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
- 2002-08-02 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 | $3.31 | $5.44 | 8,849,795 | — | — |
| 2015-12-30 | $3.32 | $5.45 | 15,456,830 | — | — |
| 2015-12-29 | $3.50 | $5.75 | 12,729,248 | — | — |
| 2015-12-28 | $3.45 | $5.67 | 14,082,077 | — | — |
| 2015-12-24 | $3.40 | $5.58 | 4,110,757 | — | — |
| 2015-12-23 | $3.38 | $5.56 | 15,827,236 | — | — |
| 2015-12-22 | $3.29 | $5.40 | 15,682,616 | — | — |
| 2015-12-21 | $3.26 | $5.35 | 21,794,230 | — | — |
| 2015-12-18 | $3.35 | $5.50 | 30,191,581 | — | — |
| 2015-12-17 | $3.57 | $5.87 | 30,787,482 | — | — |
| 2015-12-16 | $3.71 | $5.84 | 36,344,141 | — | — |
| 2015-12-15 | $3.66 | $5.76 | 15,293,916 | — | — |
| 2015-12-14 | $3.61 | $5.68 | 25,121,197 | — | — |
| 2015-12-11 | $3.65 | $5.75 | 27,125,974 | — | — |
| 2015-12-10 | $3.68 | $5.79 | 44,539,955 | — | — |
| 2015-12-09 | $3.99 | $6.29 | 35,026,451 | — | — |
| 2015-12-08 | $3.87 | $6.09 | 37,529,699 | — | — |
| 2015-12-07 | $3.84 | $6.05 | 16,256,156 | — | — |
| 2015-12-04 | $3.91 | $6.16 | 14,211,160 | — | — |
| 2015-12-03 | $3.94 | $6.20 | 23,920,538 | — | — |
| 2015-12-02 | $3.79 | $5.97 | 37,664,444 | — | — |
| 2015-12-01 | $3.69 | $5.81 | 25,148,640 | — | — |
| 2015-11-30 | $3.69 | $5.81 | 52,577,791 | — | — |
| 2015-11-27 | $3.87 | $6.09 | 16,899,538 | — | — |
| 2015-11-25 | $3.94 | $6.20 | 29,139,317 | — | — |
| 2015-11-24 | $4.22 | $6.64 | 17,951,947 | — | — |
| 2015-11-23 | $4.20 | $6.61 | 21,196,441 | — | — |
| 2015-11-20 | $4.44 | $6.98 | 19,575,283 | — | — |
| 2015-11-19 | $4.36 | $6.86 | 20,693,904 | — | — |
| 2015-11-18 | $4.18 | $6.58 | 20,369,382 | — | — |
| 2015-11-17 | $4.02 | $6.32 | 25,103,918 | — | — |
| 2015-11-16 | $3.92 | $6.16 | 20,117,896 | — | — |
| 2015-11-13 | $3.84 | $6.04 | 22,081,871 | — | — |
| 2015-11-12 | $3.88 | $6.11 | 16,019,626 | — | — |
| 2015-11-11 | $4.00 | $6.29 | 28,292,075 | — | — |
| 2015-11-10 | $3.89 | $6.12 | 19,823,140 | — | — |
| 2015-11-09 | $3.86 | $6.07 | 25,641,739 | — | — |
| 2015-11-06 | $4.02 | $6.32 | 16,080,029 | — | — |
| 2015-11-05 | $4.00 | $6.29 | 17,519,687 | — | — |
| 2015-11-04 | $3.90 | $6.14 | 24,389,825 | — | — |
| 2015-11-03 | $4.02 | $6.31 | 35,604,637 | — | — |
| 2015-11-02 | $3.81 | $5.98 | 25,505,977 | — | — |
| 2015-10-30 | $3.75 | $5.89 | 45,934,601 | — | — |
| 2015-10-29 | $3.75 | $5.89 | 49,274,927 | — | — |
| 2015-10-28 | $3.84 | $6.04 | 78,126,457 | — | — |
| 2015-10-27 | $3.74 | $5.88 | 23,071,118 | — | — |
| 2015-10-26 | $3.74 | $5.88 | 30,988,003 | — | — |
| 2015-10-23 | $3.77 | $5.93 | 27,033,191 | — | — |
| 2015-10-22 | $3.79 | $5.96 | 25,302,116 | — | — |
