
| 2015-09-14 | $1.03 | $1.03 | 149,900 | — | — |
| 2015-09-11 | $1.03 | $1.03 | 144,000 | — | — |
| 2015-09-10 | $1.07 | $1.07 | 155,600 | — | — |
| 2015-09-09 | $1.06 | $1.06 | 458,900 | — | — |
| 2015-09-08 | $1.10 | $1.10 | 185,000 | — | — |
| 2015-09-04 | $1.17 | $1.17 | 551,900 | — | — |
| 2015-09-03 | $1.37 | $1.37 | 402,800 | — | — |
| 2015-09-02 | $1.47 | $1.47 | 623,400 | — | — |
| 2015-09-01 | $1.58 | $1.58 | 3,137,700 | — | — |
| 2015-08-31 | $1.50 | $1.50 | 1,452,700 | — | — |
| 2015-08-28 | $1.80 | $1.80 | 9,370,400 | — | — |
| 2015-08-27 | $1.57 | $1.57 | 1,885,500 | — | — |
| 2015-08-26 | $0.70 | $0.70 | 94,600 | — | — |
| 2015-08-25 | $0.70 | $0.70 | 113,700 | — | — |
| 2015-08-24 | $0.72 | $0.72 | 155,500 | — | — |
| 2015-08-21 | $0.76 | $0.76 | 52,400 | — | — |
| 2015-08-20 | $0.74 | $0.74 | 133,900 | — | — |
| 2015-08-19 | $0.79 | $0.79 | 126,200 | — | — |
| 2015-08-18 | $0.85 | $0.85 | 104,200 | — | — |
| 2015-08-17 | $0.90 | $0.90 | 31,700 | — | — |
| 2015-08-14 | $0.92 | $0.92 | 31,000 | — | — |
| 2015-08-13 | $0.92 | $0.92 | 73,400 | — | — |
| 2015-08-12 | $0.92 | $0.92 | 51,600 | — | — |
| 2015-08-11 | $0.93 | $0.93 | 96,600 | — | — |
| 2015-08-10 | $0.93 | $0.93 | 75,100 | — | — |
| 2015-08-07 | $0.85 | $0.85 | 167,500 | — | — |
| 2015-08-06 | $0.95 | $0.95 | 183,100 | — | — |
| 2015-08-05 | $1.06 | $1.06 | 189,500 | — | — |
| 2015-08-04 | $1.24 | $1.24 | 132,500 | — | — |
| 2015-08-03 | $1.35 | $1.35 | 109,400 | — | — |
| 2015-07-31 | $1.44 | $1.44 | 67,300 | — | — |
| 2015-07-30 | $1.47 | $1.47 | 27,000 | — | — |
| 2015-07-29 | $1.44 | $1.44 | 42,900 | — | — |
| 2015-07-28 | $1.44 | $1.44 | 32,000 | — | — |
| 2015-07-27 | $1.42 | $1.42 | 34,800 | — | — |
| 2015-07-24 | $1.45 | $1.45 | 29,100 | — | — |
| 2015-07-23 | $1.44 | $1.44 | 30,700 | — | — |
| 2015-07-22 | $1.42 | $1.42 | 76,900 | — | — |
| 2015-07-21 | $1.45 | $1.45 | 46,500 | — | — |
| 2015-07-20 | $1.50 | $1.50 | 198,000 | — | — |
| 2015-07-17 | $1.41 | $1.41 | 100,300 | — | — |
| 2015-07-16 | $1.42 | $1.42 | 126,000 | — | — |
| 2015-07-15 | $1.45 | $1.45 | 65,800 | — | — |
| 2015-07-14 | $1.50 | $1.50 | 43,100 | — | — |
| 2015-07-13 | $1.47 | $1.47 | 57,400 | — | — |
| 2015-07-10 | $1.51 | $1.51 | 34,100 | — | — |
| 2015-07-09 | $1.47 | $1.47 | 29,600 | — | — |
| 2015-07-08 | $1.52 | $1.52 | 223,600 | — | — |
| 2015-07-07 | $1.46 | $1.46 | 89,000 | — | — |
| 2015-07-06 | $1.45 | $1.45 | 19,700 | — | — |
| 2015-07-02 | $1.49 | $1.49 | 34,400 | — | — |
| 2015-07-01 | $1.41 | $1.41 | 61,300 | — | — |
| 2015-06-30 | $1.44 | $1.44 | 38,400 | — | — |
| 2015-06-29 | $1.46 | $1.46 | 76,700 | — | — |
| 2015-06-26 | $1.53 | $1.53 | 68,700 | — | — |
| 2015-06-25 | $1.60 | $1.60 | 35,700 | — | — |
| 2015-06-24 | $1.59 | $1.59 | 39,700 | — | — |
| 2015-06-23 | $1.66 | $1.66 | 187,600 | — | — |
| 2015-06-22 | $1.78 | $1.78 | 504,700 | — | — |
