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
- 1994-05-18 to 2026-09-03
- 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 | $1.09 | $1.34 | 95,200 | — | — |
| 2015-12-30 | $1.06 | $1.30 | 38,300 | — | — |
| 2015-12-29 | $1.06 | $1.30 | 39,400 | — | — |
| 2015-12-28 | $1.12 | $1.37 | 38,800 | — | — |
| 2015-12-24 | $1.07 | $1.31 | 3,500 | — | — |
| 2015-12-23 | $1.04 | $1.27 | 18,800 | — | — |
| 2015-12-22 | $1.08 | $1.32 | 11,100 | — | — |
| 2015-12-21 | $1.07 | $1.31 | 44,900 | — | — |
| 2015-12-18 | $1.08 | $1.32 | 12,500 | — | — |
| 2015-12-17 | $1.00 | $1.23 | 50,200 | — | — |
| 2015-12-16 | $1.06 | $1.30 | 14,500 | — | — |
| 2015-12-15 | $1.08 | $1.32 | 33,000 | — | — |
| 2015-12-14 | $1.21 | $1.48 | 4,300 | — | — |
| 2015-12-11 | $1.28 | $1.57 | 12,600 | — | — |
| 2015-12-10 | $1.28 | $1.57 | 5,200 | — | — |
| 2015-12-09 | $1.28 | $1.57 | 34,300 | — | — |
| 2015-12-08 | $1.33 | $1.63 | 38,400 | — | — |
| 2015-12-07 | $1.44 | $1.76 | 36,700 | — | — |
| 2015-12-04 | $1.47 | $1.80 | 44,100 | — | — |
| 2015-12-03 | $1.52 | $1.86 | 45,200 | — | — |
| 2015-12-02 | $1.57 | $1.92 | 68,000 | — | — |
| 2015-12-01 | $1.53 | $1.87 | 51,800 | — | — |
| 2015-11-30 | $1.55 | $1.90 | 28,700 | — | — |
| 2015-11-27 | $1.56 | $1.91 | 4,200 | — | — |
| 2015-11-25 | $1.52 | $1.86 | 73,200 | — | — |
| 2015-11-24 | $1.59 | $1.95 | 72,700 | — | — |
| 2015-11-23 | $1.64 | $2.01 | 117,600 | — | — |
| 2015-11-20 | $1.56 | $1.91 | 37,500 | — | — |
| 2015-11-19 | $1.49 | $1.83 | 49,400 | — | — |
| 2015-11-18 | $1.54 | $1.89 | 100,700 | — | — |
| 2015-11-17 | $1.50 | $1.84 | 266,500 | — | — |
| 2015-11-16 | $1.67 | $2.05 | 891,800 | — | — |
| 2015-11-13 | $1.92 | $2.35 | 3,194,800 | — | — |
| 2015-11-12 | $1.11 | $1.36 | 13,200 | — | — |
| 2015-11-11 | $1.11 | $1.36 | 2,000 | — | — |
| 2015-11-10 | $1.12 | $1.37 | 3,100 | — | — |
| 2015-11-09 | $1.10 | $1.35 | 43,100 | — | — |
| 2015-11-06 | $1.12 | $1.37 | 6,700 | — | — |
| 2015-11-05 | $1.11 | $1.36 | 10,300 | — | — |
| 2015-11-04 | $1.08 | $1.32 | 64,600 | — | — |
| 2015-11-03 | $1.09 | $1.34 | 130,100 | — | — |
| 2015-11-02 | $0.89 | $1.09 | 27,600 | — | — |
| 2015-10-30 | $0.75 | $0.92 | 135,800 | — | — |
| 2015-10-29 | $0.83 | $1.02 | 73,000 | — | — |
| 2015-10-28 | $0.96 | $1.18 | 41,500 | — | — |
| 2015-10-27 | $0.96 | $1.18 | 97,700 | — | — |
| 2015-10-26 | $0.98 | $1.20 | 105,600 | — | — |
| 2015-10-23 | $1.00 | $1.23 | 39,000 | — | — |