| 2015-10-21 | $3.69 | $5.80 | 23,371,537 | — | — |
| 2015-10-20 | $3.75 | $5.89 | 33,253,268 | — | — |
| 2015-10-19 | $3.87 | $6.08 | 44,850,973 | — | — |
| 2015-10-16 | $3.96 | $6.22 | 29,700,805 | — | — |
| 2015-10-15 | $4.05 | $6.36 | 16,470,472 | — | — |
| 2015-10-14 | $4.04 | $6.35 | 23,388,090 | — | — |
| 2015-10-13 | $3.99 | $6.27 | 28,671,773 | — | — |
| 2015-10-12 | $4.30 | $6.75 | 20,441,546 | — | — |
| 2015-10-09 | $4.35 | $6.84 | 23,962,792 | — | — |
| 2015-10-08 | $4.37 | $6.87 | 21,670,084 | — | — |
| 2015-10-07 | $4.30 | $6.75 | 35,088,887 | — | — |
| 2015-10-06 | $4.15 | $6.53 | 18,020,191 | — | — |
| 2015-10-05 | $4.08 | $6.41 | 29,219,322 | — | — |
| 2015-10-02 | $3.89 | $6.11 | 20,428,914 | — | — |
| 2015-10-01 | $3.73 | $5.85 | 17,569,636 | — | — |
| 2015-09-30 | $3.69 | $5.80 | 27,543,424 | — | — |
| 2015-09-29 | $3.55 | $5.57 | 37,334,840 | — | — |
| 2015-09-28 | $3.53 | $5.55 | 25,869,994 | — | — |
| 2015-09-25 | $3.73 | $5.86 | 28,901,044 | — | — |
| 2015-09-24 | $3.81 | $5.98 | 32,975,356 | — | — |
| 2015-09-23 | $3.65 | $5.73 | 26,581,328 | — | — |
| 2015-09-22 | $3.86 | $6.06 | 30,992,504 | — | — |
| 2015-09-21 | $3.91 | $6.14 | 14,362,022 | — | — |
| 2015-09-18 | $4.03 | $6.33 | 22,777,234 | — | — |
| 2015-09-17 | $4.41 | $6.92 | 28,152,392 | — | — |
| 2015-09-16 | $4.42 | $6.94 | 21,022,782 | — | — |
| 2015-09-15 | $4.22 | $6.63 | 18,020,482 | — | — |
| 2015-09-14 | $4.19 | $6.58 | 26,927,485 | — | — |
| 2015-09-11 | $3.97 | $6.24 | 17,742,714 | — | — |
| 2015-09-10 | $4.05 | $6.36 | 27,842,826 | — | — |
| 2015-09-09 | $4.19 | $6.57 | 21,575,558 | — | — |
| 2015-09-08 | $4.13 | $6.48 | 15,769,591 | — | — |
| 2015-09-04 | $4.02 | $6.30 | 17,981,278 | — | — |
| 2015-09-03 | $4.26 | $6.69 | 22,627,242 | — | — |
| 2015-09-02 | $4.19 | $6.57 | 24,844,736 | — | — |
| 2015-09-01 | $4.16 | $6.53 | 24,730,900 | — | — |
| 2015-08-31 | $4.39 | $6.88 | 30,964,771 | — | — |
| 2015-08-28 | $4.62 | $7.25 | 33,228,004 | — | — |
| 2015-08-27 | $4.77 | $7.49 | 22,042,522 | — | — |
| 2015-08-26 | $4.59 | $7.21 | 29,127,846 | — | — |
| 2015-08-25 | $4.35 | $6.82 | 24,596,299 | — | — |
| 2015-08-24 | $4.39 | $6.89 | 28,760,200 | — | — |
| 2015-08-21 | $4.57 | $7.16 | 23,030,462 | — | — |
| 2015-08-20 | $4.66 | $7.31 | 15,613,501 | — | — |
| 2015-08-19 | $4.65 | $7.29 | 21,442,555 | — | — |
| 2015-08-18 | $4.83 | $7.58 | 25,735,103 | — | — |
| 2015-08-17 | $4.72 | $7.41 | 9,291,348 | — | — |
| 2015-08-14 | $4.79 | $7.52 | 10,668,425 | — | — |
| 2015-08-13 | $4.75 | $7.44 | 20,304,913 | — | — |
| 2015-08-12 | $4.91 | $7.70 | 22,674,722 | — | — |
| 2015-08-11 | $5.00 | $7.84 | 13,520,879 | — | — |
