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
- 1996-05-15 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 | $4.28 | $5.34 | 496,000 | — | — |
| 2015-12-30 | $4.21 | $5.25 | 458,300 | — | — |
| 2015-12-29 | $4.21 | $5.25 | 546,600 | — | — |
| 2015-12-28 | $4.26 | $5.31 | 753,800 | — | — |
| 2015-12-24 | $4.35 | $5.42 | 870,800 | — | — |
| 2015-12-23 | $4.22 | $5.26 | 1,308,400 | — | — |
| 2015-12-22 | $3.92 | $4.89 | 1,527,100 | — | — |
| 2015-12-21 | $3.88 | $4.84 | 2,104,300 | — | — |
| 2015-12-18 | $4.05 | $5.05 | 4,400,000 | — | — |
| 2015-12-17 | $4.17 | $5.20 | 1,601,600 | — | — |
| 2015-12-16 | $4.30 | $5.36 | 1,272,100 | — | — |
| 2015-12-15 | $4.13 | $5.15 | 2,119,900 | — | — |
| 2015-12-14 | $4.12 | $5.14 | 2,205,400 | — | — |
| 2015-12-11 | $4.51 | $5.62 | 1,551,400 | — | — |
| 2015-12-10 | $4.63 | $5.77 | 1,515,900 | — | — |
| 2015-12-09 | $4.81 | $6.00 | 1,393,400 | — | — |
| 2015-12-08 | $4.64 | $5.79 | 1,254,100 | — | — |
| 2015-12-07 | $4.54 | $5.66 | 1,485,100 | — | — |
| 2015-12-04 | $5.01 | $6.25 | 1,778,900 | — | — |
| 2015-12-03 | $4.78 | $5.96 | 1,194,800 | — | — |
| 2015-12-02 | $4.75 | $5.92 | 1,419,700 | — | — |
| 2015-12-01 | $4.88 | $6.08 | 1,419,400 | — | — |
| 2015-11-30 | $4.74 | $5.91 | 2,560,200 | — | — |
| 2015-11-27 | $4.70 | $5.86 | 1,035,600 | — | — |
| 2015-11-25 | $4.72 | $5.89 | 785,500 | — | — |
| 2015-11-24 | $4.75 | $5.92 | 1,588,100 | — | — |
| 2015-11-23 | $4.55 | $5.67 | 1,369,800 | — | — |
| 2015-11-20 | $4.50 | $5.61 | 2,183,200 | — | — |
| 2015-11-19 | $4.67 | $5.82 | 2,700,100 | — | — |
| 2015-11-18 | $4.77 | $5.95 | 1,964,000 | — | — |
| 2015-11-17 | $4.60 | $5.74 | 1,663,900 | — | — |
| 2015-11-16 | $4.94 | $6.16 | 1,168,400 | — | — |
| 2015-11-13 | $4.88 | $6.08 | 1,925,300 | — | — |
| 2015-11-12 | $4.91 | $6.12 | 2,981,200 | — | — |
| 2015-11-11 | $5.22 | $6.51 | 1,913,700 | — | — |
| 2015-11-10 | $5.17 | $6.45 | 2,276,100 | — | — |
| 2015-11-09 | $5.63 | $7.02 | 2,280,400 | — | — |
| 2015-11-06 | $5.57 | $6.94 | 2,052,500 | — | — |
| 2015-11-05 | $5.93 | $7.39 | 3,108,600 | — | — |
| 2015-11-04 | $6.22 | $7.76 | 1,736,000 | — | — |
| 2015-11-03 | $6.41 | $7.99 | 1,790,500 | — | — |
| 2015-11-02 | $6.28 | $7.83 | 1,928,300 | — | — |
| 2015-10-30 | $6.41 | $7.99 | 2,833,600 | — | — |
| 2015-10-29 | $7.01 | $8.74 | 2,149,600 | — | — |
| 2015-10-28 | $7.43 | $9.26 | 2,225,100 | — | — |
| 2015-10-27 | $7.63 | $9.51 | 1,069,000 | — | — |
| 2015-10-26 | $7.69 | $9.59 | 866,100 | — | — |
| 2015-10-23 | $7.95 | $9.91 | 1,398,800 | — | — |
| 2015-10-22 | $7.76 | $9.68 | 1,160,000 | — | — |
| 2015-10-21 | $7.49 | $9.34 | 1,537,400 | — | — |