| 2015-06-19 | $1.62 | $1.62 | 40,600 | — | — |
| 2015-06-18 | $1.59 | $1.59 | 77,600 | — | — |
| 2015-06-17 | $1.60 | $1.60 | 70,100 | — | — |
| 2015-06-16 | $1.55 | $1.55 | 20,700 | — | — |
| 2015-06-15 | $1.54 | $1.54 | 40,200 | — | — |
| 2015-06-12 | $1.59 | $1.59 | 16,900 | — | — |
| 2015-06-11 | $1.60 | $1.60 | 43,200 | — | — |
| 2015-06-10 | $1.55 | $1.55 | 119,600 | — | — |
| 2015-06-09 | $1.56 | $1.56 | 41,100 | — | — |
| 2015-06-08 | $1.60 | $1.60 | 83,900 | — | — |
| 2015-06-05 | $1.60 | $1.60 | 195,600 | — | — |
| 2015-06-04 | $1.75 | $1.75 | 43,600 | — | — |
| 2015-06-03 | $1.75 | $1.75 | 73,700 | — | — |
| 2015-06-02 | $1.78 | $1.78 | 31,000 | — | — |
| 2015-06-01 | $1.79 | $1.79 | 17,500 | — | — |
| 2015-05-29 | $1.76 | $1.76 | 68,400 | — | — |
| 2015-05-28 | $1.82 | $1.82 | 21,600 | — | — |
| 2015-05-27 | $1.77 | $1.77 | 112,900 | — | — |
| 2015-05-26 | $1.89 | $1.89 | 70,300 | — | — |
| 2015-05-22 | $1.86 | $1.86 | 62,700 | — | — |
| 2015-05-21 | $1.88 | $1.88 | 32,900 | — | — |
| 2015-05-20 | $1.88 | $1.88 | 102,000 | — | — |
| 2015-05-19 | $1.80 | $1.80 | 41,200 | — | — |
| 2015-05-18 | $1.84 | $1.84 | 63,000 | — | — |
| 2015-05-15 | $1.91 | $1.91 | 50,000 | — | — |
| 2015-05-14 | $1.94 | $1.94 | 48,000 | — | — |
| 2015-05-13 | $1.89 | $1.89 | 24,700 | — | — |
| 2015-05-12 | $1.89 | $1.89 | 25,700 | — | — |
| 2015-05-11 | $1.86 | $1.86 | 59,000 | — | — |
| 2015-05-08 | $1.77 | $1.77 | 132,100 | — | — |
| 2015-05-07 | $1.88 | $1.88 | 155,300 | — | — |
| 2015-05-06 | $2.05 | $2.05 | 128,500 | — | — |
| 2015-05-05 | $2.00 | $2.00 | 58,300 | — | — |
| 2015-05-04 | $1.97 | $1.97 | 12,200 | — | — |
| 2015-05-01 | $1.91 | $1.91 | 49,300 | — | — |
| 2015-04-30 | $1.90 | $1.90 | 84,300 | — | — |
| 2015-04-29 | $1.98 | $1.98 | 18,600 | — | — |
| 2015-04-28 | $2.05 | $2.05 | 85,200 | — | — |
| 2015-04-27 | $1.99 | $1.99 | 139,900 | — | — |
| 2015-04-24 | $2.15 | $2.15 | 127,000 | — | — |
| 2015-04-23 | $2.24 | $2.24 | 180,200 | — | — |
| 2015-04-22 | $2.10 | $2.10 | 72,700 | — | — |
| 2015-04-21 | $2.07 | $2.07 | 65,300 | — | — |
| 2015-04-20 | $2.07 | $2.07 | 199,400 | — | — |
| 2015-04-17 | $1.82 | $1.82 | 141,300 | — | — |
| 2015-04-16 | $1.88 | $1.88 | 62,900 | — | — |
| 2015-04-15 | $1.87 | $1.87 | 104,900 | — | — |
| 2015-04-14 | $1.93 | $1.93 | 101,600 | — | — |
| 2015-04-13 | $1.90 | $1.90 | 75,700 | — | — |
| 2015-04-10 | $1.91 | $1.91 | 53,600 | — | — |
| 2015-04-09 | $1.91 | $1.91 | 33,300 | — | — |
| 2015-04-08 | $1.90 | $1.90 | 117,100 | — | — |
| 2015-04-07 | $2.01 | $2.01 | 59,000 | — | — |
| 2015-04-06 | $1.98 | $1.98 | 26,600 | — | — |
| 2015-04-02 | $1.93 | $1.93 | 49,300 | — | — |
| 2015-04-01 | $2.04 | $2.04 | 36,600 | — | — |
| 2015-03-31 | $2.05 | $2.05 | 49,800 | — | — |
| 2015-03-30 | $2.04 | $2.04 | 211,700 | — | — |
| 2015-03-27 | $2.08 | $2.08 | 39,100 | — | — |