| 2015-08-10 | $5.13 | $8.05 | 13,632,683 | — | — |
| 2015-08-07 | $4.95 | $7.77 | 18,473,070 | — | — |
| 2015-08-06 | $5.07 | $7.95 | 18,357,926 | — | — |
| 2015-08-05 | $5.10 | $7.99 | 14,856,428 | — | — |
| 2015-08-04 | $5.17 | $8.11 | 15,332,539 | — | — |
| 2015-08-03 | $5.26 | $8.25 | 22,044,554 | — | — |
| 2015-07-31 | $5.47 | $8.57 | 15,922,922 | — | — |
| 2015-07-30 | $5.51 | $8.64 | 14,336,903 | — | — |
| 2015-07-29 | $5.70 | $8.93 | 13,752,328 | — | — |
| 2015-07-28 | $5.59 | $8.75 | 18,207,499 | — | — |
| 2015-07-27 | $5.52 | $8.66 | 17,551,776 | — | — |
| 2015-07-24 | $5.46 | $8.56 | 26,856,192 | — | — |
| 2015-07-23 | $5.54 | $8.69 | 16,876,596 | — | — |
| 2015-07-22 | $5.87 | $9.21 | 12,650,695 | — | — |
| 2015-07-21 | $6.05 | $9.49 | 10,073,540 | — | — |
| 2015-07-20 | $6.07 | $9.51 | 7,440,919 | — | — |
| 2015-07-17 | $6.17 | $9.67 | 10,111,728 | — | — |
| 2015-07-16 | $6.31 | $9.89 | 9,222,668 | — | — |
| 2015-07-15 | $6.34 | $9.93 | 8,209,753 | — | — |
| 2015-07-14 | $6.40 | $10.04 | 12,941,676 | — | — |
| 2015-07-13 | $6.37 | $9.99 | 12,771,647 | — | — |
| 2015-07-10 | $6.18 | $9.68 | 10,617,895 | — | — |
| 2015-07-09 | $5.92 | $9.28 | 10,867,930 | — | — |
| 2015-07-08 | $5.85 | $9.17 | 12,725,183 | — | — |
| 2015-07-07 | $6.04 | $9.47 | 13,111,124 | — | — |
| 2015-07-06 | $6.12 | $9.60 | 11,896,236 | — | — |
| 2015-07-02 | $6.40 | $10.04 | 13,473,544 | — | — |
| 2015-07-01 | $6.22 | $9.75 | 12,946,468 | — | — |
| 2015-06-30 | $6.31 | $9.88 | 14,226,551 | — | — |
| 2015-06-29 | $6.25 | $9.78 | 14,713,261 | — | — |
| 2015-06-26 | $6.39 | $10.01 | 18,317,416 | — | — |
| 2015-06-25 | $6.28 | $9.84 | 11,288,138 | — | — |
| 2015-06-24 | $6.37 | $9.98 | 6,324,767 | — | — |
| 2015-06-23 | $6.41 | $10.04 | 9,410,848 | — | — |
| 2015-06-22 | $6.36 | $9.90 | 16,395,984 | — | — |
| 2015-06-19 | $6.23 | $9.70 | 10,002,392 | — | — |
| 2015-06-18 | $6.46 | $10.05 | 14,245,136 | — | — |
| 2015-06-17 | $6.26 | $9.74 | 14,594,052 | — | — |
| 2015-06-16 | $6.30 | $9.81 | 13,316,437 | — | — |
| 2015-06-15 | $6.09 | $9.47 | 11,390,795 | — | — |
| 2015-06-12 | $6.15 | $9.57 | 11,606,998 | — | — |
| 2015-06-11 | $6.25 | $9.72 | 14,577,354 | — | — |
| 2015-06-10 | $6.24 | $9.71 | 19,894,288 | — | — |
| 2015-06-09 | $6.05 | $9.42 | 18,953,537 | — | — |
| 2015-06-08 | $6.14 | $9.55 | 16,141,158 | — | — |
| 2015-06-05 | $6.03 | $9.39 | 10,747,994 | — | — |
| 2015-06-04 | $6.13 | $9.54 | 7,355,687 | — | — |
| 2015-06-03 | $6.21 | $9.66 | 12,778,762 | — | — |
| 2015-06-02 | $6.34 | $9.86 | 17,898,514 | — | — |
| 2015-06-01 | $6.10 | $9.48 | 12,082,673 | — | — |
| 2015-05-29 | $6.06 | $9.42 | 19,940,606 | — | — |