| 2015-10-20 | $7.74 | $9.65 | 1,862,000 | — | — |
| 2015-10-19 | $7.51 | $9.36 | 1,449,300 | — | — |
| 2015-10-16 | $7.82 | $9.75 | 1,769,300 | — | — |
| 2015-10-15 | $8.18 | $10.20 | 1,544,700 | — | — |
| 2015-10-14 | $8.22 | $10.25 | 2,022,400 | — | — |
| 2015-10-13 | $7.48 | $9.33 | 1,293,800 | — | — |
| 2015-10-12 | $7.55 | $9.41 | 1,479,200 | — | — |
| 2015-10-09 | $7.93 | $9.89 | 2,658,600 | — | — |
| 2015-10-08 | $7.18 | $8.95 | 2,431,000 | — | — |
| 2015-10-07 | $7.37 | $9.19 | 2,357,600 | — | — |
| 2015-10-06 | $7.48 | $9.33 | 2,282,700 | — | — |
| 2015-10-05 | $7.26 | $9.05 | 3,099,800 | — | — |
| 2015-10-02 | $6.35 | $7.92 | 2,452,600 | — | — |
| 2015-10-01 | $6.09 | $7.59 | 1,525,100 | — | — |
| 2015-09-30 | $5.96 | $7.43 | 1,684,600 | — | — |
| 2015-09-29 | $5.89 | $7.34 | 950,000 | — | — |
| 2015-09-28 | $5.83 | $7.27 | 1,123,900 | — | — |
| 2015-09-25 | $6.04 | $7.53 | 1,214,500 | — | — |
| 2015-09-24 | $6.22 | $7.76 | 1,424,800 | — | — |
| 2015-09-23 | $5.92 | $7.38 | 875,500 | — | — |
| 2015-09-22 | $6.05 | $7.54 | 1,434,900 | — | — |
| 2015-09-21 | $6.52 | $8.13 | 1,943,100 | — | — |
| 2015-09-18 | $6.91 | $8.62 | 4,021,800 | — | — |
| 2015-09-17 | $6.74 | $8.40 | 2,055,600 | — | — |
| 2015-09-16 | $6.48 | $8.08 | 1,520,000 | — | — |
| 2015-09-15 | $6.03 | $7.52 | 977,600 | — | — |
| 2015-09-14 | $6.20 | $7.73 | 1,229,500 | — | — |
| 2015-09-11 | $6.16 | $7.68 | 1,843,400 | — | — |
| 2015-09-10 | $6.13 | $7.64 | 2,202,300 | — | — |
| 2015-09-09 | $6.06 | $7.56 | 1,864,600 | — | — |
| 2015-09-08 | $6.32 | $7.88 | 1,213,800 | — | — |
| 2015-09-04 | $6.10 | $7.61 | 1,219,500 | — | — |
| 2015-09-03 | $6.03 | $7.52 | 1,139,200 | — | — |
| 2015-09-02 | $6.00 | $7.48 | 1,094,600 | — | — |
| 2015-09-01 | $6.01 | $7.49 | 1,232,500 | — | — |
| 2015-08-31 | $6.32 | $7.88 | 1,898,900 | — | — |
| 2015-08-28 | $6.54 | $8.15 | 1,468,500 | — | — |
| 2015-08-27 | $6.21 | $7.74 | 2,314,600 | — | — |
| 2015-08-26 | $5.80 | $7.23 | 1,918,700 | — | — |
| 2015-08-25 | $6.15 | $7.67 | 1,220,100 | — | — |
| 2015-08-24 | $6.33 | $7.89 | 2,336,500 | — | — |
| 2015-08-21 | $7.02 | $8.75 | 2,874,800 | — | — |
| 2015-08-20 | $7.17 | $8.94 | 1,596,600 | — | — |
| 2015-08-19 | $7.04 | $8.78 | 1,394,000 | — | — |
| 2015-08-18 | $6.79 | $8.47 | 1,228,700 | — | — |
| 2015-08-17 | $7.05 | $8.79 | 1,318,500 | — | — |
| 2015-08-14 | $6.80 | $8.48 | 1,622,400 | — | — |
| 2015-08-13 | $7.20 | $8.98 | 2,208,600 | — | — |
| 2015-08-12 | $7.45 | $9.29 | 3,502,800 | — | — |
| 2015-08-11 | $6.78 | $8.45 | 1,716,900 | — | — |
| 2015-08-10 | $6.74 | $8.40 | 1,680,700 | — | — |
