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
- 2007-05-25 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 | $3.60 | $3.60 | 1,162,100 | — | — |
| 2015-12-30 | $3.57 | $3.57 | 1,019,900 | — | — |
| 2015-12-29 | $3.67 | $3.67 | 1,078,900 | — | — |
| 2015-12-28 | $3.72 | $3.72 | 1,242,100 | — | — |
| 2015-12-24 | $3.80 | $3.80 | 777,400 | — | — |
| 2015-12-23 | $3.91 | $3.91 | 2,040,200 | — | — |
| 2015-12-22 | $3.55 | $3.55 | 1,820,000 | — | — |
| 2015-12-21 | $3.29 | $3.29 | 3,811,500 | — | — |
| 2015-12-18 | $3.49 | $3.49 | 6,600,000 | — | — |
| 2015-12-17 | $3.58 | $3.58 | 1,719,500 | — | — |
| 2015-12-16 | $3.58 | $3.58 | 3,170,600 | — | — |
| 2015-12-15 | $3.69 | $3.69 | 1,654,600 | — | — |
| 2015-12-14 | $3.60 | $3.60 | 1,541,000 | — | — |
| 2015-12-11 | $3.69 | $3.69 | 1,281,300 | — | — |
| 2015-12-10 | $3.85 | $3.85 | 1,393,600 | — | — |
| 2015-12-09 | $3.90 | $3.90 | 2,719,600 | — | — |
| 2015-12-08 | $3.78 | $3.78 | 1,549,900 | — | — |
| 2015-12-07 | $3.83 | $3.83 | 2,666,500 | — | — |
| 2015-12-04 | $4.19 | $4.19 | 1,844,900 | — | — |
| 2015-12-03 | $4.50 | $4.50 | 1,630,600 | — | — |
| 2015-12-02 | $4.44 | $4.44 | 1,815,600 | — | — |
| 2015-12-01 | $4.70 | $4.70 | 783,000 | — | — |
| 2015-11-30 | $4.71 | $4.71 | 994,700 | — | — |
| 2015-11-27 | $4.71 | $4.71 | 761,900 | — | — |
| 2015-11-25 | $4.76 | $4.76 | 1,290,800 | — | — |
| 2015-11-24 | $4.91 | $4.91 | 1,346,000 | — | — |
| 2015-11-23 | $4.76 | $4.76 | 965,200 | — | — |
| 2015-11-20 | $4.76 | $4.76 | 824,500 | — | — |
| 2015-11-19 | $4.87 | $4.87 | 801,300 | — | — |
| 2015-11-18 | $4.99 | $4.99 | 1,189,500 | — | — |
| 2015-11-17 | $4.83 | $4.83 | 798,100 | — | — |
| 2015-11-16 | $5.02 | $5.02 | 1,108,100 | — | — |
| 2015-11-13 | $4.87 | $4.87 | 1,098,000 | — | — |
| 2015-11-12 | $4.95 | $4.95 | 1,727,400 | — | — |
| 2015-11-11 | $5.08 | $5.08 | 1,455,900 | — | — |
| 2015-11-10 | $5.55 | $5.55 | 910,500 | — | — |
| 2015-11-09 | $5.41 | $5.41 | 1,102,300 | — | — |
| 2015-11-06 | $5.22 | $5.22 | 2,322,000 | — | — |
| 2015-11-05 | $5.58 | $5.58 | 1,254,600 | — | — |
| 2015-11-04 | $5.76 | $5.76 | 1,458,100 | — | — |
| 2015-11-03 | $6.02 | $6.02 | 1,400,900 | — | — |
| 2015-11-02 | $5.79 | $5.79 | 921,200 | — | — |
| 2015-10-30 | $5.65 | $5.65 | 990,100 | — | — |
| 2015-10-29 | $5.39 | $5.39 | 1,014,000 | — | — |
| 2015-10-28 | $5.47 | $5.47 | 1,341,400 | — | — |
| 2015-10-27 | $5.09 | $5.09 | 1,114,400 | — | — |
| 2015-10-26 | $5.35 | $5.35 | 614,200 | — | — |