| 2015-05-28 | $6.29 | $9.79 | 13,560,083 | — | — |
| 2015-05-27 | $6.37 | $9.91 | 22,147,646 | — | — |
| 2015-05-26 | $6.23 | $9.69 | 19,063,744 | — | — |
| 2015-05-22 | $6.47 | $10.07 | 19,304,195 | — | — |
| 2015-05-21 | $6.69 | $10.40 | 19,905,758 | — | — |
| 2015-05-20 | $6.94 | $10.80 | 12,793,572 | — | — |
| 2015-05-19 | $7.00 | $10.88 | 12,138,575 | — | — |
| 2015-05-18 | $7.17 | $11.15 | 22,902,396 | — | — |
| 2015-05-15 | $7.40 | $11.51 | 15,830,140 | — | — |
| 2015-05-14 | $7.25 | $11.27 | 14,756,676 | — | — |
| 2015-05-13 | $7.00 | $10.89 | 10,581,160 | — | — |
| 2015-05-12 | $7.14 | $11.11 | 7,136,435 | — | — |
| 2015-05-11 | $7.10 | $11.04 | 7,951,442 | — | — |
| 2015-05-08 | $7.31 | $11.37 | 7,460,521 | — | — |
| 2015-05-07 | $7.19 | $11.18 | 6,430,763 | — | — |
| 2015-05-06 | $7.12 | $11.07 | 10,779,938 | — | — |
| 2015-05-05 | $7.27 | $11.30 | 14,819,402 | — | — |
| 2015-05-04 | $7.26 | $11.28 | 14,213,918 | — | — |
| 2015-05-01 | $7.40 | $11.51 | 9,571,584 | — | — |
| 2015-04-30 | $7.36 | $11.44 | 20,737,028 | — | — |
| 2015-04-29 | $7.39 | $11.48 | 17,339,203 | — | — |
| 2015-04-28 | $7.58 | $11.78 | 10,619,783 | — | — |
| 2015-04-27 | $7.48 | $11.62 | 9,951,137 | — | — |
| 2015-04-24 | $7.58 | $11.78 | 22,216,326 | — | — |
| 2015-04-23 | $7.33 | $11.39 | 15,720,659 | — | — |
| 2015-04-22 | $7.09 | $11.01 | 10,284,661 | — | — |
| 2015-04-21 | $6.96 | $10.81 | 7,748,453 | — | — |
| 2015-04-20 | $6.91 | $10.74 | 7,366,141 | — | — |
| 2015-04-17 | $6.96 | $10.82 | 15,788,758 | — | — |
| 2015-04-16 | $7.18 | $11.16 | 15,676,954 | — | — |
| 2015-04-15 | $7.13 | $11.09 | 15,557,599 | — | — |
| 2015-04-14 | $6.98 | $10.85 | 15,041,849 | — | — |
| 2015-04-13 | $6.80 | $10.58 | 9,048,138 | — | — |
| 2015-04-10 | $6.96 | $10.82 | 12,598,423 | — | — |
| 2015-04-09 | $6.87 | $10.67 | 13,531,333 | — | — |
| 2015-04-08 | $7.02 | $10.91 | 10,705,015 | — | — |
| 2015-04-07 | $6.84 | $10.63 | 9,388,051 | — | — |
| 2015-04-06 | $6.87 | $10.67 | 11,063,224 | — | — |
| 2015-04-02 | $6.80 | $10.56 | 11,257,211 | — | — |
| 2015-04-01 | $6.60 | $10.26 | 14,378,866 | — | — |
| 2015-03-31 | $6.39 | $9.93 | 19,006,970 | — | — |
| 2015-03-30 | $6.22 | $9.66 | 15,319,036 | — | — |
| 2015-03-27 | $6.10 | $9.48 | 17,239,160 | — | — |
| 2015-03-26 | $6.34 | $9.85 | 19,408,419 | — | — |
| 2015-03-25 | $6.53 | $10.14 | 20,591,160 | — | — |
| 2015-03-24 | $6.65 | $10.32 | 13,890,413 | — | — |
| 2015-03-23 | $6.66 | $10.35 | 14,080,683 | — | — |
| 2015-03-20 | $6.55 | $10.18 | 18,721,740 | — | — |
| 2015-03-19 | $6.28 | $9.75 | 15,868,734 | — | — |
| 2015-03-18 | $6.55 | $10.18 | 23,719,117 | — | — |
| 2015-03-17 | $6.26 | $9.72 | 20,850,778 | — | — |
