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
- 1996-03-29 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 | $4.42 | $4.91 | 1,770,800 | — | — |
| 2015-12-30 | $4.79 | $5.32 | 2,242,800 | — | — |
| 2015-12-29 | $4.70 | $5.22 | 1,532,700 | — | — |
| 2015-12-28 | $4.61 | $5.12 | 1,750,600 | — | — |
| 2015-12-24 | $4.75 | $5.27 | 1,247,000 | — | — |
| 2015-12-23 | $4.71 | $5.23 | 3,057,900 | — | — |
| 2015-12-22 | $4.23 | $4.69 | 2,773,900 | — | — |
| 2015-12-21 | $3.94 | $4.37 | 1,678,700 | — | — |
| 2015-12-18 | $3.82 | $4.24 | 4,459,300 | — | — |
| 2015-12-17 | $3.54 | $3.93 | 1,650,200 | — | — |
| 2015-12-16 | $3.83 | $4.25 | 2,257,700 | — | — |
| 2015-12-15 | $3.71 | $4.12 | 3,030,600 | — | — |
| 2015-12-14 | $3.67 | $4.07 | 3,679,800 | — | — |
| 2015-12-11 | $3.44 | $3.82 | 2,828,900 | — | — |
| 2015-12-10 | $3.45 | $3.83 | 1,815,200 | — | — |
| 2015-12-09 | $3.30 | $3.66 | 1,976,100 | — | — |
| 2015-12-08 | $3.37 | $3.74 | 1,561,300 | — | — |
| 2015-12-07 | $3.62 | $4.02 | 2,883,600 | — | — |
| 2015-12-04 | $3.82 | $4.24 | 1,554,000 | — | — |
| 2015-12-03 | $3.77 | $4.18 | 1,465,700 | — | — |
| 2015-12-02 | $3.93 | $4.36 | 1,696,600 | — | — |
| 2015-12-01 | $4.06 | $4.51 | 2,363,700 | — | — |
| 2015-11-30 | $3.73 | $4.14 | 1,332,900 | — | — |
| 2015-11-27 | $3.82 | $4.24 | 1,067,900 | — | — |
| 2015-11-25 | $3.99 | $4.43 | 1,706,600 | — | — |
| 2015-11-24 | $3.91 | $4.34 | 1,897,800 | — | — |
| 2015-11-23 | $3.60 | $4.00 | 1,715,600 | — | — |
| 2015-11-20 | $3.53 | $3.92 | 2,894,100 | — | — |
| 2015-11-19 | $3.62 | $4.02 | 3,537,300 | — | — |
| 2015-11-18 | $3.68 | $4.08 | 2,106,800 | — | — |
| 2015-11-17 | $3.48 | $3.86 | 2,048,100 | — | — |
| 2015-11-16 | $3.80 | $4.22 | 2,269,200 | — | — |
| 2015-11-13 | $3.64 | $4.04 | 2,168,600 | — | — |
| 2015-11-12 | $3.72 | $4.13 | 3,235,800 | — | — |
| 2015-11-11 | $3.49 | $3.87 | 4,354,900 | — | — |
| 2015-11-10 | $3.75 | $4.16 | 3,061,700 | — | — |
| 2015-11-09 | $4.04 | $4.48 | 3,604,900 | — | — |
| 2015-11-06 | $4.49 | $4.98 | 3,960,200 | — | — |
| 2015-11-05 | $4.39 | $4.87 | 4,572,400 | — | — |
| 2015-11-04 | $4.23 | $4.69 | 3,541,800 | — | — |
| 2015-11-03 | $4.28 | $4.75 | 6,438,900 | — | — |
| 2015-11-02 | $3.70 | $4.11 | 6,065,300 | — | — |
| 2015-10-30 | $3.62 | $4.02 | 12,083,200 | — | — |
| 2015-10-29 | $4.29 | $4.76 | 3,605,800 | — | — |
| 2015-10-28 | $4.14 | $4.59 | 4,694,100 | — | — |
| 2015-10-27 | $3.95 | $4.38 | 4,364,300 | — | — |
| 2015-10-26 | $4.17 | $4.63 | 2,701,200 | — | — |
| 2015-10-23 | $4.48 | $4.97 | 2,827,700 | — | — |
| 2015-10-22 | $4.38 | $4.86 | 3,382,600 | — | — |
| 2015-10-21 | $4.63 | $5.14 | 3,380,600 | — | — |