| 2015-10-22 | $0.99 | $1.21 | 25,100 | — | — |
| 2015-10-21 | $1.04 | $1.27 | 47,500 | — | — |
| 2015-10-20 | $0.96 | $1.18 | 70,200 | — | — |
| 2015-10-19 | $1.05 | $1.29 | 3,100 | — | — |
| 2015-10-16 | $1.05 | $1.29 | 9,100 | — | — |
| 2015-10-15 | $1.07 | $1.31 | 12,500 | — | — |
| 2015-10-14 | $1.12 | $1.37 | 9,800 | — | — |
| 2015-10-13 | $1.07 | $1.31 | 76,300 | — | — |
| 2015-10-12 | $1.10 | $1.35 | 34,200 | — | — |
| 2015-10-09 | $1.12 | $1.37 | 10,500 | — | — |
| 2015-10-08 | $1.23 | $1.51 | 19,200 | — | — |
| 2015-10-07 | $1.20 | $1.47 | 6,900 | — | — |
| 2015-10-06 | $1.16 | $1.42 | 56,400 | — | — |
| 2015-10-05 | $1.16 | $1.42 | 13,900 | — | — |
| 2015-10-02 | $1.20 | $1.47 | 1,500 | — | — |
| 2015-10-01 | $1.21 | $1.48 | 1,400 | — | — |
| 2015-09-30 | $1.21 | $1.48 | 1,300 | — | — |
| 2015-09-29 | $1.19 | $1.46 | 2,700 | — | — |
| 2015-09-28 | $1.18 | $1.45 | 10,100 | — | — |
| 2015-09-25 | $1.22 | $1.49 | 4,000 | — | — |
| 2015-09-24 | $1.25 | $1.53 | 900 | — | — |
| 2015-09-23 | $1.28 | $1.57 | 5,700 | — | — |
| 2015-09-22 | $1.20 | $1.47 | 23,800 | — | — |
| 2015-09-21 | $1.28 | $1.57 | 12,100 | — | — |
| 2015-09-18 | $1.35 | $1.65 | 36,400 | — | — |
| 2015-09-17 | $1.10 | $1.35 | 79,100 | — | — |
| 2015-09-16 | $1.11 | $1.36 | 31,800 | — | — |
| 2015-09-15 | $1.20 | $1.47 | 48,100 | — | — |
| 2015-09-14 | $1.15 | $1.41 | 66,500 | — | — |
| 2015-09-11 | $1.37 | $1.68 | 159,900 | — | — |
| 2015-09-10 | $1.19 | $1.46 | 26,000 | — | — |
| 2015-09-09 | $1.28 | $1.57 | 47,900 | — | — |
| 2015-09-08 | $1.25 | $1.53 | 35,700 | — | — |
| 2015-09-04 | $1.40 | $1.72 | 11,800 | — | — |
| 2015-09-03 | $1.40 | $1.72 | 17,800 | — | — |
| 2015-09-02 | $1.42 | $1.74 | 16,800 | — | — |
| 2015-09-01 | $1.45 | $1.78 | 26,300 | — | — |
| 2015-08-31 | $1.41 | $1.73 | 17,300 | — | — |
| 2015-08-28 | $1.48 | $1.81 | 344,000 | — | — |
| 2015-08-27 | $1.36 | $1.67 | 5,100 | — | — |
| 2015-08-26 | $1.43 | $1.75 | 59,200 | — | — |
| 2015-08-25 | $1.26 | $1.54 | 33,200 | — | — |
| 2015-08-24 | $1.30 | $1.59 | 111,700 | — | — |
| 2015-08-21 | $1.37 | $1.68 | 77,700 | — | — |
| 2015-08-20 | $1.60 | $1.96 | 181,900 | — | — |
| 2015-08-19 | $1.48 | $1.81 | 57,000 | — | — |
| 2015-08-18 | $1.40 | $1.72 | 2,600 | — | — |
| 2015-08-17 | $1.40 | $1.72 | 20,900 | — | — |
| 2015-08-14 | $1.31 | $1.61 | 62,800 | — | — |
| 2015-08-13 | $1.18 | $1.45 | 9,800 | — | — |
| 2015-08-12 | $1.24 | $1.52 | 152,000 | — | — |