| 2015-08-07 | $6.39 | $7.97 | 1,378,700 | — | — |
| 2015-08-06 | $6.65 | $8.29 | 1,725,500 | — | — |
| 2015-08-05 | $6.59 | $8.22 | 1,342,400 | — | — |
| 2015-08-04 | $6.65 | $8.29 | 1,237,400 | — | — |
| 2015-08-03 | $6.71 | $8.37 | 1,727,400 | — | — |
| 2015-07-31 | $7.12 | $8.88 | 2,019,100 | — | — |
| 2015-07-30 | $7.37 | $9.19 | 1,208,200 | — | — |
| 2015-07-29 | $7.65 | $9.54 | 1,258,800 | — | — |
| 2015-07-28 | $7.58 | $9.45 | 1,544,400 | — | — |
| 2015-07-27 | $7.38 | $9.20 | 2,148,700 | — | — |
| 2015-07-24 | $7.68 | $9.58 | 2,852,100 | — | — |
| 2015-07-23 | $7.23 | $9.01 | 2,338,500 | — | — |
| 2015-07-22 | $7.80 | $9.73 | 2,818,200 | — | — |
| 2015-07-21 | $7.79 | $9.71 | 2,716,800 | — | — |
| 2015-07-20 | $7.30 | $9.10 | 3,008,400 | — | — |
| 2015-07-17 | $8.56 | $10.67 | 1,663,500 | — | — |
| 2015-07-16 | $8.84 | $11.02 | 916,200 | — | — |
| 2015-07-15 | $8.91 | $11.11 | 1,017,900 | — | — |
| 2015-07-14 | $9.12 | $11.37 | 805,300 | — | — |
| 2015-07-13 | $9.23 | $11.51 | 744,500 | — | — |
| 2015-07-10 | $9.16 | $11.42 | 1,300,400 | — | — |
| 2015-07-09 | $9.36 | $11.67 | 1,224,900 | — | — |
| 2015-07-08 | $9.49 | $11.83 | 1,151,200 | — | — |
| 2015-07-07 | $9.63 | $12.01 | 2,377,100 | — | — |
| 2015-07-06 | $10.15 | $12.66 | 1,127,200 | — | — |
| 2015-07-02 | $10.10 | $12.59 | 1,617,700 | — | — |
| 2015-07-01 | $9.97 | $12.43 | 1,775,900 | — | — |
| 2015-06-30 | $10.38 | $12.94 | 1,129,100 | — | — |
| 2015-06-29 | $10.52 | $13.12 | 806,800 | — | — |
| 2015-06-26 | $10.46 | $13.04 | 839,200 | — | — |
| 2015-06-25 | $10.53 | $13.13 | 1,299,700 | — | — |
| 2015-06-24 | $10.48 | $13.07 | 830,500 | — | — |
| 2015-06-23 | $10.47 | $13.05 | 854,700 | — | — |
| 2015-06-22 | $10.46 | $13.04 | 1,003,600 | — | — |
| 2015-06-19 | $10.47 | $13.05 | 4,546,900 | — | — |
| 2015-06-18 | $10.65 | $13.28 | 1,529,500 | — | — |
| 2015-06-17 | $10.64 | $13.27 | 1,604,300 | — | — |
| 2015-06-16 | $10.52 | $13.12 | 1,335,700 | — | — |
| 2015-06-15 | $10.72 | $13.37 | 1,751,100 | — | — |
| 2015-06-12 | $10.75 | $13.40 | 1,146,200 | — | — |
| 2015-06-11 | $10.76 | $13.42 | 1,463,000 | — | — |
| 2015-06-10 | $10.68 | $13.32 | 1,043,000 | — | — |
| 2015-06-09 | $10.56 | $13.17 | 1,088,000 | — | — |
| 2015-06-08 | $10.69 | $13.33 | 1,204,100 | — | — |
| 2015-06-05 | $10.55 | $13.15 | 1,549,500 | — | — |
| 2015-06-04 | $10.88 | $13.57 | 630,800 | — | — |
| 2015-06-03 | $11.05 | $13.78 | 1,003,000 | — | — |
| 2015-06-02 | $11.23 | $14.00 | 1,253,700 | — | — |
| 2015-06-01 | $10.92 | $13.62 | 1,076,100 | — | — |
| 2015-05-29 | $11.20 | $13.96 | 2,011,200 | — | — |
| 2015-05-28 | $11.44 | $14.26 | 1,286,500 | — | — |
