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
- 2006-11-28 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 | $3.27 | $3.27 | 848,700 | — | — |
| 2015-12-30 | $3.24 | $3.24 | 713,100 | — | — |
| 2015-12-29 | $3.39 | $3.39 | 866,700 | — | — |
| 2015-12-28 | $3.35 | $3.35 | 1,239,400 | — | — |
| 2015-12-24 | $3.63 | $3.63 | 907,300 | — | — |
| 2015-12-23 | $3.42 | $3.42 | 975,400 | — | — |
| 2015-12-22 | $3.30 | $3.30 | 1,109,900 | — | — |
| 2015-12-21 | $3.26 | $3.26 | 1,272,500 | — | — |
| 2015-12-18 | $3.15 | $3.15 | 2,801,100 | — | — |
| 2015-12-17 | $3.05 | $3.05 | 2,915,200 | — | — |
| 2015-12-16 | $3.42 | $3.42 | 1,958,100 | — | — |
| 2015-12-15 | $3.19 | $3.19 | 983,300 | — | — |
| 2015-12-14 | $3.27 | $3.27 | 1,666,200 | — | — |
| 2015-12-11 | $3.36 | $3.36 | 1,241,600 | — | — |
| 2015-12-10 | $3.44 | $3.44 | 1,144,700 | — | — |
| 2015-12-09 | $3.42 | $3.42 | 1,105,400 | — | — |
| 2015-12-08 | $3.31 | $3.31 | 1,054,300 | — | — |
| 2015-12-07 | $3.40 | $3.40 | 1,288,800 | — | — |
| 2015-12-04 | $3.62 | $3.62 | 1,743,200 | — | — |
| 2015-12-03 | $3.43 | $3.43 | 945,200 | — | — |
| 2015-12-02 | $3.35 | $3.35 | 855,900 | — | — |
| 2015-12-01 | $3.49 | $3.49 | 1,501,200 | — | — |
| 2015-11-30 | $3.34 | $3.34 | 1,257,200 | — | — |
| 2015-11-27 | $3.22 | $3.22 | 674,800 | — | — |
| 2015-11-25 | $3.26 | $3.26 | 889,100 | — | — |
| 2015-11-24 | $3.26 | $3.26 | 1,864,300 | — | — |
| 2015-11-23 | $3.02 | $3.02 | 1,025,500 | — | — |
| 2015-11-20 | $3.11 | $3.11 | 1,921,400 | — | — |
| 2015-11-19 | $3.23 | $3.23 | 2,305,800 | — | — |
| 2015-11-18 | $2.98 | $2.98 | 1,882,700 | — | — |
| 2015-11-17 | $2.85 | $2.85 | 2,430,100 | — | — |
| 2015-11-16 | $3.00 | $3.00 | 1,762,800 | — | — |
| 2015-11-13 | $2.96 | $2.96 | 2,922,200 | — | — |
| 2015-11-12 | $2.82 | $2.82 | 1,733,000 | — | — |
| 2015-11-11 | $2.88 | $2.88 | 1,031,500 | — | — |
| 2015-11-10 | $2.90 | $2.90 | 1,266,000 | — | — |
| 2015-11-09 | $3.04 | $3.04 | 1,261,400 | — | — |
| 2015-11-06 | $2.97 | $2.97 | 1,734,600 | — | — |
| 2015-11-05 | $3.12 | $3.12 | 1,459,100 | — | — |
| 2015-11-04 | $3.21 | $3.21 | 1,948,800 | — | — |
| 2015-11-03 | $3.43 | $3.43 | 1,540,500 | — | — |
| 2015-11-02 | $3.36 | $3.36 | 1,482,200 | — | — |
| 2015-10-30 | $3.31 | $3.31 | 1,486,500 | — | — |
| 2015-10-29 | $3.39 | $3.39 | 1,706,200 | — | — |
| 2015-10-28 | $3.68 | $3.68 | 2,157,000 | — | — |
| 2015-10-27 | $3.62 | $3.62 | 1,650,900 | — | — |
| 2015-10-26 | $3.72 | $3.72 | 1,558,600 | — | — |
| 2015-10-23 | $3.69 | $3.69 | 1,667,800 | — | — |
| 2015-10-22 | $3.69 | $3.69 | 849,500 | — | — |
