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
- 2014-06-06 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 | $4.87 | $4.87 | 7,433,600 | — | — |
| 2015-12-30 | $4.92 | $4.92 | 10,563,200 | — | — |
| 2015-12-29 | $4.92 | $4.92 | 13,204,800 | — | — |
| 2015-12-28 | $4.88 | $4.88 | 19,632,000 | — | — |
| 2015-12-24 | $4.69 | $4.69 | 4,368,000 | — | — |
| 2015-12-23 | $4.67 | $4.67 | 8,539,200 | — | — |
| 2015-12-22 | $4.55 | $4.55 | 7,825,600 | — | — |
| 2015-12-21 | $4.47 | $4.47 | 8,057,600 | — | — |
| 2015-12-18 | $4.39 | $4.39 | 55,656,000 | — | — |
| 2015-12-17 | $4.55 | $4.55 | 11,604,800 | — | — |
| 2015-12-16 | $4.48 | $4.48 | 11,806,400 | — | — |
| 2015-12-15 | $4.49 | $4.49 | 8,582,400 | — | — |
| 2015-12-14 | $4.40 | $4.40 | 16,822,400 | — | — |
| 2015-12-11 | $4.22 | $4.22 | 7,910,400 | — | — |
| 2015-12-10 | $4.41 | $4.41 | 5,216,000 | — | — |
| 2015-12-09 | $4.49 | $4.49 | 4,766,400 | — | — |
| 2015-12-08 | $4.58 | $4.58 | 7,284,800 | — | — |
| 2015-12-07 | $4.64 | $4.64 | 6,091,200 | — | — |
| 2015-12-04 | $4.64 | $4.64 | 4,382,400 | — | — |
| 2015-12-03 | $4.70 | $4.70 | 8,665,600 | — | — |
| 2015-12-02 | $4.71 | $4.71 | 6,960,000 | — | — |
| 2015-12-01 | $4.64 | $4.64 | 4,728,000 | — | — |
| 2015-11-30 | $4.60 | $4.60 | 6,648,000 | — | — |
| 2015-11-27 | $4.56 | $4.56 | 2,212,800 | — | — |
| 2015-11-25 | $4.61 | $4.61 | 7,417,600 | — | — |
| 2015-11-24 | $4.67 | $4.67 | 7,732,800 | — | — |
| 2015-11-23 | $4.62 | $4.62 | 10,872,000 | — | — |
| 2015-11-20 | $4.46 | $4.46 | 7,976,000 | — | — |
| 2015-11-19 | $4.46 | $4.46 | 8,657,600 | — | — |
| 2015-11-18 | $4.36 | $4.36 | 7,742,400 | — | — |
| 2015-11-17 | $4.32 | $4.32 | 10,918,400 | — | — |
| 2015-11-16 | $4.24 | $4.24 | 6,784,000 | — | — |
| 2015-11-13 | $4.07 | $4.07 | 7,014,400 | — | — |
| 2015-11-12 | $4.12 | $4.12 | 7,369,600 | — | — |
| 2015-11-11 | $4.20 | $4.20 | 6,798,400 | — | — |
| 2015-11-10 | $4.31 | $4.31 | 7,708,800 | — | — |
| 2015-11-09 | $4.31 | $4.31 | 19,708,800 | — | — |
| 2015-11-06 | $4.40 | $4.40 | 49,432,000 | — | — |
| 2015-11-05 | $3.87 | $3.87 | 19,638,400 | — | — |
| 2015-11-04 | $3.94 | $3.94 | 9,483,200 | — | — |
| 2015-11-03 | $3.89 | $3.89 | 13,908,800 | — | — |
| 2015-11-02 | $3.87 | $3.87 | 18,838,400 | — | — |
| 2015-10-30 | $4.03 | $4.03 | 7,828,800 | — | — |
| 2015-10-29 | $4.07 | $4.07 | 9,368,000 | — | — |
| 2015-10-28 | $4.13 | $4.13 | 8,334,400 | — | — |
| 2015-10-27 | $4.12 | $4.12 | 6,284,800 | — | — |
| 2015-10-26 | $4.25 | $4.25 | 3,590,400 | — | — |
| 2015-10-23 | $4.28 | $4.28 | 9,729,600 | — | — |
| 2015-10-22 | $4.20 | $4.20 | 8,251,200 | — | — |