| 2015-10-20 | $4.86 | $5.39 | 3,648,300 | — | — |
| 2015-10-19 | $4.94 | $5.48 | 3,404,200 | — | — |
| 2015-10-16 | $5.25 | $5.83 | 3,649,600 | — | — |
| 2015-10-15 | $5.53 | $6.14 | 4,350,700 | — | — |
| 2015-10-14 | $5.58 | $6.19 | 2,574,400 | — | — |
| 2015-10-13 | $5.91 | $6.56 | 2,353,900 | — | — |
| 2015-10-12 | $5.94 | $6.59 | 3,761,500 | — | — |
| 2015-10-09 | $6.93 | $7.69 | 7,765,000 | — | — |
| 2015-10-08 | $5.94 | $6.59 | 2,485,900 | — | — |
| 2015-10-07 | $5.57 | $6.18 | 4,849,100 | — | — |
| 2015-10-06 | $5.60 | $6.22 | 3,059,400 | — | — |
| 2015-10-05 | $5.12 | $5.68 | 4,693,000 | — | — |
| 2015-10-02 | $4.64 | $5.15 | 1,898,300 | — | — |
| 2015-10-01 | $4.65 | $5.16 | 2,747,300 | — | — |
| 2015-09-30 | $4.60 | $5.11 | 3,205,400 | — | — |
| 2015-09-29 | $4.38 | $4.86 | 2,872,600 | — | — |
| 2015-09-28 | $4.65 | $5.16 | 1,523,900 | — | — |
| 2015-09-25 | $4.89 | $5.43 | 1,711,800 | — | — |
| 2015-09-24 | $5.06 | $5.62 | 1,522,600 | — | — |
| 2015-09-23 | $5.03 | $5.58 | 2,001,400 | — | — |
| 2015-09-22 | $5.28 | $5.86 | 2,110,600 | — | — |
| 2015-09-21 | $5.46 | $6.06 | 1,665,800 | — | — |
| 2015-09-18 | $5.63 | $6.25 | 5,015,800 | — | — |
| 2015-09-17 | $5.81 | $6.45 | 2,162,700 | — | — |
| 2015-09-16 | $5.73 | $6.36 | 1,351,500 | — | — |
| 2015-09-15 | $5.52 | $6.13 | 1,829,200 | — | — |
| 2015-09-14 | $5.27 | $5.85 | 1,921,500 | — | — |
| 2015-09-11 | $5.70 | $6.33 | 1,418,700 | — | — |
| 2015-09-10 | $5.63 | $6.25 | 2,071,200 | — | — |
| 2015-09-09 | $5.71 | $6.34 | 4,175,200 | — | — |
| 2015-09-08 | $5.42 | $6.02 | 1,596,800 | — | — |
| 2015-09-04 | $5.33 | $5.92 | 1,670,300 | — | — |
| 2015-09-03 | $5.24 | $5.82 | 2,084,000 | — | — |
| 2015-09-02 | $5.19 | $5.76 | 2,795,000 | — | — |
| 2015-09-01 | $5.32 | $5.90 | 2,907,500 | — | — |
| 2015-08-31 | $5.60 | $6.22 | 2,442,300 | — | — |
| 2015-08-28 | $5.51 | $6.12 | 3,487,000 | — | — |
| 2015-08-27 | $5.42 | $6.02 | 4,505,000 | — | — |
| 2015-08-26 | $4.37 | $4.85 | 2,928,200 | — | — |
| 2015-08-25 | $4.65 | $5.16 | 1,983,300 | — | — |
| 2015-08-24 | $4.60 | $5.11 | 2,966,700 | — | — |
| 2015-08-21 | $5.17 | $5.74 | 2,757,800 | — | — |
| 2015-08-20 | $5.23 | $5.80 | 2,657,400 | — | — |
| 2015-08-19 | $5.06 | $5.62 | 2,930,600 | — | — |
| 2015-08-18 | $5.32 | $5.90 | 5,125,300 | — | — |
| 2015-08-17 | $5.83 | $6.47 | 2,496,200 | — | — |
| 2015-08-14 | $6.07 | $6.74 | 2,154,500 | — | — |
| 2015-08-13 | $5.86 | $6.50 | 3,171,200 | — | — |
| 2015-08-12 | $6.22 | $6.90 | 4,349,300 | — | — |
| 2015-08-11 | $6.27 | $6.96 | 5,849,500 | — | — |
| 2015-08-10 | $6.31 | $7.00 | 7,804,800 | — | — |
