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
- 1980-03-17 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 | $2.48 | $2.69 | 1,999,400 | — | — |
| 2015-12-30 | $2.42 | $2.62 | 1,871,000 | — | — |
| 2015-12-29 | $2.50 | $2.71 | 1,939,100 | — | — |
| 2015-12-28 | $2.46 | $2.67 | 1,969,900 | — | — |
| 2015-12-24 | $2.60 | $2.82 | 958,600 | — | — |
| 2015-12-23 | $2.60 | $2.82 | 1,872,500 | — | — |
| 2015-12-22 | $2.61 | $2.83 | 1,686,900 | — | — |
| 2015-12-21 | $2.54 | $2.75 | 2,038,300 | — | — |
| 2015-12-18 | $2.63 | $2.85 | 2,933,500 | — | — |
| 2015-12-17 | $2.49 | $2.70 | 1,794,100 | — | — |
| 2015-12-16 | $2.74 | $2.97 | 2,832,100 | — | — |
| 2015-12-15 | $2.56 | $2.77 | 1,366,300 | — | — |
| 2015-12-14 | $2.41 | $2.61 | 2,633,200 | — | — |
| 2015-12-11 | $2.60 | $2.82 | 1,115,500 | — | — |
| 2015-12-10 | $2.61 | $2.83 | 878,300 | — | — |
| 2015-12-09 | $2.58 | $2.80 | 1,641,900 | — | — |
| 2015-12-08 | $2.61 | $2.83 | 1,437,800 | — | — |
| 2015-12-07 | $2.64 | $2.86 | 2,018,600 | — | — |
| 2015-12-04 | $2.85 | $3.09 | 2,616,800 | — | — |
| 2015-12-03 | $2.63 | $2.85 | 1,771,900 | — | — |
| 2015-12-02 | $2.56 | $2.77 | 1,680,200 | — | — |
| 2015-12-01 | $2.66 | $2.88 | 1,448,700 | — | — |
| 2015-11-30 | $2.56 | $2.77 | 1,792,400 | — | — |
| 2015-11-27 | $2.50 | $2.71 | 753,100 | — | — |
| 2015-11-25 | $2.59 | $2.81 | 1,105,500 | — | — |
| 2015-11-24 | $2.57 | $2.78 | 1,945,300 | — | — |
| 2015-11-23 | $2.42 | $2.62 | 1,312,200 | — | — |
| 2015-11-20 | $2.48 | $2.69 | 1,603,100 | — | — |
| 2015-11-19 | $2.57 | $2.78 | 1,910,900 | — | — |
| 2015-11-18 | $2.50 | $2.71 | 1,906,800 | — | — |
| 2015-11-17 | $2.44 | $2.64 | 2,799,400 | — | — |
| 2015-11-16 | $2.66 | $2.88 | 1,573,200 | — | — |
| 2015-11-13 | $2.60 | $2.82 | 1,851,600 | — | — |
| 2015-11-12 | $2.56 | $2.77 | 1,509,700 | — | — |
| 2015-11-11 | $2.57 | $2.78 | 1,428,400 | — | — |
| 2015-11-10 | $2.56 | $2.77 | 1,629,400 | — | — |
| 2015-11-09 | $2.64 | $2.86 | 2,194,200 | — | — |
| 2015-11-06 | $2.54 | $2.75 | 3,023,900 | — | — |
| 2015-11-05 | $2.69 | $2.91 | 3,265,200 | — | — |
| 2015-11-04 | $2.84 | $3.08 | 1,730,200 | — | — |
| 2015-11-03 | $2.84 | $3.08 | 3,295,100 | — | — |
| 2015-11-02 | $2.70 | $2.93 | 2,682,600 | — | — |
| 2015-10-30 | $2.70 | $2.93 | 3,533,600 | — | — |
| 2015-10-29 | $2.76 | $2.99 | 2,303,900 | — | — |
| 2015-10-28 | $2.92 | $3.16 | 4,107,800 | — | — |
| 2015-10-27 | $2.90 | $3.14 | 2,017,600 | — | — |
| 2015-10-26 | $2.91 | $3.15 | 2,005,200 | — | — |
| 2015-10-23 | $3.06 | $3.32 | 2,338,000 | — | — |
| 2015-10-22 | $3.00 | $3.25 | 1,858,600 | — | — |