| 2015-08-11 | $1.09 | $1.34 | 27,000 | — | — |
| 2015-08-10 | $1.08 | $1.32 | 29,400 | — | — |
| 2015-08-07 | $1.10 | $1.35 | 15,800 | — | — |
| 2015-08-06 | $1.15 | $1.41 | 5,800 | — | — |
| 2015-08-05 | $1.20 | $1.47 | 14,700 | — | — |
| 2015-08-04 | $1.27 | $1.56 | 8,000 | — | — |
| 2015-08-03 | $1.33 | $1.63 | 1,100 | — | — |
| 2015-07-31 | $1.30 | $1.59 | 3,800 | — | — |
| 2015-07-30 | $1.33 | $1.63 | 1,200 | — | — |
| 2015-07-29 | $1.28 | $1.57 | 15,600 | — | — |
| 2015-07-28 | $1.33 | $1.63 | 17,500 | — | — |
| 2015-07-27 | $1.41 | $1.73 | 9,700 | — | — |
| 2015-07-24 | $1.38 | $1.69 | 16,800 | — | — |
| 2015-07-23 | $1.37 | $1.68 | 2,200 | — | — |
| 2015-07-22 | $1.40 | $1.72 | 300 | — | — |
| 2015-07-21 | $1.39 | $1.70 | 3,500 | — | — |
| 2015-07-20 | $1.43 | $1.75 | 2,300 | — | — |
| 2015-07-17 | $1.48 | $1.81 | 14,700 | — | — |
| 2015-07-16 | $1.45 | $1.78 | 8,200 | — | — |
| 2015-07-15 | $1.37 | $1.68 | 17,000 | — | — |
| 2015-07-14 | $1.40 | $1.72 | 400 | — | — |
| 2015-07-13 | $1.38 | $1.69 | 3,000 | — | — |
| 2015-07-10 | $1.47 | $1.80 | 15,300 | — | — |
| 2015-07-09 | $1.39 | $1.70 | 50,700 | — | — |
| 2015-07-08 | $1.44 | $1.76 | 3,900 | — | — |
| 2015-07-07 | $1.53 | $1.87 | 18,100 | — | — |
| 2015-07-06 | $1.44 | $1.76 | 3,100 | — | — |
| 2015-07-02 | $1.48 | $1.81 | 73,700 | — | — |
| 2015-07-01 | $1.45 | $1.78 | 34,200 | — | — |
| 2015-06-30 | $1.45 | $1.78 | 22,000 | — | — |
| 2015-06-29 | $1.47 | $1.80 | 10,800 | — | — |
| 2015-06-26 | $1.40 | $1.72 | 127,600 | — | — |
| 2015-06-25 | $1.47 | $1.80 | 14,300 | — | — |
| 2015-06-24 | $1.47 | $1.80 | 35,100 | — | — |
| 2015-06-23 | $1.49 | $1.83 | 19,700 | — | — |
| 2015-06-22 | $1.48 | $1.81 | 13,600 | — | — |
| 2015-06-19 | $1.44 | $1.76 | 45,200 | — | — |
| 2015-06-18 | $1.49 | $1.83 | 71,200 | — | — |
| 2015-06-17 | $1.50 | $1.84 | 17,600 | — | — |
| 2015-06-16 | $1.45 | $1.78 | 77,300 | — | — |
| 2015-06-15 | $1.52 | $1.86 | 13,900 | — | — |
| 2015-06-12 | $1.49 | $1.83 | 9,900 | — | — |
| 2015-06-11 | $1.47 | $1.80 | 32,300 | — | — |
| 2015-06-10 | $1.45 | $1.78 | 22,100 | — | — |
| 2015-06-09 | $1.47 | $1.80 | 10,700 | — | — |
| 2015-06-08 | $1.50 | $1.84 | 5,800 | — | — |
| 2015-06-05 | $1.55 | $1.90 | 4,200 | — | — |
| 2015-06-04 | $1.50 | $1.84 | 13,700 | — | — |
| 2015-06-03 | $1.57 | $1.92 | 34,700 | — | — |
| 2015-06-02 | $1.58 | $1.94 | 86,800 | — | — |
| 2015-06-01 | $1.49 | $1.83 | 16,300 | — | — |