| 2015-10-21 | $3.66 | $3.66 | 1,427,200 | — | — |
| 2015-10-20 | $3.90 | $3.90 | 1,689,800 | — | — |
| 2015-10-19 | $3.74 | $3.74 | 2,218,000 | — | — |
| 2015-10-16 | $4.06 | $4.06 | 2,040,500 | — | — |
| 2015-10-15 | $4.22 | $4.22 | 2,629,600 | — | — |
| 2015-10-14 | $4.04 | $4.04 | 2,926,000 | — | — |
| 2015-10-13 | $3.89 | $3.89 | 2,001,900 | — | — |
| 2015-10-12 | $3.71 | $3.71 | 1,395,900 | — | — |
| 2015-10-09 | $3.86 | $3.86 | 1,601,600 | — | — |
| 2015-10-08 | $3.67 | $3.67 | 2,102,100 | — | — |
| 2015-10-07 | $3.83 | $3.83 | 3,910,100 | — | — |
| 2015-10-06 | $3.85 | $3.85 | 4,336,100 | — | — |
| 2015-10-05 | $3.60 | $3.60 | 2,961,200 | — | — |
| 2015-10-02 | $3.58 | $3.58 | 1,934,200 | — | — |
| 2015-10-01 | $3.12 | $3.12 | 1,173,000 | — | — |
| 2015-09-30 | $3.20 | $3.20 | 1,652,200 | — | — |
| 2015-09-29 | $2.97 | $2.97 | 877,800 | — | — |
| 2015-09-28 | $2.99 | $2.99 | 1,324,300 | — | — |
| 2015-09-25 | $3.23 | $3.23 | 1,278,100 | — | — |
| 2015-09-24 | $3.29 | $3.29 | 2,195,600 | — | — |
| 2015-09-23 | $2.97 | $2.97 | 1,492,600 | — | — |
| 2015-09-22 | $3.09 | $3.09 | 975,400 | — | — |
| 2015-09-21 | $3.24 | $3.24 | 1,733,600 | — | — |
| 2015-09-18 | $3.24 | $3.24 | 18,162,200 | — | — |
| 2015-09-17 | $3.19 | $3.19 | 2,905,900 | — | — |
| 2015-09-16 | $3.13 | $3.13 | 2,691,600 | — | — |
| 2015-09-15 | $2.98 | $2.98 | 3,083,600 | — | — |
| 2015-09-14 | $2.88 | $2.88 | 3,872,400 | — | — |
| 2015-09-11 | $2.86 | $2.86 | 2,276,100 | — | — |
| 2015-09-10 | $2.81 | $2.81 | 2,893,300 | — | — |
| 2015-09-09 | $2.89 | $2.89 | 1,424,700 | — | — |
| 2015-09-08 | $3.02 | $3.02 | 1,594,500 | — | — |
| 2015-09-04 | $3.00 | $3.00 | 3,110,100 | — | — |
| 2015-09-03 | $3.04 | $3.04 | 2,427,700 | — | — |
| 2015-09-02 | $3.14 | $3.14 | 2,077,900 | — | — |
| 2015-09-01 | $3.26 | $3.26 | 1,595,700 | — | — |
| 2015-08-31 | $3.46 | $3.46 | 1,206,000 | — | — |
| 2015-08-28 | $3.52 | $3.52 | 1,681,900 | — | — |
| 2015-08-27 | $3.39 | $3.39 | 1,759,100 | — | — |
| 2015-08-26 | $3.11 | $3.11 | 1,651,900 | — | — |
| 2015-08-25 | $3.28 | $3.28 | 1,532,600 | — | — |
| 2015-08-24 | $3.44 | $3.44 | 2,652,400 | — | — |
| 2015-08-21 | $3.72 | $3.72 | 2,189,100 | — | — |
| 2015-08-20 | $4.00 | $4.00 | 2,241,600 | — | — |
| 2015-08-19 | $3.95 | $3.95 | 1,224,500 | — | — |
| 2015-08-18 | $3.82 | $3.82 | 1,263,600 | — | — |
| 2015-08-17 | $4.01 | $4.01 | 1,763,000 | — | — |
| 2015-08-14 | $3.76 | $3.76 | 1,223,900 | — | — |
| 2015-08-13 | $3.74 | $3.74 | 2,164,900 | — | — |
| 2015-08-12 | $4.00 | $4.00 | 3,162,000 | — | — |