| 2015-03-26 | $2.07 | $2.07 | 22,200 | — | — |
| 2015-03-25 | $2.10 | $2.10 | 33,800 | — | — |
| 2015-03-24 | $2.11 | $2.11 | 111,300 | — | — |
| 2015-03-23 | $2.08 | $2.08 | 23,800 | — | — |
| 2015-03-20 | $2.12 | $2.12 | 57,200 | — | — |
| 2015-03-19 | $2.13 | $2.13 | 44,300 | — | — |
| 2015-03-18 | $2.15 | $2.15 | 194,700 | — | — |
| 2015-03-17 | $1.97 | $1.97 | 165,400 | — | — |
| 2015-03-16 | $2.01 | $2.01 | 95,400 | — | — |
| 2015-03-13 | $1.95 | $1.95 | 157,300 | — | — |
| 2015-03-12 | $2.11 | $2.11 | 166,800 | — | — |
| 2015-03-11 | $2.25 | $2.25 | 76,100 | — | — |
| 2015-03-10 | $2.26 | $2.26 | 131,800 | — | — |
| 2015-03-09 | $2.40 | $2.40 | 134,400 | — | — |
| 2015-03-06 | $2.30 | $2.30 | 164,800 | — | — |
| 2015-03-05 | $2.38 | $2.38 | 131,000 | — | — |
| 2015-03-04 | $2.32 | $2.32 | 106,400 | — | — |
| 2015-03-03 | $2.30 | $2.30 | 120,400 | — | — |
| 2015-03-02 | $2.39 | $2.39 | 137,800 | — | — |
| 2015-02-27 | $2.37 | $2.37 | 213,400 | — | — |
| 2015-02-26 | $2.43 | $2.43 | 621,900 | — | — |
| 2015-02-25 | $2.63 | $2.63 | 262,000 | — | — |
| 2015-02-24 | $2.56 | $2.56 | 470,900 | — | — |
| 2015-02-23 | $2.77 | $2.77 | 942,900 | — | — |
| 2015-02-20 | $2.65 | $2.65 | 1,029,600 | — | — |
| 2015-02-19 | $2.20 | $2.20 | 89,400 | — | — |
| 2015-02-18 | $2.18 | $2.18 | 72,700 | — | — |
| 2015-02-17 | $2.21 | $2.21 | 154,800 | — | — |
| 2015-02-13 | $2.27 | $2.27 | 321,300 | — | — |
| 2015-02-12 | $2.14 | $2.14 | 95,400 | — | — |
| 2015-02-11 | $2.02 | $2.02 | 101,800 | — | — |
| 2015-02-10 | $2.12 | $2.12 | 209,900 | — | — |
| 2015-02-09 | $2.14 | $2.14 | 742,700 | — | — |
| 2015-02-06 | $2.15 | $2.15 | 799,900 | — | — |
| 2015-02-05 | $1.74 | $1.74 | 94,000 | — | — |
| 2015-02-04 | $1.70 | $1.70 | 57,600 | — | — |
| 2015-02-03 | $1.69 | $1.69 | 79,300 | — | — |
| 2015-02-02 | $1.66 | $1.66 | 108,800 | — | — |
| 2015-01-30 | $1.66 | $1.66 | 188,300 | — | — |
| 2015-01-29 | $1.62 | $1.62 | 129,200 | — | — |
| 2015-01-28 | $1.64 | $1.64 | 228,900 | — | — |
| 2015-01-27 | $1.53 | $1.53 | 224,700 | — | — |
| 2015-01-26 | $1.49 | $1.49 | 128,900 | — | — |
| 2015-01-23 | $1.50 | $1.50 | 119,600 | — | — |
| 2015-01-22 | $1.53 | $1.53 | 54,300 | — | — |
| 2015-01-21 | $1.52 | $1.52 | 77,100 | — | — |
| 2015-01-20 | $1.59 | $1.59 | 111,400 | — | — |
| 2015-01-16 | $1.62 | $1.62 | 98,700 | — | — |
| 2015-01-15 | $1.68 | $1.68 | 99,800 | — | — |
| 2015-01-14 | $1.67 | $1.67 | 234,900 | — | — |
| 2015-01-13 | $1.66 | $1.66 | 221,000 | — | — |
| 2015-01-12 | $1.63 | $1.63 | 160,000 | — | — |
| 2015-01-09 | $1.74 | $1.74 | 496,000 | — | — |
| 2015-01-08 | $1.57 | $1.57 | 178,000 | — | — |
| 2015-01-07 | $1.60 | $1.60 | 412,800 | — | — |
| 2015-01-06 | $1.70 | $1.70 | 556,100 | — | — |
| 2015-01-05 | $1.88 | $1.88 | 3,091,600 | — | — |
| 2015-01-02 | $1.54 | $1.54 | 38,100 | — | — |