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
- 1997-03-05 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 | $4.46 | $7.54 | 7,005,800 | — | — |
| 2015-12-30 | $4.46 | $7.54 | 15,449,100 | — | — |
| 2015-12-29 | $4.68 | $7.91 | 11,317,900 | — | — |
| 2015-12-28 | $4.67 | $7.89 | 12,924,600 | — | — |
| 2015-12-24 | $4.57 | $7.72 | 3,627,800 | — | — |
| 2015-12-23 | $4.59 | $7.76 | 16,131,800 | — | — |
| 2015-12-22 | $4.49 | $7.59 | 14,092,400 | — | — |
| 2015-12-21 | $4.45 | $7.45 | 12,148,400 | — | — |
| 2015-12-18 | $4.44 | $7.44 | 42,687,600 | — | — |
| 2015-12-17 | $4.62 | $7.74 | 16,236,300 | — | — |
| 2015-12-16 | $4.73 | $7.92 | 16,988,100 | — | — |
| 2015-12-15 | $4.56 | $7.64 | 10,985,800 | — | — |
| 2015-12-14 | $4.59 | $7.69 | 17,358,600 | — | — |
| 2015-12-11 | $4.62 | $7.74 | 28,158,200 | — | — |
| 2015-12-10 | $4.70 | $7.87 | 12,373,600 | — | — |
| 2015-12-09 | $4.89 | $8.19 | 21,701,500 | — | — |
| 2015-12-08 | $4.81 | $8.06 | 17,677,100 | — | — |
| 2015-12-07 | $4.88 | $8.17 | 14,466,300 | — | — |
| 2015-12-04 | $4.87 | $8.16 | 14,952,700 | — | — |
| 2015-12-03 | $4.95 | $8.29 | 15,575,200 | — | — |
| 2015-12-02 | $4.82 | $8.07 | 20,185,300 | — | — |
| 2015-12-01 | $4.81 | $8.06 | 20,044,200 | — | — |
| 2015-11-30 | $4.77 | $7.99 | 45,072,300 | — | — |
| 2015-11-27 | $4.90 | $8.21 | 7,985,000 | — | — |
| 2015-11-25 | $4.96 | $8.31 | 10,092,600 | — | — |
| 2015-11-24 | $5.06 | $8.48 | 12,119,700 | — | — |
| 2015-11-23 | $5.06 | $8.48 | 12,392,000 | — | — |
| 2015-11-20 | $5.17 | $8.66 | 21,130,400 | — | — |
| 2015-11-19 | $5.14 | $8.61 | 28,353,300 | — | — |
| 2015-11-18 | $5.13 | $8.59 | 20,550,400 | — | — |
| 2015-11-17 | $5.01 | $8.39 | 13,170,100 | — | — |
| 2015-11-16 | $4.97 | $8.33 | 16,720,700 | — | — |
| 2015-11-13 | $4.93 | $8.26 | 15,567,300 | — | — |
| 2015-11-12 | $4.95 | $8.29 | 18,851,700 | — | — |
| 2015-11-11 | $5.02 | $8.41 | 14,747,800 | — | — |
| 2015-11-10 | $4.92 | $8.24 | 13,310,800 | — | — |
| 2015-11-09 | $4.83 | $8.09 | 9,542,400 | — | — |
| 2015-11-06 | $4.98 | $8.34 | 14,362,100 | — | — |
| 2015-11-05 | $5.06 | $8.48 | 16,365,200 | — | — |
| 2015-11-04 | $5.06 | $8.48 | 14,932,000 | — | — |
| 2015-11-03 | $5.17 | $8.66 | 19,666,900 | — | — |
| 2015-11-02 | $4.95 | $8.29 | 20,982,300 | — | — |
| 2015-10-30 | $4.87 | $8.16 | 18,670,400 | — | — |
| 2015-10-29 | $4.87 | $8.16 | 13,513,000 | — | — |
| 2015-10-28 | $4.89 | $8.19 | 17,504,900 | — | — |
| 2015-10-27 | $5.03 | $8.43 | 29,555,100 | — | — |
| 2015-10-26 | $4.97 | $8.33 | 15,647,900 | — | — |
| 2015-10-23 | $5.04 | $8.44 | 12,040,800 | — | — |
| 2015-10-22 | $5.00 | $8.38 | 44,199,100 | — | — |