| 2015-05-29 | $1.50 | $1.84 | 41,000 | — | — |
| 2015-05-28 | $1.42 | $1.74 | 88,500 | — | — |
| 2015-05-27 | $1.34 | $1.64 | 12,100 | — | — |
| 2015-05-26 | $1.35 | $1.65 | 43,700 | — | — |
| 2015-05-22 | $1.42 | $1.74 | 48,800 | — | — |
| 2015-05-21 | $1.42 | $1.74 | 8,600 | — | — |
| 2015-05-20 | $1.48 | $1.81 | 9,400 | — | — |
| 2015-05-19 | $1.46 | $1.79 | 7,600 | — | — |
| 2015-05-18 | $1.49 | $1.83 | 54,900 | — | — |
| 2015-05-15 | $1.51 | $1.85 | 16,300 | — | — |
| 2015-05-14 | $1.46 | $1.79 | 32,500 | — | — |
| 2015-05-13 | $1.60 | $1.96 | 15,100 | — | — |
| 2015-05-12 | $1.64 | $2.01 | 7,800 | — | — |
| 2015-05-11 | $1.66 | $2.03 | 31,000 | — | — |
| 2015-05-08 | $1.51 | $1.85 | 1,700 | — | — |
| 2015-05-07 | $1.55 | $1.90 | 8,000 | — | — |
| 2015-05-06 | $1.50 | $1.84 | 7,000 | — | — |
| 2015-05-05 | $1.51 | $1.85 | 6,600 | — | — |
| 2015-05-04 | $1.52 | $1.86 | 8,300 | — | — |
| 2015-05-01 | $1.54 | $1.89 | 1,200 | — | — |
| 2015-04-30 | $1.53 | $1.87 | 2,800 | — | — |
| 2015-04-29 | $1.50 | $1.84 | 16,300 | — | — |
| 2015-04-28 | $1.53 | $1.87 | 6,000 | — | — |
| 2015-04-27 | $1.55 | $1.90 | 14,800 | — | — |
| 2015-04-24 | $1.55 | $1.90 | 9,700 | — | — |
| 2015-04-23 | $1.54 | $1.89 | 13,600 | — | — |
| 2015-04-22 | $1.50 | $1.84 | 38,300 | — | — |
| 2015-04-21 | $1.46 | $1.79 | 74,500 | — | — |
| 2015-04-20 | $1.47 | $1.80 | 125,400 | — | — |
| 2015-04-17 | $1.31 | $1.61 | 43,300 | — | — |
| 2015-04-16 | $1.23 | $1.51 | 72,500 | — | — |
| 2015-04-15 | $1.36 | $1.67 | 70,000 | — | — |
| 2015-04-14 | $1.45 | $1.78 | 23,100 | — | — |
| 2015-04-13 | $1.39 | $1.70 | 71,200 | — | — |
| 2015-04-10 | $1.45 | $1.78 | 66,700 | — | — |
| 2015-04-09 | $1.47 | $1.80 | 73,400 | — | — |
| 2015-04-08 | $1.57 | $1.92 | 80,700 | — | — |
| 2015-04-07 | $1.67 | $2.05 | 59,200 | — | — |
| 2015-04-06 | $1.78 | $2.18 | 87,000 | — | — |
| 2015-04-02 | $2.10 | $2.57 | 6,400 | — | — |
| 2015-04-01 | $2.05 | $2.51 | 11,400 | — | — |
| 2015-03-31 | $2.20 | $2.70 | 27,100 | — | — |
| 2015-03-30 | $2.42 | $2.97 | 26,600 | — | — |
| 2015-03-27 | $2.38 | $2.92 | 6,200 | — | — |
| 2015-03-26 | $2.41 | $2.95 | 3,200 | — | — |
| 2015-03-25 | $2.40 | $2.94 | 10,900 | — | — |
| 2015-03-24 | $2.48 | $3.04 | 3,600 | — | — |
| 2015-03-23 | $2.37 | $2.90 | 8,000 | — | — |
| 2015-03-20 | $2.51 | $3.08 | 31,600 | — | — |
| 2015-03-19 | $2.46 | $3.01 | 11,300 | — | — |
| 2015-03-18 | $2.41 | $2.95 | 4,900 | — | — |