| 2015-10-21 | $2.92 | $3.16 | 2,345,200 | — | — |
| 2015-10-20 | $3.08 | $3.34 | 2,571,900 | — | — |
| 2015-10-19 | $2.99 | $3.24 | 2,638,000 | — | — |
| 2015-10-16 | $3.12 | $3.38 | 3,088,600 | — | — |
| 2015-10-15 | $3.34 | $3.62 | 4,849,300 | — | — |
| 2015-10-14 | $3.12 | $3.38 | 6,066,200 | — | — |
| 2015-10-13 | $2.88 | $3.12 | 2,974,600 | — | — |
| 2015-10-12 | $2.91 | $3.15 | 3,105,300 | — | — |
| 2015-10-09 | $3.11 | $3.37 | 3,890,100 | — | — |
| 2015-10-08 | $3.00 | $3.25 | 3,355,900 | — | — |
| 2015-10-07 | $3.12 | $3.38 | 4,315,300 | — | — |
| 2015-10-06 | $3.22 | $3.49 | 4,924,100 | — | — |
| 2015-10-05 | $3.19 | $3.46 | 3,361,100 | — | — |
| 2015-10-02 | $3.11 | $3.37 | 3,272,300 | — | — |
| 2015-10-01 | $2.75 | $2.98 | 2,172,200 | — | — |
| 2015-09-30 | $2.82 | $3.06 | 1,873,400 | — | — |
| 2015-09-29 | $2.76 | $2.99 | 1,465,200 | — | — |
| 2015-09-28 | $2.75 | $2.98 | 2,284,300 | — | — |
| 2015-09-25 | $2.95 | $3.20 | 2,010,800 | — | — |
| 2015-09-24 | $3.12 | $3.38 | 2,953,100 | — | — |
| 2015-09-23 | $2.76 | $2.99 | 2,520,500 | — | — |
| 2015-09-22 | $2.81 | $3.04 | 2,678,100 | — | — |
| 2015-09-21 | $3.08 | $3.34 | 2,757,300 | — | — |
| 2015-09-18 | $3.12 | $3.38 | 28,440,300 | — | — |
| 2015-09-17 | $3.28 | $3.55 | 4,748,900 | — | — |
| 2015-09-16 | $3.18 | $3.45 | 4,265,000 | — | — |
| 2015-09-15 | $2.99 | $3.24 | 4,522,800 | — | — |
| 2015-09-14 | $2.85 | $3.09 | 5,291,700 | — | — |
| 2015-09-11 | $2.70 | $2.93 | 2,890,800 | — | — |
| 2015-09-10 | $2.71 | $2.94 | 5,095,200 | — | — |
| 2015-09-09 | $2.88 | $3.12 | 2,720,800 | — | — |
| 2015-09-08 | $3.03 | $3.28 | 2,916,100 | — | — |
| 2015-09-04 | $2.88 | $3.12 | 3,616,600 | — | — |
| 2015-09-03 | $2.89 | $3.13 | 3,718,400 | — | — |
| 2015-09-02 | $3.08 | $3.34 | 2,552,200 | — | — |
| 2015-09-01 | $3.20 | $3.47 | 2,576,500 | — | — |
| 2015-08-31 | $3.36 | $3.64 | 2,403,600 | — | — |
| 2015-08-28 | $3.45 | $3.74 | 2,805,600 | — | — |
| 2015-08-27 | $3.24 | $3.51 | 2,937,700 | — | — |
| 2015-08-26 | $2.98 | $3.23 | 2,607,300 | — | — |
| 2015-08-25 | $3.05 | $3.30 | 2,273,200 | — | — |
| 2015-08-24 | $3.22 | $3.49 | 3,228,600 | — | — |
| 2015-08-21 | $3.61 | $3.91 | 3,578,000 | — | — |
| 2015-08-20 | $3.91 | $4.24 | 3,520,000 | — | — |
| 2015-08-19 | $3.72 | $4.03 | 2,443,400 | — | — |
| 2015-08-18 | $3.55 | $3.85 | 3,274,100 | — | — |
| 2015-08-17 | $3.93 | $4.26 | 2,755,300 | — | — |
| 2015-08-14 | $3.69 | $4.00 | 2,731,800 | — | — |
| 2015-08-13 | $3.57 | $3.87 | 4,274,900 | — | — |
| 2015-08-12 | $3.92 | $4.25 | 6,095,700 | — | — |
| 2015-08-11 | $3.22 | $3.49 | 4,312,500 | — | — |