| 2015-10-23 | $5.29 | $5.29 | 819,200 | — | — |
| 2015-10-22 | $5.22 | $5.22 | 759,100 | — | — |
| 2015-10-21 | $5.30 | $5.30 | 1,057,400 | — | — |
| 2015-10-20 | $5.82 | $5.82 | 1,041,800 | — | — |
| 2015-10-19 | $5.48 | $5.48 | 1,191,000 | — | — |
| 2015-10-16 | $5.83 | $5.83 | 1,073,000 | — | — |
| 2015-10-15 | $5.54 | $5.54 | 1,185,900 | — | — |
| 2015-10-14 | $5.21 | $5.21 | 740,400 | — | — |
| 2015-10-13 | $5.11 | $5.11 | 1,107,100 | — | — |
| 2015-10-12 | $5.59 | $5.59 | 1,099,600 | — | — |
| 2015-10-09 | $5.78 | $5.78 | 1,789,600 | — | — |
| 2015-10-08 | $6.35 | $6.35 | 1,709,100 | — | — |
| 2015-10-07 | $5.90 | $5.90 | 1,879,500 | — | — |
| 2015-10-06 | $6.01 | $6.01 | 1,814,300 | — | — |
| 2015-10-05 | $5.37 | $5.37 | 1,719,300 | — | — |
| 2015-10-02 | $4.92 | $4.92 | 1,011,300 | — | — |
| 2015-10-01 | $4.62 | $4.62 | 1,530,100 | — | — |
| 2015-09-30 | $4.50 | $4.50 | 1,154,400 | — | — |
| 2015-09-29 | $4.26 | $4.26 | 910,600 | — | — |
| 2015-09-28 | $4.30 | $4.30 | 1,288,400 | — | — |
| 2015-09-25 | $4.82 | $4.82 | 877,600 | — | — |
| 2015-09-24 | $5.03 | $5.03 | 997,600 | — | — |
| 2015-09-23 | $4.99 | $4.99 | 873,100 | — | — |
| 2015-09-22 | $5.34 | $5.34 | 853,300 | — | — |
| 2015-09-21 | $5.28 | $5.28 | 2,054,900 | — | — |
| 2015-09-18 | $5.00 | $5.00 | 4,078,800 | — | — |
| 2015-09-17 | $4.97 | $4.97 | 1,900,700 | — | — |
| 2015-09-16 | $4.84 | $4.84 | 1,754,600 | — | — |
| 2015-09-15 | $4.34 | $4.34 | 1,086,300 | — | — |
| 2015-09-14 | $4.07 | $4.07 | 1,112,600 | — | — |
| 2015-09-11 | $4.07 | $4.07 | 3,190,300 | — | — |
| 2015-09-10 | $4.75 | $4.75 | 756,100 | — | — |
| 2015-09-09 | $4.78 | $4.78 | 1,244,100 | — | — |
| 2015-09-08 | $5.03 | $5.03 | 1,248,700 | — | — |
| 2015-09-04 | $5.05 | $5.05 | 841,500 | — | — |
| 2015-09-03 | $5.27 | $5.27 | 1,337,200 | — | — |
| 2015-09-02 | $5.05 | $5.05 | 704,800 | — | — |
| 2015-09-01 | $4.90 | $4.90 | 1,210,000 | — | — |
| 2015-08-31 | $5.32 | $5.32 | 1,356,000 | — | — |
| 2015-08-28 | $5.17 | $5.17 | 1,533,000 | — | — |
| 2015-08-27 | $4.90 | $4.90 | 1,927,900 | — | — |
| 2015-08-26 | $4.43 | $4.43 | 1,545,700 | — | — |
| 2015-08-25 | $4.13 | $4.13 | 1,551,000 | — | — |
| 2015-08-24 | $4.01 | $4.01 | 2,174,400 | — | — |
| 2015-08-21 | $4.02 | $4.02 | 1,937,000 | — | — |
| 2015-08-20 | $4.17 | $4.17 | 1,393,700 | — | — |
| 2015-08-19 | $4.26 | $4.26 | 2,218,900 | — | — |
| 2015-08-18 | $4.57 | $4.57 | 1,324,600 | — | — |
| 2015-08-17 | $4.72 | $4.72 | 1,536,900 | — | — |