| 2015-08-11 | $3.58 | $3.58 | 2,194,800 | — | — |
| 2015-08-10 | $3.36 | $3.36 | 2,097,100 | — | — |
| 2015-08-07 | $3.03 | $3.03 | 2,354,300 | — | — |
| 2015-08-06 | $3.02 | $3.02 | 1,534,800 | — | — |
| 2015-08-05 | $2.86 | $2.86 | 1,286,500 | — | — |
| 2015-08-04 | $2.95 | $2.95 | 1,872,600 | — | — |
| 2015-08-03 | $3.02 | $3.02 | 895,900 | — | — |
| 2015-07-31 | $3.07 | $3.07 | 1,584,900 | — | — |
| 2015-07-30 | $3.02 | $3.02 | 1,455,800 | — | — |
| 2015-07-29 | $3.15 | $3.15 | 1,804,600 | — | — |
| 2015-07-28 | $3.19 | $3.19 | 1,506,800 | — | — |
| 2015-07-27 | $3.08 | $3.08 | 4,207,100 | — | — |
| 2015-07-24 | $3.59 | $3.59 | 2,740,900 | — | — |
| 2015-07-23 | $3.51 | $3.51 | 1,802,200 | — | — |
| 2015-07-22 | $3.77 | $3.77 | 1,257,900 | — | — |
| 2015-07-21 | $3.84 | $3.84 | 1,487,600 | — | — |
| 2015-07-20 | $3.68 | $3.68 | 2,406,800 | — | — |
| 2015-07-17 | $4.22 | $4.22 | 2,003,300 | — | — |
| 2015-07-16 | $4.59 | $4.59 | 1,208,700 | — | — |
| 2015-07-15 | $4.40 | $4.40 | 609,400 | — | — |
| 2015-07-14 | $4.54 | $4.54 | 693,800 | — | — |
| 2015-07-13 | $4.61 | $4.61 | 899,700 | — | — |
| 2015-07-10 | $4.43 | $4.43 | 1,138,500 | — | — |
| 2015-07-09 | $4.57 | $4.57 | 1,441,400 | — | — |
| 2015-07-08 | $4.64 | $4.64 | 997,900 | — | — |
| 2015-07-07 | $4.69 | $4.69 | 1,567,900 | — | — |
| 2015-07-06 | $4.87 | $4.87 | 1,146,800 | — | — |
| 2015-07-02 | $4.72 | $4.72 | 886,700 | — | — |
| 2015-07-01 | $4.64 | $4.64 | 1,352,100 | — | — |
| 2015-06-30 | $4.83 | $4.83 | 1,120,100 | — | — |
| 2015-06-29 | $4.86 | $4.86 | 986,200 | — | — |
| 2015-06-26 | $4.93 | $4.93 | 1,121,200 | — | — |
| 2015-06-25 | $5.13 | $5.13 | 725,500 | — | — |
| 2015-06-24 | $5.06 | $5.06 | 961,600 | — | — |
| 2015-06-23 | $5.13 | $5.13 | 865,900 | — | — |
| 2015-06-22 | $5.31 | $5.31 | 1,859,900 | — | — |
| 2015-06-19 | $5.19 | $5.19 | 2,630,600 | — | — |
| 2015-06-18 | $5.32 | $5.32 | 1,861,300 | — | — |
| 2015-06-17 | $5.18 | $5.18 | 1,225,400 | — | — |
| 2015-06-16 | $5.05 | $5.05 | 1,059,600 | — | — |
| 2015-06-15 | $5.10 | $5.10 | 2,151,900 | — | — |
| 2015-06-12 | $4.76 | $4.76 | 883,100 | — | — |
| 2015-06-11 | $4.78 | $4.78 | 781,100 | — | — |
| 2015-06-10 | $4.88 | $4.88 | 798,100 | — | — |
| 2015-06-09 | $4.88 | $4.88 | 760,300 | — | — |
| 2015-06-08 | $4.89 | $4.89 | 955,600 | — | — |
| 2015-06-05 | $4.82 | $4.82 | 932,000 | — | — |
| 2015-06-04 | $4.91 | $4.91 | 880,100 | — | — |
| 2015-06-03 | $4.94 | $4.94 | 835,000 | — | — |
| 2015-06-02 | $5.10 | $5.10 | 870,200 | — | — |
| 2015-06-01 | $4.99 | $4.99 | 922,300 | — | — |
| 2015-05-29 | $4.96 | $4.96 | 623,400 | — | — |