| 2015-10-21 | $4.03 | $4.03 | 7,411,200 | — | — |
| 2015-10-20 | $4.04 | $4.04 | 9,675,200 | — | — |
| 2015-10-19 | $4.12 | $4.12 | 4,937,600 | — | — |
| 2015-10-16 | $4.23 | $4.23 | 4,502,400 | — | — |
| 2015-10-15 | $4.21 | $4.21 | 7,817,600 | — | — |
| 2015-10-14 | $4.06 | $4.06 | 7,430,400 | — | — |
| 2015-10-13 | $4.10 | $4.10 | 7,891,200 | — | — |
| 2015-10-12 | $4.16 | $4.16 | 7,990,400 | — | — |
| 2015-10-09 | $4.20 | $4.20 | 6,387,200 | — | — |
| 2015-10-08 | $4.17 | $4.17 | 7,184,000 | — | — |
| 2015-10-07 | $4.19 | $4.19 | 13,128,000 | — | — |
| 2015-10-06 | $4.21 | $4.21 | 27,552,000 | — | — |
| 2015-10-05 | $3.99 | $3.99 | 10,865,600 | — | — |
| 2015-10-02 | $3.93 | $3.93 | 8,593,600 | — | — |
| 2015-10-01 | $3.81 | $3.81 | 11,356,800 | — | — |
| 2015-09-30 | $3.82 | $3.82 | 8,012,800 | — | — |
| 2015-09-29 | $3.80 | $3.80 | 8,249,600 | — | — |
| 2015-09-28 | $3.89 | $3.89 | 19,059,200 | — | — |
| 2015-09-25 | $3.97 | $3.97 | 11,515,200 | — | — |
| 2015-09-24 | $4.06 | $4.06 | 16,828,800 | — | — |
| 2015-09-23 | $4.10 | $4.10 | 13,520,000 | — | — |
| 2015-09-22 | $4.15 | $4.15 | 15,326,400 | — | — |
| 2015-09-21 | $4.17 | $4.17 | 18,227,200 | — | — |
| 2015-09-18 | $4.18 | $4.18 | 36,779,200 | — | — |
| 2015-09-17 | $4.05 | $4.05 | 17,904,000 | — | — |
| 2015-09-16 | $3.97 | $3.97 | 17,070,400 | — | — |
| 2015-09-15 | $3.97 | $3.97 | 15,697,600 | — | — |
| 2015-09-14 | $3.95 | $3.95 | 24,089,600 | — | — |
| 2015-09-11 | $4.03 | $4.03 | 55,283,200 | — | — |
| 2015-09-10 | $4.37 | $4.37 | 18,720,000 | — | — |
| 2015-09-09 | $4.63 | $4.63 | 12,732,800 | — | — |
| 2015-09-08 | $4.89 | $4.89 | 12,852,800 | — | — |
| 2015-09-04 | $4.68 | $4.68 | 9,270,400 | — | — |
| 2015-09-03 | $4.62 | $4.62 | 9,427,200 | — | — |
| 2015-09-02 | $4.58 | $4.58 | 11,275,200 | — | — |
| 2015-09-01 | $4.49 | $4.49 | 10,070,400 | — | — |
| 2015-08-31 | $4.67 | $4.67 | 4,928,000 | — | — |
| 2015-08-28 | $4.77 | $4.77 | 4,724,800 | — | — |
| 2015-08-27 | $4.70 | $4.70 | 6,718,400 | — | — |
| 2015-08-26 | $4.67 | $4.67 | 8,776,000 | — | — |
| 2015-08-25 | $4.50 | $4.50 | 6,513,600 | — | — |
| 2015-08-24 | $4.48 | $4.48 | 19,998,400 | — | — |
| 2015-08-21 | $4.62 | $4.62 | 13,649,600 | — | — |
| 2015-08-20 | $4.63 | $4.63 | 10,708,800 | — | — |
| 2015-08-19 | $4.97 | $4.97 | 6,328,000 | — | — |
| 2015-08-18 | $4.99 | $4.99 | 6,406,400 | — | — |
| 2015-08-17 | $5.12 | $5.12 | 5,345,600 | — | — |
| 2015-08-14 | $5.05 | $5.05 | 5,524,800 | — | — |
| 2015-08-13 | $5.09 | $5.09 | 5,235,200 | — | — |
| 2015-08-12 | $5.02 | $5.02 | 9,564,800 | — | — |
| 2015-08-11 | $4.97 | $4.97 | 12,688,000 | — | — |