| 2015-08-14 | $4.94 | $4.94 | 930,700 | — | — |
| 2015-08-13 | $5.04 | $5.04 | 1,639,000 | — | — |
| 2015-08-12 | $5.36 | $5.36 | 1,703,600 | — | — |
| 2015-08-11 | $5.11 | $5.11 | 1,365,000 | — | — |
| 2015-08-10 | $5.25 | $5.25 | 1,458,400 | — | — |
| 2015-08-07 | $4.86 | $4.86 | 2,190,300 | — | — |
| 2015-08-06 | $5.03 | $5.03 | 3,690,100 | — | — |
| 2015-08-05 | $5.68 | $5.68 | 1,421,900 | — | — |
| 2015-08-04 | $5.70 | $5.70 | 945,100 | — | — |
| 2015-08-03 | $5.77 | $5.77 | 1,642,500 | — | — |
| 2015-07-31 | $5.76 | $5.76 | 1,210,900 | — | — |
| 2015-07-30 | $5.85 | $5.85 | 1,388,500 | — | — |
| 2015-07-29 | $6.03 | $6.03 | 1,794,400 | — | — |
| 2015-07-28 | $5.91 | $5.91 | 1,977,200 | — | — |
| 2015-07-27 | $5.44 | $5.44 | 1,434,900 | — | — |
| 2015-07-24 | $5.63 | $5.63 | 1,220,700 | — | — |
| 2015-07-23 | $5.78 | $5.78 | 1,269,500 | — | — |
| 2015-07-22 | $5.63 | $5.63 | 1,836,400 | — | — |
| 2015-07-21 | $6.05 | $6.05 | 2,057,500 | — | — |
| 2015-07-20 | $5.59 | $5.59 | 1,226,400 | — | — |
| 2015-07-17 | $5.91 | $5.91 | 1,204,800 | — | — |
| 2015-07-16 | $6.05 | $6.05 | 1,449,000 | — | — |
| 2015-07-15 | $6.38 | $6.38 | 1,481,000 | — | — |
| 2015-07-14 | $6.78 | $6.78 | 2,487,800 | — | — |
| 2015-07-13 | $6.16 | $6.16 | 1,667,100 | — | — |
| 2015-07-10 | $6.18 | $6.18 | 1,849,700 | — | — |
| 2015-07-09 | $6.30 | $6.30 | 4,759,600 | — | — |
| 2015-07-08 | $5.56 | $5.56 | 1,825,800 | — | — |
| 2015-07-07 | $5.78 | $5.78 | 2,705,700 | — | — |
| 2015-07-06 | $5.23 | $5.23 | 1,440,000 | — | — |
| 2015-07-02 | $5.37 | $5.37 | 1,001,900 | — | — |
| 2015-07-01 | $5.40 | $5.40 | 1,621,300 | — | — |
| 2015-06-30 | $5.62 | $5.62 | 1,416,100 | — | — |
| 2015-06-29 | $5.80 | $5.80 | 1,788,800 | — | — |
| 2015-06-26 | $6.21 | $6.21 | 2,498,000 | — | — |
| 2015-06-25 | $6.50 | $6.50 | 1,883,600 | — | — |
| 2015-06-24 | $6.83 | $6.83 | 1,317,000 | — | — |
| 2015-06-23 | $6.98 | $6.98 | 2,646,800 | — | — |
| 2015-06-22 | $7.39 | $7.39 | 966,600 | — | — |
| 2015-06-19 | $7.42 | $7.42 | 2,885,000 | — | — |
| 2015-06-18 | $7.66 | $7.66 | 1,307,900 | — | — |
| 2015-06-17 | $7.76 | $7.76 | 882,500 | — | — |
| 2015-06-16 | $7.68 | $7.68 | 767,100 | — | — |
| 2015-06-15 | $7.56 | $7.56 | 944,300 | — | — |
| 2015-06-12 | $7.62 | $7.62 | 750,900 | — | — |
| 2015-06-11 | $7.64 | $7.64 | 1,305,600 | — | — |
| 2015-06-10 | $8.00 | $8.00 | 1,989,100 | — | — |
| 2015-06-09 | $7.59 | $7.59 | 878,700 | — | — |