| 2015-08-10 | $3.26 | $3.53 | 4,646,200 | — | — |
| 2015-08-07 | $2.72 | $2.95 | 5,949,800 | — | — |
| 2015-08-06 | $2.93 | $3.17 | 3,167,600 | — | — |
| 2015-08-05 | $2.97 | $3.22 | 6,414,900 | — | — |
| 2015-08-04 | $3.25 | $3.52 | 3,251,000 | — | — |
| 2015-08-03 | $3.21 | $3.48 | 2,819,100 | — | — |
| 2015-07-31 | $3.53 | $3.83 | 2,655,100 | — | — |
| 2015-07-30 | $3.45 | $3.74 | 2,114,600 | — | — |
| 2015-07-29 | $3.69 | $4.00 | 2,499,700 | — | — |
| 2015-07-28 | $3.72 | $4.03 | 2,019,900 | — | — |
| 2015-07-27 | $3.78 | $4.10 | 2,705,400 | — | — |
| 2015-07-24 | $3.82 | $4.14 | 5,925,000 | — | — |
| 2015-07-23 | $3.83 | $4.15 | 3,254,300 | — | — |
| 2015-07-22 | $4.16 | $4.51 | 3,087,900 | — | — |
| 2015-07-21 | $4.29 | $4.65 | 3,114,300 | — | — |
| 2015-07-20 | $4.13 | $4.48 | 2,954,000 | — | — |
| 2015-07-17 | $4.49 | $4.87 | 2,833,200 | — | — |
| 2015-07-16 | $4.79 | $5.19 | 1,559,500 | — | — |
| 2015-07-15 | $4.83 | $5.23 | 1,905,100 | — | — |
| 2015-07-14 | $5.07 | $5.49 | 1,788,100 | — | — |
| 2015-07-13 | $5.27 | $5.71 | 2,200,100 | — | — |
| 2015-07-10 | $4.89 | $5.30 | 1,809,300 | — | — |
| 2015-07-09 | $5.06 | $5.48 | 2,146,600 | — | — |
| 2015-07-08 | $5.25 | $5.69 | 2,697,200 | — | — |
| 2015-07-07 | $5.32 | $5.76 | 3,556,200 | — | — |
| 2015-07-06 | $5.81 | $6.30 | 2,756,600 | — | — |
| 2015-07-02 | $5.48 | $5.94 | 1,800,900 | — | — |
| 2015-07-01 | $5.35 | $5.80 | 3,161,900 | — | — |
| 2015-06-30 | $5.71 | $6.19 | 3,066,100 | — | — |
| 2015-06-29 | $5.46 | $5.92 | 2,803,000 | — | — |
| 2015-06-26 | $5.63 | $6.10 | 2,805,800 | — | — |
| 2015-06-25 | $5.68 | $6.15 | 2,324,800 | — | — |
| 2015-06-24 | $5.76 | $6.24 | 1,717,100 | — | — |
| 2015-06-23 | $5.79 | $6.27 | 1,534,100 | — | — |
| 2015-06-22 | $5.82 | $6.31 | 2,568,800 | — | — |
| 2015-06-19 | $6.03 | $6.53 | 7,329,300 | — | — |
| 2015-06-18 | $6.33 | $6.86 | 4,611,400 | — | — |
| 2015-06-17 | $5.93 | $6.43 | 4,186,500 | — | — |
| 2015-06-16 | $5.61 | $6.08 | 1,607,400 | — | — |
| 2015-06-15 | $5.57 | $6.04 | 2,539,900 | — | — |
| 2015-06-12 | $5.43 | $5.88 | 1,415,400 | — | — |
| 2015-06-11 | $5.47 | $5.93 | 1,062,000 | — | — |
| 2015-06-10 | $5.47 | $5.93 | 1,656,900 | — | — |
| 2015-06-09 | $5.29 | $5.73 | 2,449,600 | — | — |
| 2015-06-08 | $5.54 | $6.00 | 1,514,000 | — | — |
| 2015-06-05 | $5.45 | $5.91 | 2,060,900 | — | — |
| 2015-06-04 | $5.52 | $5.98 | 2,131,700 | — | — |
| 2015-06-03 | $5.47 | $5.93 | 1,167,900 | — | — |
| 2015-06-02 | $5.51 | $5.97 | 1,577,300 | — | — |
| 2015-06-01 | $5.45 | $5.91 | 1,890,400 | — | — |