| 2015-08-10 | $5.22 | $5.22 | 12,678,400 | — | — |
| 2015-08-07 | $5.26 | $5.26 | 35,940,800 | — | — |
| 2015-08-06 | $5.10 | $5.10 | 19,248,000 | — | — |
| 2015-08-05 | $5.29 | $5.29 | 7,136,000 | — | — |
| 2015-08-04 | $5.18 | $5.18 | 7,099,200 | — | — |
| 2015-08-03 | $5.29 | $5.29 | 6,387,200 | — | — |
| 2015-07-31 | $5.28 | $5.28 | 9,456,000 | — | — |
| 2015-07-30 | $5.31 | $5.31 | 8,716,800 | — | — |
| 2015-07-29 | $5.03 | $5.03 | 11,745,600 | — | — |
| 2015-07-28 | $5.05 | $5.05 | 10,329,600 | — | — |
| 2015-07-27 | $5.17 | $5.17 | 5,595,200 | — | — |
| 2015-07-24 | $5.30 | $5.30 | 7,174,400 | — | — |
| 2015-07-23 | $5.26 | $5.26 | 13,084,800 | — | — |
| 2015-07-22 | $5.33 | $5.33 | 9,177,600 | — | — |
| 2015-07-21 | $5.22 | $5.22 | 5,600,000 | — | — |
| 2015-07-20 | $5.25 | $5.25 | 8,249,600 | — | — |
| 2015-07-17 | $5.29 | $5.29 | 7,438,400 | — | — |
| 2015-07-16 | $5.25 | $5.25 | 12,512,000 | — | — |
| 2015-07-15 | $5.12 | $5.12 | 8,049,600 | — | — |
| 2015-07-14 | $5.10 | $5.10 | 7,654,400 | — | — |
| 2015-07-13 | $4.97 | $4.97 | 7,883,200 | — | — |
| 2015-07-10 | $5.03 | $5.03 | 6,366,400 | — | — |
| 2015-07-09 | $4.89 | $4.89 | 7,443,200 | — | — |
| 2015-07-08 | $4.84 | $4.84 | 11,768,000 | — | — |
| 2015-07-07 | $4.99 | $4.99 | 16,100,800 | — | — |
| 2015-07-06 | $5.05 | $5.05 | 12,956,800 | — | — |
| 2015-07-02 | $5.12 | $5.12 | 8,182,400 | — | — |
| 2015-07-01 | $5.12 | $5.12 | 9,588,800 | — | — |
| 2015-06-30 | $5.11 | $5.11 | 10,336,000 | — | — |
| 2015-06-29 | $5.06 | $5.06 | 17,088,000 | — | — |
| 2015-06-26 | $5.14 | $5.14 | 45,179,200 | — | — |
| 2015-06-25 | $5.34 | $5.34 | 12,801,600 | — | — |
| 2015-06-24 | $5.45 | $5.45 | 11,857,600 | — | — |
| 2015-06-23 | $5.47 | $5.47 | 9,385,600 | — | — |
| 2015-06-22 | $5.48 | $5.48 | 12,691,200 | — | — |
| 2015-06-19 | $5.42 | $5.42 | 18,534,400 | — | — |
| 2015-06-18 | $5.44 | $5.44 | 17,123,200 | — | — |
| 2015-06-17 | $5.36 | $5.36 | 14,062,400 | — | — |
| 2015-06-16 | $5.31 | $5.31 | 15,590,400 | — | — |
| 2015-06-15 | $5.20 | $5.20 | 15,883,200 | — | — |
| 2015-06-12 | $5.07 | $5.07 | 12,136,000 | — | — |
| 2015-06-11 | $5.02 | $5.02 | 9,638,400 | — | — |
| 2015-06-10 | $5.06 | $5.06 | 20,443,200 | — | — |
| 2015-06-09 | $4.99 | $4.99 | 10,587,200 | — | — |
| 2015-06-08 | $4.92 | $4.92 | 18,182,400 | — | — |
| 2015-06-05 | $4.82 | $4.82 | 22,761,600 | — | — |
| 2015-06-04 | $4.62 | $4.62 | 10,876,800 | — | — |
| 2015-06-03 | $4.68 | $4.68 | 27,473,600 | — | — |
| 2015-06-02 | $4.48 | $4.48 | 12,590,400 | — | — |
| 2015-06-01 | $4.36 | $4.36 | 8,064,000 | — | — |