| 2015-10-21 | $4.92 | $8.24 | 18,494,200 | — | — |
| 2015-10-20 | $4.98 | $8.34 | 8,739,200 | — | — |
| 2015-10-19 | $4.96 | $8.31 | 10,492,300 | — | — |
| 2015-10-16 | $4.99 | $8.36 | 16,467,600 | — | — |
| 2015-10-15 | $5.01 | $8.39 | 52,711,500 | — | — |
| 2015-10-14 | $4.79 | $8.02 | 48,873,600 | — | — |
| 2015-10-13 | $4.77 | $7.99 | 72,881,300 | — | — |
| 2015-10-12 | $5.10 | $8.54 | 17,245,400 | — | — |
| 2015-10-09 | $5.22 | $8.74 | 12,198,100 | — | — |
| 2015-10-08 | $5.15 | $8.63 | 40,747,900 | — | — |
| 2015-10-07 | $5.15 | $8.63 | 14,148,100 | — | — |
| 2015-10-06 | $5.12 | $8.58 | 14,900,600 | — | — |
| 2015-10-05 | $5.20 | $8.71 | 10,889,800 | — | — |
| 2015-10-02 | $5.09 | $8.53 | 12,041,600 | — | — |
| 2015-10-01 | $4.93 | $8.26 | 12,935,800 | — | — |
| 2015-09-30 | $4.90 | $8.21 | 15,789,500 | — | — |
| 2015-09-29 | $4.78 | $8.01 | 14,221,800 | — | — |
| 2015-09-28 | $4.71 | $7.89 | 21,392,300 | — | — |
| 2015-09-25 | $4.87 | $8.16 | 20,846,400 | — | — |
| 2015-09-24 | $4.74 | $7.94 | 21,122,600 | — | — |
| 2015-09-23 | $4.59 | $7.69 | 15,132,500 | — | — |
| 2015-09-22 | $4.77 | $7.99 | 14,048,700 | — | — |
| 2015-09-21 | $4.84 | $8.11 | 10,053,000 | — | — |
| 2015-09-18 | $4.89 | $8.19 | 19,825,300 | — | — |
| 2015-09-17 | $5.01 | $8.39 | 21,157,100 | — | — |
| 2015-09-16 | $5.04 | $8.44 | 47,464,700 | — | — |
| 2015-09-15 | $4.90 | $8.21 | 17,552,700 | — | — |
| 2015-09-14 | $4.90 | $8.21 | 32,802,400 | — | — |
| 2015-09-11 | $4.83 | $8.09 | 13,142,000 | — | — |
| 2015-09-10 | $4.97 | $8.33 | 14,917,200 | — | — |
| 2015-09-09 | $5.03 | $8.43 | 13,177,500 | — | — |
| 2015-09-08 | $5.13 | $8.52 | 10,816,900 | — | — |
| 2015-09-04 | $5.09 | $8.46 | 9,685,500 | — | — |
| 2015-09-03 | $5.20 | $8.64 | 28,865,900 | — | — |
| 2015-09-02 | $5.09 | $8.46 | 27,124,300 | — | — |
| 2015-09-01 | $5.07 | $8.42 | 20,771,100 | — | — |
| 2015-08-31 | $5.27 | $8.76 | 18,225,600 | — | — |
| 2015-08-28 | $5.34 | $8.87 | 12,437,700 | — | — |
| 2015-08-27 | $5.37 | $8.92 | 15,585,000 | — | — |
| 2015-08-26 | $5.22 | $8.67 | 22,391,300 | — | — |
| 2015-08-25 | $5.07 | $8.42 | 26,542,100 | — | — |
| 2015-08-24 | $5.02 | $8.34 | 22,435,700 | — | — |
| 2015-08-21 | $5.12 | $8.51 | 15,110,700 | — | — |
| 2015-08-20 | $5.30 | $8.81 | 20,276,600 | — | — |
| 2015-08-19 | $5.19 | $8.62 | 26,251,600 | — | — |
| 2015-08-18 | $5.39 | $8.96 | 19,910,700 | — | — |
| 2015-08-17 | $5.30 | $8.81 | 16,525,800 | — | — |
| 2015-08-14 | $5.34 | $8.87 | 16,474,100 | — | — |
| 2015-08-13 | $5.28 | $8.77 | 20,182,700 | — | — |
| 2015-08-12 | $5.43 | $9.02 | 18,559,100 | — | — |
| 2015-08-11 | $5.57 | $9.26 | 7,970,600 | — | — |