| 2015-05-29 | $5.45 | $5.91 | 1,472,000 | — | — |
| 2015-05-28 | $5.44 | $5.89 | 2,022,500 | — | — |
| 2015-05-27 | $5.18 | $5.61 | 1,759,400 | — | — |
| 2015-05-26 | $5.28 | $5.72 | 1,797,400 | — | — |
| 2015-05-22 | $5.45 | $5.91 | 1,531,500 | — | — |
| 2015-05-21 | $5.51 | $5.97 | 1,513,600 | — | — |
| 2015-05-20 | $5.53 | $5.99 | 2,311,600 | — | — |
| 2015-05-19 | $5.34 | $5.79 | 2,833,600 | — | — |
| 2015-05-18 | $5.72 | $6.20 | 1,833,800 | — | — |
| 2015-05-15 | $5.67 | $6.14 | 2,898,600 | — | — |
| 2015-05-14 | $5.61 | $6.08 | 3,059,100 | — | — |
| 2015-05-13 | $5.57 | $6.04 | 2,970,000 | — | — |
| 2015-05-12 | $5.44 | $5.89 | 1,306,200 | — | — |
| 2015-05-11 | $5.45 | $5.91 | 2,198,000 | — | — |
| 2015-05-08 | $5.32 | $5.76 | 2,547,900 | — | — |
| 2015-05-07 | $5.23 | $5.67 | 2,244,500 | — | — |
| 2015-05-06 | $5.15 | $5.58 | 3,018,000 | — | — |
| 2015-05-05 | $5.10 | $5.53 | 4,965,500 | — | — |
| 2015-05-04 | $5.45 | $5.91 | 2,768,800 | — | — |
| 2015-05-01 | $5.24 | $5.68 | 2,299,400 | — | — |
| 2015-04-30 | $5.22 | $5.66 | 6,588,000 | — | — |
| 2015-04-29 | $5.47 | $5.93 | 2,892,600 | — | — |
| 2015-04-28 | $5.65 | $6.12 | 3,284,400 | — | — |
| 2015-04-27 | $5.70 | $6.18 | 4,542,700 | — | — |
| 2015-04-24 | $5.17 | $5.60 | 3,028,900 | — | — |
| 2015-04-23 | $5.56 | $6.02 | 2,800,500 | — | — |
| 2015-04-22 | $5.36 | $5.81 | 5,689,100 | — | — |
| 2015-04-21 | $5.50 | $5.96 | 4,153,400 | — | — |
| 2015-04-20 | $5.75 | $6.23 | 3,896,300 | — | — |
| 2015-04-17 | $5.78 | $6.26 | 2,794,700 | — | — |
| 2015-04-16 | $5.69 | $6.17 | 3,439,100 | — | — |
| 2015-04-15 | $6.14 | $6.65 | 2,834,200 | — | — |
| 2015-04-14 | $5.62 | $6.09 | 2,021,500 | — | — |
| 2015-04-13 | $5.40 | $5.85 | 1,963,900 | — | — |
| 2015-04-10 | $5.21 | $5.65 | 2,275,900 | — | — |
| 2015-04-09 | $5.07 | $5.49 | 1,721,800 | — | — |
| 2015-04-08 | $5.04 | $5.46 | 1,873,500 | — | — |
| 2015-04-07 | $5.12 | $5.55 | 2,265,100 | — | — |
| 2015-04-06 | $5.23 | $5.67 | 2,581,000 | — | — |
| 2015-04-02 | $4.71 | $5.10 | 2,102,600 | — | — |
| 2015-04-01 | $4.76 | $5.16 | 3,542,800 | — | — |
| 2015-03-31 | $4.71 | $5.10 | 2,829,000 | — | — |
| 2015-03-30 | $4.84 | $5.24 | 2,171,200 | — | — |
| 2015-03-27 | $5.04 | $5.46 | 3,026,800 | — | — |
| 2015-03-26 | $5.21 | $5.65 | 2,885,900 | — | — |
| 2015-03-25 | $5.28 | $5.72 | 2,691,300 | — | — |
| 2015-03-24 | $5.47 | $5.93 | 2,039,800 | — | — |
| 2015-03-23 | $5.37 | $5.82 | 3,499,300 | — | — |
| 2015-03-20 | $5.34 | $5.79 | 5,902,200 | — | — |
| 2015-03-19 | $4.99 | $5.41 | 2,876,100 | — | — |
| 2015-03-18 | $5.19 | $5.62 | 3,604,800 | — | — |