| 2015-05-29 | $4.37 | $4.37 | 12,728,000 | — | — |
| 2015-05-28 | $4.32 | $4.32 | 6,488,000 | — | — |
| 2015-05-27 | $4.26 | $4.26 | 7,131,200 | — | — |
| 2015-05-26 | $4.30 | $4.30 | 16,016,000 | — | — |
| 2015-05-22 | $4.30 | $4.30 | 7,324,800 | — | — |
| 2015-05-21 | $4.24 | $4.24 | 8,187,200 | — | — |
| 2015-05-20 | $4.22 | $4.22 | 7,720,000 | — | — |
| 2015-05-19 | $4.22 | $4.22 | 7,974,400 | — | — |
| 2015-05-18 | $4.23 | $4.23 | 11,846,400 | — | — |
| 2015-05-15 | $4.09 | $4.09 | 34,032,000 | — | — |
| 2015-05-14 | $4.31 | $4.31 | 21,648,000 | — | — |
| 2015-05-13 | $4.14 | $4.14 | 7,345,600 | — | — |
| 2015-05-12 | $4.12 | $4.12 | 12,529,600 | — | — |
| 2015-05-11 | $4.23 | $4.23 | 4,595,200 | — | — |
| 2015-05-08 | $4.11 | $4.11 | 3,857,600 | — | — |
| 2015-05-07 | $4.06 | $4.06 | 4,372,800 | — | — |
| 2015-05-06 | $3.97 | $3.97 | 5,073,600 | — | — |
| 2015-05-05 | $3.99 | $3.99 | 4,185,600 | — | — |
| 2015-05-04 | $4.04 | $4.04 | 4,988,800 | — | — |
| 2015-05-01 | $4.04 | $4.04 | 4,470,400 | — | — |
| 2015-04-30 | $4.00 | $4.00 | 5,598,400 | — | — |
| 2015-04-29 | $4.05 | $4.05 | 9,646,400 | — | — |
| 2015-04-28 | $4.11 | $4.11 | 5,337,600 | — | — |
| 2015-04-27 | $4.04 | $4.04 | 6,316,800 | — | — |
| 2015-04-24 | $4.15 | $4.15 | 5,110,400 | — | — |
| 2015-04-23 | $4.13 | $4.13 | 5,262,400 | — | — |
| 2015-04-22 | $4.14 | $4.14 | 4,022,400 | — | — |
| 2015-04-21 | $4.12 | $4.12 | 6,907,200 | — | — |
| 2015-04-20 | $4.07 | $4.07 | 8,553,600 | — | — |
| 2015-04-17 | $4.06 | $4.06 | 7,819,200 | — | — |
| 2015-04-16 | $4.10 | $4.10 | 7,736,000 | — | — |
| 2015-04-15 | $4.24 | $4.24 | 8,428,800 | — | — |
| 2015-04-14 | $4.15 | $4.15 | 6,212,800 | — | — |
| 2015-04-13 | $4.13 | $4.13 | 6,728,000 | — | — |
| 2015-04-10 | $4.08 | $4.08 | 8,753,600 | — | — |
| 2015-04-09 | $4.10 | $4.10 | 5,443,200 | — | — |
| 2015-04-08 | $4.13 | $4.13 | 6,628,800 | — | — |
| 2015-04-07 | $4.14 | $4.14 | 6,568,000 | — | — |
| 2015-04-06 | $4.11 | $4.11 | 10,214,400 | — | — |
| 2015-04-02 | $4.13 | $4.13 | 27,867,200 | — | — |
| 2015-04-01 | $4.35 | $4.35 | 9,779,200 | — | — |
| 2015-03-31 | $4.41 | $4.41 | 9,780,800 | — | — |
| 2015-03-30 | $4.28 | $4.28 | 5,316,800 | — | — |
| 2015-03-27 | $4.24 | $4.24 | 4,923,200 | — | — |
| 2015-03-26 | $4.30 | $4.30 | 9,828,800 | — | — |
| 2015-03-25 | $4.30 | $4.30 | 11,292,800 | — | — |
| 2015-03-24 | $4.38 | $4.38 | 17,152,000 | — | — |
| 2015-03-23 | $4.54 | $4.54 | 8,641,600 | — | — |
| 2015-03-20 | $4.49 | $4.49 | 41,430,400 | — | — |
| 2015-03-19 | $4.58 | $4.58 | 13,619,200 | — | — |
| 2015-03-18 | $4.64 | $4.64 | 13,438,400 | — | — |