| 2015-08-10 | $5.66 | $9.41 | 14,265,800 | — | — |
| 2015-08-07 | $5.52 | $9.17 | 8,782,100 | — | — |
| 2015-08-06 | $5.57 | $9.26 | 11,095,200 | — | — |
| 2015-08-05 | $5.70 | $9.47 | 13,298,200 | — | — |
| 2015-08-04 | $5.68 | $9.44 | 10,808,900 | — | — |
| 2015-08-03 | $5.66 | $9.41 | 7,071,600 | — | — |
| 2015-07-31 | $5.68 | $9.44 | 12,965,800 | — | — |
| 2015-07-30 | $5.59 | $9.29 | 19,206,600 | — | — |
| 2015-07-29 | $5.60 | $9.31 | 22,395,600 | — | — |
| 2015-07-28 | $5.56 | $9.24 | 49,027,900 | — | — |
| 2015-07-27 | $5.56 | $9.24 | 26,916,800 | — | — |
| 2015-07-24 | $5.65 | $9.39 | 30,081,500 | — | — |
| 2015-07-23 | $5.81 | $9.65 | 11,902,500 | — | — |
| 2015-07-22 | $6.01 | $9.99 | 11,878,200 | — | — |
| 2015-07-21 | $6.14 | $10.20 | 11,323,600 | — | — |
| 2015-07-20 | $6.14 | $10.20 | 13,907,100 | — | — |
| 2015-07-17 | $6.16 | $10.24 | 14,297,800 | — | — |
| 2015-07-16 | $6.21 | $10.32 | 14,511,700 | — | — |
| 2015-07-15 | $6.25 | $10.39 | 14,244,800 | — | — |
| 2015-07-14 | $6.21 | $10.32 | 12,403,900 | — | — |
| 2015-07-13 | $6.23 | $10.35 | 10,929,000 | — | — |
| 2015-07-10 | $6.16 | $10.24 | 15,690,600 | — | — |
| 2015-07-09 | $5.94 | $9.87 | 5,952,600 | — | — |
| 2015-07-08 | $5.89 | $9.79 | 12,730,000 | — | — |
| 2015-07-07 | $6.01 | $9.99 | 13,366,400 | — | — |
| 2015-07-06 | $6.09 | $10.12 | 8,238,500 | — | — |
| 2015-07-02 | $6.14 | $10.20 | 18,017,500 | — | — |
| 2015-07-01 | $6.08 | $10.10 | 9,925,600 | — | — |
| 2015-06-30 | $6.10 | $10.14 | 20,153,300 | — | — |
| 2015-06-29 | $6.08 | $10.10 | 7,091,100 | — | — |
| 2015-06-26 | $6.12 | $10.17 | 7,979,300 | — | — |
| 2015-06-25 | $6.05 | $10.05 | 7,039,500 | — | — |
| 2015-06-24 | $6.10 | $10.14 | 5,148,900 | — | — |
| 2015-06-23 | $6.15 | $10.22 | 5,608,400 | — | — |
| 2015-06-22 | $6.15 | $10.22 | 9,614,600 | — | — |
| 2015-06-19 | $6.07 | $10.09 | 10,285,900 | — | — |
| 2015-06-18 | $6.14 | $10.20 | 10,649,900 | — | — |
| 2015-06-17 | $6.10 | $10.14 | 11,190,400 | — | — |
| 2015-06-16 | $6.04 | $10.04 | 10,721,300 | — | — |
| 2015-06-15 | $5.91 | $9.82 | 9,220,200 | — | — |
| 2015-06-12 | $5.96 | $9.90 | 9,106,100 | — | — |
| 2015-06-11 | $6.01 | $9.99 | 10,892,000 | — | — |
| 2015-06-10 | $6.03 | $10.02 | 9,890,900 | — | — |
| 2015-06-09 | $5.95 | $9.89 | 16,111,100 | — | — |
| 2015-06-08 | $5.96 | $9.90 | 9,801,800 | — | — |
| 2015-06-05 | $5.92 | $9.84 | 13,626,700 | — | — |
| 2015-06-04 | $5.82 | $9.67 | 7,404,300 | — | — |
| 2015-06-03 | $5.85 | $9.72 | 19,824,500 | — | — |
| 2015-06-02 | $5.89 | $9.79 | 10,956,000 | — | — |
| 2015-06-01 | $5.83 | $9.63 | 10,477,200 | — | — |
| 2015-05-29 | $5.75 | $9.50 | 19,062,100 | — | — |