| 2015-03-17 | $4.77 | $5.17 | 3,626,100 | — | — |
| 2015-03-16 | $5.05 | $5.47 | 4,096,100 | — | — |
| 2015-03-13 | $4.75 | $5.15 | 2,695,100 | — | — |
| 2015-03-12 | $4.70 | $5.09 | 2,516,200 | — | — |
| 2015-03-11 | $4.64 | $5.03 | 3,573,300 | — | — |
| 2015-03-10 | $4.44 | $4.81 | 3,634,300 | — | — |
| 2015-03-09 | $4.76 | $5.16 | 4,095,400 | — | — |
| 2015-03-06 | $5.03 | $5.45 | 4,098,500 | — | — |
| 2015-03-05 | $5.59 | $6.06 | 1,868,600 | — | — |
| 2015-03-04 | $5.71 | $6.19 | 3,161,300 | — | — |
| 2015-03-03 | $6.01 | $6.51 | 2,133,800 | — | — |
| 2015-03-02 | $5.97 | $6.47 | 2,185,100 | — | — |
| 2015-02-27 | $5.84 | $6.33 | 2,169,900 | — | — |
| 2015-02-26 | $5.59 | $6.06 | 2,514,200 | — | — |
| 2015-02-25 | $5.53 | $5.99 | 3,373,100 | — | — |
| 2015-02-24 | $5.49 | $5.95 | 2,858,200 | — | — |
| 2015-02-23 | $5.78 | $6.26 | 2,932,400 | — | — |
| 2015-02-20 | $5.84 | $6.33 | 3,913,400 | — | — |
| 2015-02-19 | $6.06 | $6.57 | 5,006,900 | — | — |
| 2015-02-18 | $6.93 | $7.51 | 3,533,900 | — | — |
| 2015-02-17 | $6.90 | $7.48 | 2,398,300 | — | — |
| 2015-02-13 | $7.27 | $7.88 | 2,609,700 | — | — |
| 2015-02-12 | $7.20 | $7.80 | 2,412,200 | — | — |
| 2015-02-11 | $6.94 | $7.52 | 2,281,100 | — | — |
| 2015-02-10 | $7.18 | $7.78 | 3,199,200 | — | — |
| 2015-02-09 | $7.27 | $7.88 | 3,575,800 | — | — |
| 2015-02-06 | $7.01 | $7.60 | 5,305,900 | — | — |
| 2015-02-05 | $7.23 | $7.83 | 4,040,600 | — | — |
| 2015-02-04 | $7.12 | $7.72 | 6,162,800 | — | — |
| 2015-02-03 | $6.55 | $7.10 | 4,350,200 | — | — |
| 2015-02-02 | $6.39 | $6.92 | 3,501,600 | — | — |
| 2015-01-30 | $6.30 | $6.83 | 3,442,800 | — | — |
| 2015-01-29 | $5.94 | $6.44 | 2,988,900 | — | — |
| 2015-01-28 | $5.99 | $6.49 | 2,668,300 | — | — |
| 2015-01-27 | $6.32 | $6.85 | 3,697,700 | — | — |
| 2015-01-26 | $6.11 | $6.62 | 2,149,800 | — | — |
| 2015-01-23 | $5.99 | $6.49 | 2,234,000 | — | — |
| 2015-01-22 | $6.31 | $6.84 | 3,404,900 | — | — |
| 2015-01-21 | $6.17 | $6.69 | 3,782,800 | — | — |
| 2015-01-20 | $6.32 | $6.85 | 4,778,400 | — | — |
| 2015-01-16 | $5.94 | $6.44 | 3,724,000 | — | — |
| 2015-01-15 | $5.53 | $5.99 | 3,321,200 | — | — |
| 2015-01-14 | $5.32 | $5.76 | 4,200,200 | — | — |
| 2015-01-13 | $5.74 | $6.22 | 3,928,400 | — | — |
| 2015-01-12 | $6.10 | $6.61 | 3,902,200 | — | — |
| 2015-01-09 | $5.84 | $6.33 | 2,805,600 | — | — |
| 2015-01-08 | $5.60 | $6.07 | 2,903,300 | — | — |
| 2015-01-07 | $5.61 | $6.08 | 4,099,700 | — | — |
| 2015-01-06 | $5.69 | $6.17 | 3,885,200 | — | — |
| 2015-01-05 | $5.44 | $5.89 | 2,997,000 | — | — |
| 2015-01-02 | $5.30 | $5.74 | 2,864,400 | — | — |