| 2015-08-07 | $5.18 | $5.75 | 14,682,000 | — | — |
| 2015-08-06 | $8.22 | $9.12 | 3,644,100 | — | — |
| 2015-08-05 | $8.31 | $9.22 | 3,717,600 | — | — |
| 2015-08-04 | $8.39 | $9.31 | 4,016,000 | — | — |
| 2015-08-03 | $8.88 | $9.86 | 2,099,300 | — | — |
| 2015-07-31 | $9.32 | $10.34 | 1,654,300 | — | — |
| 2015-07-30 | $9.37 | $10.40 | 2,734,800 | — | — |
| 2015-07-29 | $9.93 | $11.02 | 2,625,900 | — | — |
| 2015-07-28 | $9.55 | $10.60 | 3,006,300 | — | — |
| 2015-07-27 | $8.53 | $9.47 | 1,796,000 | — | — |
| 2015-07-24 | $8.62 | $9.57 | 3,559,700 | — | — |
| 2015-07-23 | $8.66 | $9.61 | 2,068,100 | — | — |
| 2015-07-22 | $9.11 | $10.11 | 2,142,400 | — | — |
| 2015-07-21 | $9.21 | $10.22 | 2,369,700 | — | — |
| 2015-07-20 | $9.16 | $10.17 | 1,651,400 | — | — |
| 2015-07-17 | $9.54 | $10.59 | 1,619,100 | — | — |
| 2015-07-16 | $9.49 | $10.53 | 1,516,100 | — | — |
| 2015-07-15 | $9.52 | $10.57 | 1,191,600 | — | — |
| 2015-07-14 | $9.85 | $10.93 | 1,602,200 | — | — |
| 2015-07-13 | $10.10 | $11.21 | 1,493,600 | — | — |
| 2015-07-10 | $9.75 | $10.82 | 1,597,700 | — | — |
| 2015-07-09 | $9.86 | $10.94 | 2,644,100 | — | — |
| 2015-07-08 | $9.45 | $10.49 | 3,063,600 | — | — |
| 2015-07-07 | $9.92 | $11.01 | 3,185,900 | — | — |
| 2015-07-06 | $9.77 | $10.84 | 3,026,700 | — | — |
| 2015-07-02 | $10.42 | $11.57 | 2,286,300 | — | — |
| 2015-07-01 | $10.12 | $11.23 | 2,135,600 | — | — |
| 2015-06-30 | $10.43 | $11.58 | 2,210,400 | — | — |
| 2015-06-29 | $10.58 | $11.74 | 2,448,400 | — | — |
| 2015-06-26 | $11.30 | $12.54 | 2,375,300 | — | — |
| 2015-06-25 | $10.89 | $12.09 | 1,841,100 | — | — |
| 2015-06-24 | $11.25 | $12.49 | 2,003,200 | — | — |
| 2015-06-23 | $11.85 | $13.15 | 1,861,000 | — | — |
| 2015-06-22 | $11.29 | $12.53 | 1,058,700 | — | — |
| 2015-06-19 | $11.17 | $12.40 | 1,772,000 | — | — |
| 2015-06-18 | $11.46 | $12.72 | 2,208,000 | — | — |
| 2015-06-17 | $11.15 | $12.38 | 1,762,200 | — | — |
| 2015-06-16 | $11.41 | $12.66 | 1,190,500 | — | — |
| 2015-06-15 | $11.35 | $12.60 | 1,545,200 | — | — |
| 2015-06-12 | $11.67 | $12.95 | 1,662,600 | — | — |
| 2015-06-11 | $11.25 | $12.49 | 1,459,900 | — | — |
| 2015-06-10 | $11.59 | $12.86 | 1,528,300 | — | — |
| 2015-06-09 | $11.61 | $12.89 | 2,203,100 | — | — |
| 2015-06-08 | $11.29 | $12.53 | 1,440,900 | — | — |
| 2015-06-05 | $11.67 | $12.95 | 1,774,200 | — | — |
| 2015-06-04 | $12.00 | $13.32 | 2,103,800 | — | — |
| 2015-06-03 | $12.40 | $13.76 | 3,275,200 | — | — |
| 2015-06-02 | $12.21 | $13.55 | 3,292,000 | — | — |
| 2015-06-01 | $11.73 | $13.02 | 7,162,000 | — | — |
| 2015-05-29 | $11.18 | $12.41 | 3,038,900 | — | — |
| 2015-05-28 | $11.51 | $12.77 | 4,636,500 | — | — |