| 2015-03-17 | $4.60 | $4.60 | 30,163,200 | — | — |
| 2015-03-16 | $4.47 | $4.47 | 19,681,600 | — | — |
| 2015-03-13 | $4.32 | $4.32 | 13,092,800 | — | — |
| 2015-03-12 | $4.31 | $4.31 | 6,860,800 | — | — |
| 2015-03-11 | $4.30 | $4.30 | 7,923,200 | — | — |
| 2015-03-10 | $4.25 | $4.25 | 5,787,200 | — | — |
| 2015-03-09 | $4.28 | $4.28 | 10,720,000 | — | — |
| 2015-03-06 | $4.24 | $4.24 | 8,779,200 | — | — |
| 2015-03-05 | $4.33 | $4.33 | 11,256,000 | — | — |
| 2015-03-04 | $4.21 | $4.21 | 9,971,200 | — | — |
| 2015-03-03 | $4.34 | $4.34 | 12,462,400 | — | — |
| 2015-03-02 | $4.32 | $4.32 | 8,489,600 | — | — |
| 2015-02-27 | $4.33 | $4.33 | 11,649,600 | — | — |
| 2015-02-26 | $4.30 | $4.30 | 13,488,000 | — | — |
| 2015-02-25 | $4.19 | $4.19 | 15,924,800 | — | — |
| 2015-02-24 | $4.15 | $4.15 | 31,369,600 | — | — |
| 2015-02-23 | $4.32 | $4.32 | 17,300,800 | — | — |
| 2015-02-20 | $4.28 | $4.28 | 56,768,000 | — | — |
| 2015-02-19 | $4.25 | $4.25 | 18,987,200 | — | — |
| 2015-02-18 | $4.07 | $4.07 | 5,804,800 | — | — |
| 2015-02-17 | $4.00 | $4.00 | 3,665,600 | — | — |
| 2015-02-13 | $3.93 | $3.93 | 5,113,600 | — | — |
| 2015-02-12 | $3.81 | $3.81 | 6,348,800 | — | — |
| 2015-02-11 | $3.84 | $3.84 | 5,456,000 | — | — |
| 2015-02-10 | $3.94 | $3.94 | 19,624,000 | — | — |
| 2015-02-09 | $3.75 | $3.75 | 9,756,800 | — | — |
| 2015-02-06 | $3.54 | $3.54 | 13,984,000 | — | — |
| 2015-02-05 | $3.78 | $3.78 | 4,009,600 | — | — |
| 2015-02-04 | $3.80 | $3.80 | 10,571,200 | — | — |
| 2015-02-03 | $3.92 | $3.92 | 3,865,600 | — | — |
| 2015-02-02 | $3.92 | $3.92 | 6,596,800 | — | — |
| 2015-01-30 | $3.95 | $3.95 | 7,308,800 | — | — |
| 2015-01-29 | $3.97 | $3.97 | 10,254,400 | — | — |
| 2015-01-28 | $4.09 | $4.09 | 8,492,800 | — | — |
| 2015-01-27 | $3.98 | $3.98 | 2,659,200 | — | — |
| 2015-01-26 | $4.02 | $4.02 | 4,984,000 | — | — |
| 2015-01-23 | $3.96 | $3.96 | 7,528,000 | — | — |
| 2015-01-22 | $3.97 | $3.97 | 6,035,200 | — | — |
| 2015-01-21 | $4.02 | $4.02 | 4,051,200 | — | — |
| 2015-01-20 | $4.09 | $4.09 | 4,502,400 | — | — |
| 2015-01-16 | $4.03 | $4.03 | 5,892,800 | — | — |
| 2015-01-15 | $3.95 | $3.95 | 7,048,000 | — | — |
| 2015-01-14 | $4.07 | $4.07 | 5,603,200 | — | — |
| 2015-01-13 | $4.08 | $4.08 | 9,892,800 | — | — |
| 2015-01-12 | $4.13 | $4.13 | 6,982,400 | — | — |
| 2015-01-09 | $4.15 | $4.15 | 4,044,800 | — | — |
| 2015-01-08 | $4.13 | $4.13 | 7,592,000 | — | — |
| 2015-01-07 | $4.07 | $4.07 | 6,560,000 | — | — |
| 2015-01-06 | $3.99 | $3.99 | 5,769,600 | — | — |
| 2015-01-05 | $3.99 | $3.99 | 7,505,600 | — | — |
| 2015-01-02 | $3.92 | $3.92 | 5,928,000 | — | — |