| 2015-05-27 | $11.15 | $13.90 | 1,298,400 | — | — |
| 2015-05-26 | $11.22 | $13.99 | 1,362,400 | — | — |
| 2015-05-22 | $11.34 | $14.14 | 940,600 | — | — |
| 2015-05-21 | $11.37 | $14.18 | 1,149,300 | — | — |
| 2015-05-20 | $11.49 | $14.33 | 1,152,500 | — | — |
| 2015-05-19 | $11.58 | $14.44 | 1,649,600 | — | — |
| 2015-05-18 | $11.95 | $14.90 | 944,000 | — | — |
| 2015-05-15 | $12.24 | $15.26 | 988,900 | — | — |
| 2015-05-14 | $12.37 | $15.42 | 2,076,000 | — | — |
| 2015-05-13 | $11.95 | $14.90 | 2,351,400 | — | — |
| 2015-05-12 | $11.41 | $14.23 | 983,300 | — | — |
| 2015-05-11 | $11.19 | $13.95 | 962,600 | — | — |
| 2015-05-08 | $11.04 | $13.77 | 921,000 | — | — |
| 2015-05-07 | $11.12 | $13.86 | 1,576,300 | — | — |
| 2015-05-06 | $11.07 | $13.80 | 1,172,600 | — | — |
| 2015-05-05 | $11.44 | $14.26 | 1,013,500 | — | — |
| 2015-05-04 | $11.35 | $14.15 | 799,300 | — | — |
| 2015-05-01 | $11.21 | $13.98 | 675,600 | — | — |
| 2015-04-30 | $11.18 | $13.94 | 1,536,100 | — | — |
| 2015-04-29 | $11.25 | $14.03 | 1,612,400 | — | — |
| 2015-04-28 | $11.04 | $13.77 | 1,830,300 | — | — |
| 2015-04-27 | $11.18 | $13.94 | 1,908,300 | — | — |
| 2015-04-24 | $11.15 | $13.90 | 1,828,900 | — | — |
| 2015-04-23 | $10.99 | $13.70 | 1,068,600 | — | — |
| 2015-04-22 | $10.90 | $13.59 | 1,569,200 | — | — |
| 2015-04-21 | $10.96 | $13.67 | 943,500 | — | — |
| 2015-04-20 | $10.63 | $13.25 | 1,018,700 | — | — |
| 2015-04-17 | $10.54 | $13.14 | 902,400 | — | — |
| 2015-04-16 | $10.53 | $13.13 | 1,466,000 | — | — |
| 2015-04-15 | $10.85 | $13.53 | 1,353,400 | — | — |
| 2015-04-14 | $10.63 | $13.25 | 930,300 | — | — |
| 2015-04-13 | $10.66 | $13.29 | 698,300 | — | — |
| 2015-04-10 | $10.82 | $13.49 | 1,201,200 | — | — |
| 2015-04-09 | $10.42 | $12.99 | 1,299,000 | — | — |
| 2015-04-08 | $10.51 | $13.10 | 1,890,100 | — | — |
| 2015-04-07 | $10.55 | $13.15 | 1,395,500 | — | — |
| 2015-04-06 | $10.85 | $13.53 | 1,127,200 | — | — |
| 2015-04-02 | $10.47 | $13.05 | 1,611,000 | — | — |
| 2015-04-01 | $10.55 | $13.15 | 1,877,600 | — | — |
| 2015-03-31 | $10.13 | $12.63 | 1,516,200 | — | — |
| 2015-03-30 | $10.34 | $12.89 | 1,358,800 | — | — |
| 2015-03-27 | $10.16 | $12.67 | 1,357,400 | — | — |
| 2015-03-26 | $10.30 | $12.84 | 1,595,600 | — | — |
| 2015-03-25 | $10.57 | $13.18 | 1,537,000 | — | — |
| 2015-03-24 | $10.70 | $13.34 | 1,015,500 | — | — |
| 2015-03-23 | $10.93 | $13.63 | 1,502,900 | — | — |
| 2015-03-20 | $10.90 | $13.59 | 4,844,800 | — | — |
| 2015-03-19 | $10.99 | $13.70 | 1,965,000 | — | — |
| 2015-03-18 | $10.90 | $13.59 | 2,022,100 | — | — |
| 2015-03-17 | $10.37 | $12.93 | 1,597,200 | — | — |