| 2015-05-27 | $12.29 | $13.64 | 1,371,600 | — | — |
| 2015-05-26 | $12.28 | $13.63 | 1,794,000 | — | — |
| 2015-05-22 | $12.73 | $14.13 | 1,690,700 | — | — |
| 2015-05-21 | $12.97 | $14.40 | 2,089,200 | — | — |
| 2015-05-20 | $12.61 | $14.00 | 2,354,800 | — | — |
| 2015-05-19 | $13.09 | $14.53 | 2,033,900 | — | — |
| 2015-05-18 | $13.72 | $15.23 | 1,962,700 | — | — |
| 2015-05-15 | $13.79 | $15.31 | 1,922,700 | — | — |
| 2015-05-14 | $14.17 | $15.73 | 1,813,200 | — | — |
| 2015-05-13 | $14.24 | $15.80 | 2,300,200 | — | — |
| 2015-05-12 | $14.16 | $15.72 | 2,817,900 | — | — |
| 2015-05-11 | $14.07 | $15.62 | 2,537,500 | — | — |
| 2015-05-08 | $13.93 | $15.46 | 2,931,700 | — | — |
| 2015-05-07 | $13.35 | $14.82 | 2,366,900 | — | — |
| 2015-05-06 | $13.54 | $15.03 | 3,098,600 | — | — |
| 2015-05-05 | $14.32 | $15.89 | 2,606,300 | — | — |
| 2015-05-04 | $14.33 | $15.90 | 3,079,300 | — | — |
| 2015-05-01 | $14.60 | $16.20 | 7,615,000 | — | — |
| 2015-04-30 | $12.89 | $14.31 | 3,138,800 | — | — |
| 2015-04-29 | $13.10 | $14.54 | 1,933,900 | — | — |
| 2015-04-28 | $13.24 | $14.69 | 2,040,300 | — | — |
| 2015-04-27 | $13.40 | $14.87 | 2,674,300 | — | — |
| 2015-04-24 | $13.04 | $14.47 | 1,275,900 | — | — |
| 2015-04-23 | $12.94 | $14.36 | 2,940,800 | — | — |
| 2015-04-22 | $13.28 | $14.74 | 1,656,100 | — | — |
| 2015-04-21 | $13.11 | $14.55 | 1,296,700 | — | — |
| 2015-04-20 | $13.53 | $15.02 | 1,406,800 | — | — |
| 2015-04-17 | $13.45 | $14.93 | 1,838,400 | — | — |
| 2015-04-16 | $13.34 | $14.81 | 3,352,300 | — | — |
| 2015-04-15 | $13.58 | $15.07 | 3,809,300 | — | — |
| 2015-04-14 | $13.49 | $14.97 | 2,982,300 | — | — |
| 2015-04-13 | $13.37 | $14.84 | 2,831,900 | — | — |
| 2015-04-10 | $13.49 | $14.97 | 2,134,500 | — | — |
| 2015-04-09 | $13.66 | $15.16 | 4,504,200 | — | — |
| 2015-04-08 | $14.29 | $15.86 | 2,546,100 | — | — |
| 2015-04-07 | $14.26 | $15.83 | 1,631,400 | — | — |
| 2015-04-06 | $14.58 | $16.18 | 2,245,300 | — | — |
| 2015-04-02 | $14.03 | $15.57 | 2,825,800 | — | — |
| 2015-04-01 | $14.12 | $15.67 | 3,229,000 | — | — |
| 2015-03-31 | $13.80 | $15.32 | 3,170,400 | — | — |
| 2015-03-30 | $14.54 | $16.14 | 1,622,900 | — | — |
| 2015-03-27 | $14.16 | $15.72 | 1,284,300 | — | — |
| 2015-03-26 | $14.57 | $16.17 | 2,599,000 | — | — |
| 2015-03-25 | $14.26 | $15.83 | 1,893,000 | — | — |
| 2015-03-24 | $13.90 | $15.43 | 3,589,300 | — | — |
| 2015-03-23 | $14.30 | $15.87 | 1,740,500 | — | — |
| 2015-03-20 | $14.04 | $15.58 | 2,658,000 | — | — |
| 2015-03-19 | $14.16 | $15.72 | 1,687,300 | — | — |
| 2015-03-18 | $14.61 | $16.22 | 3,050,300 | — | — |