| 2015-06-08 | $7.63 | $7.63 | 1,154,500 | — | — |
| 2015-06-05 | $7.63 | $7.63 | 1,028,200 | — | — |
| 2015-06-04 | $7.39 | $7.39 | 902,300 | — | — |
| 2015-06-03 | $7.59 | $7.59 | 1,638,000 | — | — |
| 2015-06-02 | $7.57 | $7.57 | 1,286,500 | — | — |
| 2015-06-01 | $7.27 | $7.27 | 998,100 | — | — |
| 2015-05-29 | $7.49 | $7.49 | 1,684,600 | — | — |
| 2015-05-28 | $7.40 | $7.40 | 1,229,100 | — | — |
| 2015-05-27 | $7.36 | $7.36 | 1,218,600 | — | — |
| 2015-05-26 | $7.40 | $7.40 | 1,447,300 | — | — |
| 2015-05-22 | $7.62 | $7.62 | 1,534,200 | — | — |
| 2015-05-21 | $7.96 | $7.96 | 1,816,000 | — | — |
| 2015-05-20 | $7.51 | $7.51 | 1,847,800 | — | — |
| 2015-05-19 | $7.59 | $7.59 | 2,593,500 | — | — |
| 2015-05-18 | $8.12 | $8.12 | 2,198,300 | — | — |
| 2015-05-15 | $8.33 | $8.33 | 1,946,000 | — | — |
| 2015-05-14 | $8.50 | $8.50 | 1,805,400 | — | — |
| 2015-05-13 | $8.63 | $8.63 | 1,968,400 | — | — |
| 2015-05-12 | $8.66 | $8.66 | 3,213,900 | — | — |
| 2015-05-11 | $8.84 | $8.84 | 2,654,800 | — | — |
| 2015-05-08 | $8.82 | $8.82 | 3,589,200 | — | — |
| 2015-05-07 | $8.59 | $8.59 | 3,658,800 | — | — |
| 2015-05-06 | $8.93 | $8.93 | 3,448,500 | — | — |
| 2015-05-05 | $9.56 | $9.56 | 3,489,900 | — | — |
| 2015-05-04 | $9.53 | $9.53 | 5,437,400 | — | — |
| 2015-05-01 | $10.27 | $10.27 | 4,731,800 | — | — |
| 2015-04-30 | $9.87 | $9.87 | 4,604,500 | — | — |
| 2015-04-29 | $8.98 | $8.98 | 7,136,700 | — | — |
| 2015-04-28 | $8.71 | $8.71 | 3,610,200 | — | — |
| 2015-04-27 | $8.26 | $8.26 | 4,086,200 | — | — |
| 2015-04-24 | $8.07 | $8.07 | 3,258,700 | — | — |
| 2015-04-23 | $7.65 | $7.65 | 2,162,600 | — | — |
| 2015-04-22 | $7.16 | $7.16 | 1,824,700 | — | — |
| 2015-04-21 | $7.13 | $7.13 | 2,248,700 | — | — |
| 2015-04-20 | $7.44 | $7.44 | 2,236,000 | — | — |
| 2015-04-17 | $7.05 | $7.05 | 2,016,500 | — | — |
| 2015-04-16 | $7.17 | $7.17 | 2,777,400 | — | — |
| 2015-04-15 | $6.99 | $6.99 | 3,153,500 | — | — |
| 2015-04-14 | $6.55 | $6.55 | 2,912,700 | — | — |
| 2015-04-13 | $6.00 | $6.00 | 2,144,900 | — | — |
| 2015-04-10 | $5.97 | $5.97 | 1,940,800 | — | — |
| 2015-04-09 | $5.59 | $5.59 | 797,700 | — | — |
| 2015-04-08 | $5.55 | $5.55 | 1,375,600 | — | — |
| 2015-04-07 | $5.71 | $5.71 | 2,009,200 | — | — |
| 2015-04-06 | $5.66 | $5.66 | 1,429,200 | — | — |
| 2015-04-02 | $5.45 | $5.45 | 1,198,200 | — | — |
| 2015-04-01 | $5.49 | $5.49 | 1,364,600 | — | — |
| 2015-03-31 | $5.34 | $5.34 | 1,322,000 | — | — |
| 2015-03-30 | $5.18 | $5.18 | 1,138,800 | — | — |