| 2015-03-17 | $2.38 | $2.92 | 37,800 | — | — |
| 2015-03-16 | $2.30 | $2.82 | 14,100 | — | — |
| 2015-03-13 | $2.44 | $2.99 | 2,500 | — | — |
| 2015-03-12 | $2.43 | $2.98 | 1,200 | — | — |
| 2015-03-11 | $2.38 | $2.92 | 17,900 | — | — |
| 2015-03-10 | $2.44 | $2.99 | 7,400 | — | — |
| 2015-03-09 | $2.42 | $2.97 | 9,400 | — | — |
| 2015-03-06 | $2.52 | $3.09 | 1,800 | — | — |
| 2015-03-05 | $2.50 | $3.06 | 8,300 | — | — |
| 2015-03-04 | $2.51 | $3.08 | 7,300 | — | — |
| 2015-03-03 | $2.52 | $3.09 | 3,500 | — | — |
| 2015-03-02 | $2.43 | $2.98 | 19,400 | — | — |
| 2015-02-27 | $2.53 | $3.10 | 3,400 | — | — |
| 2015-02-26 | $2.56 | $3.14 | 13,200 | — | — |
| 2015-02-25 | $2.60 | $3.19 | 31,800 | — | — |
| 2015-02-24 | $2.68 | $3.28 | 21,100 | — | — |
| 2015-02-23 | $2.60 | $3.19 | 43,100 | — | — |
| 2015-02-20 | $2.42 | $2.97 | 20,300 | — | — |
| 2015-02-19 | $2.27 | $2.78 | 63,500 | — | — |
| 2015-02-18 | $2.29 | $2.81 | 33,400 | — | — |
| 2015-02-17 | $2.36 | $2.89 | 13,100 | — | — |
| 2015-02-13 | $2.39 | $2.93 | 16,600 | — | — |
| 2015-02-12 | $2.33 | $2.86 | 16,900 | — | — |
| 2015-02-11 | $2.35 | $2.88 | 11,500 | — | — |
| 2015-02-10 | $2.35 | $2.88 | 16,500 | — | — |
| 2015-02-09 | $2.37 | $2.90 | 10,600 | — | — |
| 2015-02-06 | $2.42 | $2.97 | 5,700 | — | — |
| 2015-02-05 | $2.37 | $2.90 | 18,700 | — | — |
| 2015-02-04 | $2.38 | $2.92 | 4,900 | — | — |
| 2015-02-03 | $2.39 | $2.93 | 8,700 | — | — |
| 2015-02-02 | $2.40 | $2.94 | 7,800 | — | — |
| 2015-01-30 | $2.40 | $2.94 | 13,000 | — | — |
| 2015-01-29 | $2.41 | $2.95 | 14,700 | — | — |
| 2015-01-28 | $2.41 | $2.95 | 10,400 | — | — |
| 2015-01-27 | $2.40 | $2.94 | 31,800 | — | — |
| 2015-01-26 | $2.38 | $2.92 | 9,100 | — | — |
| 2015-01-23 | $2.44 | $2.99 | 41,800 | — | — |
| 2015-01-22 | $2.46 | $3.01 | 16,200 | — | — |
| 2015-01-21 | $2.43 | $2.98 | 6,600 | — | — |
| 2015-01-20 | $2.50 | $3.06 | 15,300 | — | — |
| 2015-01-16 | $2.54 | $3.11 | 18,900 | — | — |
| 2015-01-15 | $2.50 | $3.06 | 15,900 | — | — |
| 2015-01-14 | $2.53 | $3.10 | 34,000 | — | — |
| 2015-01-13 | $2.59 | $3.17 | 57,900 | — | — |
| 2015-01-12 | $2.58 | $3.16 | 50,800 | — | — |
| 2015-01-09 | $2.60 | $3.19 | 9,600 | — | — |
| 2015-01-08 | $2.74 | $3.36 | 36,000 | — | — |
| 2015-01-07 | $2.75 | $3.37 | 19,700 | — | — |
| 2015-01-06 | $2.69 | $3.30 | 29,500 | — | — |
| 2015-01-05 | $2.70 | $3.31 | 14,600 | — | — |
| 2015-01-02 | $2.55 | $3.12 | 4,700 | — | — |