| 2015-03-17 | $13.86 | $15.38 | 1,905,600 | — | — |
| 2015-03-16 | $14.19 | $15.75 | 2,217,000 | — | — |
| 2015-03-13 | $14.36 | $15.94 | 3,725,100 | — | — |
| 2015-03-12 | $14.83 | $16.46 | 2,279,100 | — | — |
| 2015-03-11 | $14.77 | $16.39 | 3,442,700 | — | — |
| 2015-03-10 | $14.85 | $16.48 | 2,967,800 | — | — |
| 2015-03-09 | $15.41 | $17.10 | 3,698,900 | — | — |
| 2015-03-06 | $16.08 | $17.85 | 2,673,000 | — | — |
| 2015-03-05 | $16.49 | $18.30 | 3,382,900 | — | — |
| 2015-03-04 | $16.51 | $18.32 | 5,679,900 | — | — |
| 2015-03-03 | $19.79 | $21.96 | 2,121,600 | — | — |
| 2015-03-02 | $20.08 | $22.29 | 1,832,100 | — | — |
| 2015-02-27 | $18.97 | $21.05 | 2,844,800 | — | — |
| 2015-02-26 | $19.68 | $21.84 | 1,669,000 | — | — |
| 2015-02-25 | $19.30 | $21.42 | 4,223,900 | — | — |
| 2015-02-24 | $22.16 | $24.60 | 953,200 | — | — |
| 2015-02-23 | $22.06 | $24.48 | 570,100 | — | — |
| 2015-02-20 | $22.16 | $24.60 | 735,000 | — | — |
| 2015-02-19 | $22.16 | $24.60 | 1,051,400 | — | — |
| 2015-02-18 | $22.46 | $24.93 | 682,000 | — | — |
| 2015-02-17 | $22.77 | $25.27 | 847,500 | — | — |
| 2015-02-13 | $23.10 | $25.64 | 849,600 | — | — |
| 2015-02-12 | $23.27 | $25.83 | 892,700 | — | — |
| 2015-02-11 | $22.24 | $24.68 | 903,900 | — | — |
| 2015-02-10 | $22.84 | $25.35 | 960,800 | — | — |
| 2015-02-09 | $23.00 | $25.53 | 1,589,800 | — | — |
| 2015-02-06 | $25.27 | $28.05 | 1,622,800 | — | — |
| 2015-02-05 | $26.85 | $29.80 | 988,400 | — | — |
| 2015-02-04 | $25.31 | $28.09 | 671,900 | — | — |
| 2015-02-03 | $25.12 | $27.88 | 997,300 | — | — |
| 2015-02-02 | $23.85 | $26.47 | 858,700 | — | — |
| 2015-01-30 | $23.11 | $25.65 | 956,000 | — | — |
| 2015-01-29 | $23.91 | $26.54 | 892,700 | — | — |
| 2015-01-28 | $22.89 | $25.41 | 1,342,400 | — | — |
| 2015-01-27 | $23.67 | $26.27 | 887,700 | — | — |
| 2015-01-26 | $23.58 | $26.17 | 1,107,300 | — | — |
| 2015-01-23 | $23.60 | $26.19 | 1,820,400 | — | — |
| 2015-01-22 | $24.84 | $27.57 | 1,406,200 | — | — |
| 2015-01-21 | $23.59 | $26.18 | 917,700 | — | — |
| 2015-01-20 | $22.39 | $24.85 | 1,049,100 | — | — |
| 2015-01-16 | $21.90 | $24.31 | 741,400 | — | — |
| 2015-01-15 | $21.16 | $23.49 | 782,400 | — | — |
| 2015-01-14 | $21.02 | $23.33 | 1,760,100 | — | — |
| 2015-01-13 | $22.80 | $25.31 | 1,207,400 | — | — |
| 2015-01-12 | $23.76 | $26.37 | 880,200 | — | — |
| 2015-01-09 | $23.86 | $26.48 | 697,000 | — | — |
| 2015-01-08 | $23.43 | $26.00 | 1,394,100 | — | — |
| 2015-01-07 | $22.36 | $24.82 | 1,528,200 | — | — |
| 2015-01-06 | $22.33 | $24.78 | 1,266,300 | — | — |
| 2015-01-05 | $23.11 | $25.65 | 830,000 | — | — |
| 2015-01-02 | $24.66 | $27.37 | 643,500 | — | — |