| 2015-05-28 | $5.02 | $5.02 | 963,100 | — | — |
| 2015-05-27 | $4.89 | $4.89 | 840,400 | — | — |
| 2015-05-26 | $4.96 | $4.96 | 1,493,400 | — | — |
| 2015-05-22 | $5.23 | $5.23 | 763,300 | — | — |
| 2015-05-21 | $5.22 | $5.22 | 432,200 | — | — |
| 2015-05-20 | $5.24 | $5.24 | 851,700 | — | — |
| 2015-05-19 | $5.21 | $5.21 | 1,015,800 | — | — |
| 2015-05-18 | $5.39 | $5.39 | 621,100 | — | — |
| 2015-05-15 | $5.37 | $5.37 | 1,207,800 | — | — |
| 2015-05-14 | $5.35 | $5.35 | 1,339,100 | — | — |
| 2015-05-13 | $5.25 | $5.25 | 1,833,700 | — | — |
| 2015-05-12 | $5.10 | $5.10 | 954,400 | — | — |
| 2015-05-11 | $5.02 | $5.02 | 957,800 | — | — |
| 2015-05-08 | $4.96 | $4.96 | 1,488,200 | — | — |
| 2015-05-07 | $4.72 | $4.72 | 2,121,700 | — | — |
| 2015-05-06 | $4.85 | $4.85 | 1,609,800 | — | — |
| 2015-05-05 | $4.99 | $4.99 | 1,061,400 | — | — |
| 2015-05-04 | $5.12 | $5.12 | 1,078,500 | — | — |
| 2015-05-01 | $5.01 | $5.01 | 1,120,000 | — | — |
| 2015-04-30 | $4.87 | $4.87 | 2,710,700 | — | — |
| 2015-04-29 | $5.08 | $5.08 | 2,176,000 | — | — |
| 2015-04-28 | $5.13 | $5.13 | 2,056,700 | — | — |
| 2015-04-27 | $5.06 | $5.06 | 2,156,000 | — | — |
| 2015-04-24 | $4.81 | $4.81 | 1,621,200 | — | — |
| 2015-04-23 | $4.89 | $4.89 | 1,282,300 | — | — |
| 2015-04-22 | $4.85 | $4.85 | 1,391,900 | — | — |
| 2015-04-21 | $4.98 | $4.98 | 1,294,500 | — | — |
| 2015-04-20 | $5.06 | $5.06 | 1,503,700 | — | — |
| 2015-04-17 | $5.09 | $5.09 | 1,198,600 | — | — |
| 2015-04-16 | $5.13 | $5.13 | 1,516,000 | — | — |
| 2015-04-15 | $5.27 | $5.27 | 1,819,000 | — | — |
| 2015-04-14 | $5.02 | $5.02 | 1,143,800 | — | — |
| 2015-04-13 | $5.05 | $5.05 | 731,400 | — | — |
| 2015-04-10 | $5.14 | $5.14 | 1,518,800 | — | — |
| 2015-04-09 | $5.03 | $5.03 | 1,311,300 | — | — |
| 2015-04-08 | $5.13 | $5.13 | 2,918,800 | — | — |
| 2015-04-07 | $5.35 | $5.35 | 1,815,300 | — | — |
| 2015-04-06 | $5.68 | $5.68 | 1,121,900 | — | — |
| 2015-04-02 | $5.49 | $5.49 | 1,309,900 | — | — |
| 2015-04-01 | $5.53 | $5.53 | 2,377,900 | — | — |
| 2015-03-31 | $5.41 | $5.41 | 2,107,100 | — | — |
| 2015-03-30 | $5.58 | $5.58 | 1,399,000 | — | — |
| 2015-03-27 | $5.87 | $5.87 | 1,405,000 | — | — |
| 2015-03-26 | $5.80 | $5.80 | 1,879,000 | — | — |
| 2015-03-25 | $5.97 | $5.97 | 1,311,500 | — | — |
| 2015-03-24 | $6.01 | $6.01 | 1,498,000 | — | — |
| 2015-03-23 | $6.13 | $6.13 | 2,205,400 | — | — |
| 2015-03-20 | $5.63 | $5.63 | 6,311,100 | — | — |
| 2015-03-19 | $5.58 | $5.58 | 1,499,000 | — | — |
| 2015-03-18 | $5.42 | $5.42 | 2,001,000 | — | — |