| 2015-03-16 | $10.30 | $12.84 | 1,833,300 | — | — |
| 2015-03-13 | $10.54 | $13.14 | 1,953,800 | — | — |
| 2015-03-12 | $10.60 | $13.22 | 1,295,100 | — | — |
| 2015-03-11 | $10.85 | $13.53 | 1,866,200 | — | — |
| 2015-03-10 | $10.16 | $12.67 | 1,798,400 | — | — |
| 2015-03-09 | $9.99 | $12.46 | 1,693,000 | — | — |
| 2015-03-06 | $10.33 | $12.88 | 2,033,400 | — | — |
| 2015-03-05 | $11.26 | $14.04 | 957,500 | — | — |
| 2015-03-04 | $11.19 | $13.95 | 2,179,600 | — | — |
| 2015-03-03 | $10.93 | $13.63 | 1,729,600 | — | — |
| 2015-03-02 | $11.36 | $14.16 | 1,858,500 | — | — |
| 2015-02-27 | $11.58 | $14.44 | 2,271,700 | — | — |
| 2015-02-26 | $10.87 | $13.55 | 1,554,000 | — | — |
| 2015-02-25 | $10.65 | $13.28 | 1,307,300 | — | — |
| 2015-02-24 | $10.38 | $12.94 | 1,050,800 | — | — |
| 2015-02-23 | $10.62 | $13.24 | 1,091,600 | — | — |
| 2015-02-20 | $10.40 | $12.97 | 1,086,100 | — | — |
| 2015-02-19 | $10.53 | $13.13 | 1,279,600 | — | — |
| 2015-02-18 | $10.88 | $13.57 | 1,309,600 | — | — |
| 2015-02-17 | $10.39 | $12.95 | 1,012,800 | — | — |
| 2015-02-13 | $10.86 | $13.54 | 1,179,300 | — | — |
| 2015-02-12 | $10.50 | $13.09 | 1,294,400 | — | — |
| 2015-02-11 | $10.31 | $12.85 | 1,097,700 | — | — |
| 2015-02-10 | $10.58 | $13.19 | 1,105,900 | — | — |
| 2015-02-09 | $10.71 | $13.35 | 1,377,300 | — | — |
| 2015-02-06 | $10.46 | $13.04 | 2,396,800 | — | — |
| 2015-02-05 | $11.03 | $13.75 | 1,922,200 | — | — |
| 2015-02-04 | $10.81 | $13.48 | 1,927,100 | — | — |
| 2015-02-03 | $10.86 | $13.54 | 2,199,600 | — | — |
| 2015-02-02 | $11.35 | $14.15 | 1,848,400 | — | — |
| 2015-01-30 | $11.42 | $14.24 | 2,341,700 | — | — |
| 2015-01-29 | $11.10 | $13.84 | 1,556,300 | — | — |
| 2015-01-28 | $11.14 | $13.89 | 1,841,400 | — | — |
| 2015-01-27 | $11.74 | $14.64 | 1,858,900 | — | — |
| 2015-01-26 | $11.21 | $13.98 | 1,544,400 | — | — |
| 2015-01-23 | $10.95 | $13.65 | 1,845,300 | — | — |
| 2015-01-22 | $11.35 | $14.15 | 2,037,900 | — | — |
| 2015-01-21 | $11.17 | $13.93 | 2,032,300 | — | — |
| 2015-01-20 | $11.38 | $14.19 | 2,463,400 | — | — |
| 2015-01-16 | $11.15 | $13.90 | 2,456,900 | — | — |
| 2015-01-15 | $10.91 | $13.60 | 2,222,600 | — | — |
| 2015-01-14 | $10.71 | $13.35 | 2,604,500 | — | — |
| 2015-01-13 | $11.38 | $14.19 | 2,090,800 | — | — |
| 2015-01-12 | $11.57 | $14.43 | 2,003,600 | — | — |
| 2015-01-09 | $11.06 | $13.79 | 1,448,200 | — | — |
| 2015-01-08 | $10.28 | $12.82 | 1,193,800 | — | — |
| 2015-01-07 | $10.53 | $13.13 | 1,911,200 | — | — |
| 2015-01-06 | $10.65 | $13.28 | 2,367,900 | — | — |
| 2015-01-05 | $10.25 | $12.78 | 1,393,300 | — | — |
| 2015-01-02 | $9.67 | $12.06 | 1,035,000 | — | — |