| 2015-03-16 | $6.04 | $9.39 | 18,715,293 | — | — |
| 2015-03-13 | $5.95 | $9.24 | 20,896,952 | — | — |
| 2015-03-12 | $6.19 | $9.61 | 21,435,005 | — | — |
| 2015-03-11 | $6.31 | $9.81 | 17,528,718 | — | — |
| 2015-03-10 | $6.19 | $9.62 | 38,040,251 | — | — |
| 2015-03-09 | $6.34 | $9.84 | 21,516,375 | — | — |
| 2015-03-06 | $6.69 | $10.38 | 37,064,507 | — | — |
| 2015-03-05 | $6.90 | $10.71 | 19,190,445 | — | — |
| 2015-03-04 | $7.00 | $10.88 | 35,852,319 | — | — |
| 2015-03-03 | $7.30 | $11.34 | 29,909,516 | — | — |
| 2015-03-02 | $7.31 | $11.34 | 17,994,113 | — | — |
| 2015-02-27 | $7.56 | $11.74 | 18,731,323 | — | — |
| 2015-02-26 | $7.56 | $11.73 | 10,509,983 | — | — |
| 2015-02-25 | $7.58 | $11.77 | 13,461,434 | — | — |
| 2015-02-24 | $7.67 | $11.90 | 10,274,759 | — | — |
| 2015-02-23 | $7.45 | $11.56 | 8,851,044 | — | — |
| 2015-02-20 | $7.39 | $11.48 | 6,127,150 | — | — |
| 2015-02-19 | $7.40 | $11.49 | 6,122,097 | — | — |
| 2015-02-18 | $7.51 | $11.65 | 10,712,798 | — | — |
| 2015-02-17 | $7.56 | $11.73 | 7,518,979 | — | — |
| 2015-02-13 | $7.40 | $11.49 | 7,149,241 | — | — |
| 2015-02-12 | $7.23 | $11.23 | 10,205,237 | — | — |
| 2015-02-11 | $6.91 | $10.73 | 11,980,917 | — | — |
| 2015-02-10 | $7.18 | $11.15 | 8,760,090 | — | — |
| 2015-02-09 | $7.51 | $11.61 | 12,282,003 | — | — |
| 2015-02-06 | $7.37 | $11.39 | 13,348,701 | — | — |
| 2015-02-05 | $7.51 | $11.60 | 15,179,440 | — | — |
| 2015-02-04 | $7.60 | $11.75 | 15,144,070 | — | — |
| 2015-02-03 | $7.54 | $11.65 | 12,841,488 | — | — |
| 2015-02-02 | $7.28 | $11.24 | 14,765,969 | — | — |
| 2015-01-30 | $7.16 | $11.06 | 18,272,549 | — | — |
| 2015-01-29 | $7.66 | $11.82 | 14,023,009 | — | — |
| 2015-01-28 | $7.77 | $11.99 | 13,677,317 | — | — |
| 2015-01-27 | $8.02 | $12.39 | 11,103,444 | — | — |
| 2015-01-26 | $7.95 | $12.29 | 13,251,126 | — | — |
| 2015-01-23 | $7.84 | $12.11 | 10,568,179 | — | — |
| 2015-01-22 | $8.02 | $12.38 | 15,520,080 | — | — |
| 2015-01-21 | $7.86 | $12.14 | 13,486,524 | — | — |
| 2015-01-20 | $7.63 | $11.78 | 9,439,278 | — | — |
| 2015-01-16 | $7.82 | $12.07 | 30,486,947 | — | — |
| 2015-01-15 | $7.56 | $11.68 | 16,773,214 | — | — |
| 2015-01-14 | $7.86 | $12.14 | 13,665,295 | — | — |
| 2015-01-13 | $7.61 | $11.75 | 13,337,201 | — | — |
| 2015-01-12 | $7.52 | $11.62 | 9,656,729 | — | — |
| 2015-01-09 | $7.74 | $11.96 | 9,227,750 | — | — |
| 2015-01-08 | $7.90 | $12.20 | 10,737,714 | — | — |
| 2015-01-07 | $7.82 | $12.07 | 11,804,412 | — | — |
| 2015-01-06 | $7.62 | $11.76 | 24,963,365 | — | — |
| 2015-01-05 | $7.26 | $11.21 | 15,320,749 | — | — |
| 2015-01-02 | $7.36 | $11.36 | 22,626,632 | — | — |