| 2015-03-17 | $5.09 | $5.09 | 1,400,100 | — | — |
| 2015-03-16 | $5.18 | $5.18 | 1,799,300 | — | — |
| 2015-03-13 | $5.21 | $5.21 | 1,195,900 | — | — |
| 2015-03-12 | $5.05 | $5.05 | 1,583,300 | — | — |
| 2015-03-11 | $5.08 | $5.08 | 2,131,100 | — | — |
| 2015-03-10 | $4.88 | $4.88 | 2,633,200 | — | — |
| 2015-03-09 | $5.00 | $5.00 | 2,087,300 | — | — |
| 2015-03-06 | $5.50 | $5.50 | 2,132,300 | — | — |
| 2015-03-05 | $5.84 | $5.84 | 963,500 | — | — |
| 2015-03-04 | $5.86 | $5.86 | 1,376,400 | — | — |
| 2015-03-03 | $5.98 | $5.98 | 1,637,900 | — | — |
| 2015-03-02 | $6.08 | $6.08 | 1,249,500 | — | — |
| 2015-02-27 | $6.18 | $6.18 | 1,216,700 | — | — |
| 2015-02-26 | $6.08 | $6.08 | 1,564,300 | — | — |
| 2015-02-25 | $6.00 | $6.00 | 2,971,000 | — | — |
| 2015-02-24 | $5.72 | $5.72 | 1,775,000 | — | — |
| 2015-02-23 | $5.40 | $5.40 | 2,042,500 | — | — |
| 2015-02-20 | $5.57 | $5.57 | 3,380,000 | — | — |
| 2015-02-19 | $5.86 | $5.86 | 1,817,500 | — | — |
| 2015-02-18 | $6.12 | $6.12 | 1,871,700 | — | — |
| 2015-02-17 | $5.93 | $5.93 | 1,166,600 | — | — |
| 2015-02-13 | $6.08 | $6.08 | 1,888,300 | — | — |
| 2015-02-12 | $5.91 | $5.91 | 1,793,200 | — | — |
| 2015-02-11 | $5.98 | $5.98 | 1,912,800 | — | — |
| 2015-02-10 | $6.18 | $6.18 | 1,797,000 | — | — |
| 2015-02-09 | $6.19 | $6.19 | 1,548,800 | — | — |
| 2015-02-06 | $6.06 | $6.06 | 2,875,000 | — | — |
| 2015-02-05 | $6.32 | $6.32 | 2,023,400 | — | — |
| 2015-02-04 | $6.25 | $6.25 | 1,862,000 | — | — |
| 2015-02-03 | $6.20 | $6.20 | 2,216,000 | — | — |
| 2015-02-02 | $6.34 | $6.34 | 2,171,900 | — | — |
| 2015-01-30 | $6.19 | $6.19 | 2,340,500 | — | — |
| 2015-01-29 | $5.86 | $5.86 | 2,631,200 | — | — |
| 2015-01-28 | $6.08 | $6.08 | 2,672,200 | — | — |
| 2015-01-27 | $6.58 | $6.58 | 2,996,200 | — | — |
| 2015-01-26 | $6.17 | $6.17 | 2,380,700 | — | — |
| 2015-01-23 | $5.94 | $5.94 | 2,480,800 | — | — |
| 2015-01-22 | $6.29 | $6.29 | 2,381,500 | — | — |
| 2015-01-21 | $6.41 | $6.41 | 2,799,100 | — | — |
| 2015-01-20 | $6.43 | $6.43 | 2,529,000 | — | — |
| 2015-01-16 | $6.24 | $6.24 | 2,536,500 | — | — |
| 2015-01-15 | $5.91 | $5.91 | 2,988,900 | — | — |
| 2015-01-14 | $5.90 | $5.90 | 3,971,200 | — | — |
| 2015-01-13 | $6.52 | $6.52 | 4,551,400 | — | — |
| 2015-01-12 | $6.78 | $6.78 | 4,658,600 | — | — |
| 2015-01-09 | $6.24 | $6.24 | 2,429,000 | — | — |
| 2015-01-08 | $5.91 | $5.91 | 3,117,000 | — | — |
| 2015-01-07 | $6.19 | $6.19 | 4,826,400 | — | — |
| 2015-01-06 | $6.36 | $6.36 | 5,724,400 | — | — |
| 2015-01-05 | $5.54 | $5.54 | 2,906,000 | — | — |
| 2015-01-02 | $5.22 | $5.22 | 2,392,100 | — | — |