| 2015-05-28 | $5.83 | $9.63 | 11,547,000 | — | — |
| 2015-05-27 | $5.85 | $9.67 | 24,141,500 | — | — |
| 2015-05-26 | $5.86 | $9.68 | 11,644,500 | — | — |
| 2015-05-22 | $6.06 | $10.01 | 22,625,000 | — | — |
| 2015-05-21 | $6.16 | $10.18 | 38,887,600 | — | — |
| 2015-05-20 | $6.22 | $10.28 | 13,095,200 | — | — |
| 2015-05-19 | $6.30 | $10.41 | 10,760,100 | — | — |
| 2015-05-18 | $6.38 | $10.54 | 10,718,100 | — | — |
| 2015-05-15 | $6.54 | $10.81 | 12,210,200 | — | — |
| 2015-05-14 | $6.47 | $10.69 | 12,704,000 | — | — |
| 2015-05-13 | $6.39 | $10.56 | 11,250,800 | — | — |
| 2015-05-12 | $6.44 | $10.64 | 17,017,000 | — | — |
| 2015-05-11 | $6.50 | $10.74 | 5,620,500 | — | — |
| 2015-05-08 | $6.67 | $11.02 | 20,097,900 | — | — |
| 2015-05-07 | $6.48 | $10.71 | 12,167,700 | — | — |
| 2015-05-06 | $6.45 | $10.66 | 16,995,600 | — | — |
| 2015-05-05 | $6.39 | $10.56 | 13,199,000 | — | — |
| 2015-05-04 | $6.27 | $10.36 | 6,525,900 | — | — |
| 2015-05-01 | $6.31 | $10.43 | 4,608,300 | — | — |
| 2015-04-30 | $6.33 | $10.46 | 14,659,400 | — | — |
| 2015-04-29 | $6.37 | $10.53 | 7,261,000 | — | — |
| 2015-04-28 | $6.43 | $10.62 | 9,313,800 | — | — |
| 2015-04-27 | $6.42 | $10.61 | 10,750,100 | — | — |
| 2015-04-24 | $6.40 | $10.57 | 22,892,400 | — | — |
| 2015-04-23 | $6.33 | $10.46 | 25,217,200 | — | — |
| 2015-04-22 | $6.28 | $10.38 | 13,352,200 | — | — |
| 2015-04-21 | $6.23 | $10.29 | 9,691,900 | — | — |
| 2015-04-20 | $6.20 | $10.24 | 11,665,900 | — | — |
| 2015-04-17 | $6.25 | $10.33 | 10,722,700 | — | — |
| 2015-04-16 | $6.32 | $10.44 | 16,395,200 | — | — |
| 2015-04-15 | $6.28 | $10.38 | 19,548,200 | — | — |
| 2015-04-14 | $6.25 | $10.33 | 9,979,200 | — | — |
| 2015-04-13 | $6.26 | $10.34 | 7,003,600 | — | — |
| 2015-04-10 | $6.35 | $10.49 | 7,689,800 | — | — |
| 2015-04-09 | $6.32 | $10.44 | 16,162,400 | — | — |
| 2015-04-08 | $6.36 | $10.51 | 22,395,600 | — | — |
| 2015-04-07 | $6.23 | $10.29 | 14,887,300 | — | — |
| 2015-04-06 | $6.19 | $10.23 | 14,949,500 | — | — |
| 2015-04-02 | $6.04 | $9.98 | 22,538,300 | — | — |
| 2015-04-01 | $5.92 | $9.78 | 23,946,500 | — | — |
| 2015-03-31 | $5.76 | $9.52 | 11,536,300 | — | — |
| 2015-03-30 | $5.77 | $9.53 | 9,661,500 | — | — |
| 2015-03-27 | $5.66 | $9.35 | 8,252,100 | — | — |
| 2015-03-26 | $5.67 | $9.37 | 16,587,700 | — | — |
| 2015-03-25 | $5.78 | $9.55 | 11,605,700 | — | — |
| 2015-03-24 | $5.94 | $9.81 | 9,369,300 | — | — |
| 2015-03-23 | $5.98 | $9.88 | 18,070,300 | — | — |
| 2015-03-20 | $5.82 | $9.62 | 11,324,400 | — | — |
| 2015-03-19 | $5.62 | $9.29 | 10,303,300 | — | — |
| 2015-03-18 | $5.75 | $9.50 | 12,440,500 | — | — |
| 2015-03-17 | $5.64 | $9.32 | 10,776,200 | — | — |
| 2015-03-16 | $5.58 | $9.22 | 8,035,200 | — | — |
| 2015-03-13 | $5.57 | $9.20 | 9,554,600 | — | — |
| 2015-03-12 | $5.72 | $9.45 | 12,591,300 | — | — |
| 2015-03-11 | $5.81 | $9.60 | 10,795,700 | — | — |
| 2015-03-10 | $5.73 | $9.47 | 13,560,600 | — | — |
| 2015-03-09 | $5.85 | $9.67 | 11,591,800 | — | — |
| 2015-03-06 | $5.98 | $9.88 | 9,664,500 | — | — |
| 2015-03-05 | $6.14 | $10.15 | 15,325,700 | — | — |
| 2015-03-04 | $6.16 | $10.18 | 16,160,000 | — | — |
| 2015-03-03 | $6.31 | $10.43 | 11,393,200 | — | — |
| 2015-03-02 | $6.30 | $10.41 | 8,879,400 | — | — |
| 2015-02-27 | $6.45 | $10.61 | 16,463,300 | — | — |
| 2015-02-26 | $6.37 | $10.47 | 12,570,900 | — | — |
| 2015-02-25 | $6.37 | $10.47 | 9,875,500 | — | — |
| 2015-02-24 | $6.52 | $10.72 | 10,594,800 | — | — |
| 2015-02-23 | $6.44 | $10.59 | 16,489,500 | — | — |
| 2015-02-20 | $6.36 | $10.46 | 7,588,900 | — | — |
| 2015-02-19 | $6.37 | $10.47 | 4,326,300 | — | — |
| 2015-02-18 | $6.43 | $10.57 | 5,003,300 | — | — |
| 2015-02-17 | $6.41 | $10.54 | 5,858,800 | — | — |
| 2015-02-13 | $6.37 | $10.47 | 5,841,300 | — | — |
| 2015-02-12 | $6.44 | $10.59 | 11,027,900 | — | — |
| 2015-02-11 | $6.29 | $10.34 | 10,914,500 | — | — |
| 2015-02-10 | $6.41 | $10.54 | 10,367,700 | — | — |
| 2015-02-09 | $6.53 | $10.74 | 12,648,100 | — | — |
| 2015-02-06 | $6.43 | $10.57 | 14,011,500 | — | — |
| 2015-02-05 | $6.53 | $10.74 | 13,994,700 | — | — |
| 2015-02-04 | $6.37 | $10.47 | 15,325,100 | — | — |
| 2015-02-03 | $6.51 | $10.70 | 13,440,400 | — | — |
| 2015-02-02 | $6.50 | $10.69 | 10,524,000 | — | — |
| 2015-01-30 | $6.58 | $10.82 | 13,101,100 | — | — |
| 2015-01-29 | $6.81 | $11.20 | 24,676,400 | — | — |
| 2015-01-28 | $6.57 | $10.80 | 10,789,800 | — | — |
| 2015-01-27 | $6.60 | $10.85 | 11,386,600 | — | — |
| 2015-01-26 | $6.60 | $10.85 | 6,818,200 | — | — |
| 2015-01-23 | $6.62 | $10.89 | 8,474,500 | — | — |
| 2015-01-22 | $6.74 | $11.08 | 12,144,100 | — | — |
| 2015-01-21 | $6.58 | $10.82 | 10,901,700 | — | — |
| 2015-01-20 | $6.49 | $10.67 | 11,239,800 | — | — |
| 2015-01-16 | $6.53 | $10.74 | 8,161,100 | — | — |
| 2015-01-15 | $6.36 | $10.46 | 13,711,000 | — | — |
| 2015-01-14 | $6.41 | $10.54 | 11,177,100 | — | — |
| 2015-01-13 | $6.37 | $10.47 | 13,885,900 | — | — |
| 2015-01-12 | $6.32 | $10.39 | 9,476,200 | — | — |
| 2015-01-09 | $6.28 | $10.33 | 14,704,800 | — | — |
| 2015-01-08 | $6.19 | $10.18 | 10,792,200 | — | — |
| 2015-01-07 | $6.16 | $10.07 | 23,427,500 | — | — |
| 2015-01-06 | $6.06 | $9.91 | 22,492,100 | — | — |
| 2015-01-05 | $5.84 | $9.55 | 17,542,900 | — | — |
| 2015-01-02 | $5.95 | $9.73 | 20,472,500 | — | — |