| 2015-03-27 | $5.27 | $5.27 | 1,856,900 | — | — |
| 2015-03-26 | $5.58 | $5.58 | 1,338,000 | — | — |
| 2015-03-25 | $5.41 | $5.41 | 1,328,200 | — | — |
| 2015-03-24 | $5.34 | $5.34 | 1,013,800 | — | — |
| 2015-03-23 | $5.10 | $5.10 | 1,154,900 | — | — |
| 2015-03-20 | $5.17 | $5.17 | 1,595,200 | — | — |
| 2015-03-19 | $5.13 | $5.13 | 1,080,000 | — | — |
| 2015-03-18 | $5.27 | $5.27 | 1,571,900 | — | — |
| 2015-03-17 | $5.02 | $5.02 | 1,104,400 | — | — |
| 2015-03-16 | $5.04 | $5.04 | 1,379,000 | — | — |
| 2015-03-13 | $5.13 | $5.13 | 987,800 | — | — |
| 2015-03-12 | $5.11 | $5.11 | 1,022,600 | — | — |
| 2015-03-11 | $5.16 | $5.16 | 1,255,100 | — | — |
| 2015-03-10 | $5.18 | $5.18 | 1,400,900 | — | — |
| 2015-03-09 | $5.35 | $5.35 | 1,283,000 | — | — |
| 2015-03-06 | $5.47 | $5.47 | 1,343,800 | — | — |
| 2015-03-05 | $5.54 | $5.54 | 1,280,300 | — | — |
| 2015-03-04 | $5.63 | $5.63 | 1,909,400 | — | — |
| 2015-03-03 | $5.69 | $5.69 | 2,662,700 | — | — |
| 2015-03-02 | $5.67 | $5.67 | 5,269,900 | — | — |
| 2015-02-27 | $6.01 | $6.01 | 12,646,200 | — | — |
| 2015-02-26 | $5.04 | $5.04 | 2,391,400 | — | — |
| 2015-02-25 | $5.25 | $5.25 | 1,592,900 | — | — |
| 2015-02-24 | $4.94 | $4.94 | 906,100 | — | — |
| 2015-02-23 | $4.99 | $4.99 | 1,013,800 | — | — |
| 2015-02-20 | $4.92 | $4.92 | 1,899,500 | — | — |
| 2015-02-19 | $5.18 | $5.18 | 1,331,700 | — | — |
| 2015-02-18 | $5.24 | $5.24 | 994,000 | — | — |
| 2015-02-17 | $5.35 | $5.35 | 1,096,200 | — | — |
| 2015-02-13 | $5.44 | $5.44 | 1,482,900 | — | — |
| 2015-02-12 | $5.27 | $5.27 | 1,647,000 | — | — |
| 2015-02-11 | $5.32 | $5.32 | 1,695,300 | — | — |
| 2015-02-10 | $5.14 | $5.14 | 2,357,500 | — | — |
| 2015-02-09 | $5.08 | $5.08 | 2,268,500 | — | — |
| 2015-02-06 | $4.69 | $4.69 | 965,600 | — | — |
| 2015-02-05 | $4.62 | $4.62 | 1,335,600 | — | — |
| 2015-02-04 | $4.53 | $4.53 | 1,564,200 | — | — |
| 2015-02-03 | $4.54 | $4.54 | 2,472,500 | — | — |
| 2015-02-02 | $4.60 | $4.60 | 1,486,300 | — | — |
| 2015-01-30 | $4.17 | $4.17 | 1,653,300 | — | — |
| 2015-01-29 | $4.19 | $4.19 | 1,660,600 | — | — |
| 2015-01-28 | $4.22 | $4.22 | 1,090,600 | — | — |
| 2015-01-27 | $4.41 | $4.41 | 1,098,700 | — | — |
| 2015-01-26 | $4.40 | $4.40 | 962,300 | — | — |
| 2015-01-23 | $4.40 | $4.40 | 1,131,700 | — | — |
| 2015-01-22 | $4.38 | $4.38 | 1,581,900 | — | — |
| 2015-01-21 | $4.55 | $4.55 | 1,498,200 | — | — |
| 2015-01-20 | $4.33 | $4.33 | 1,376,700 | — | — |
| 2015-01-16 | $4.37 | $4.37 | 1,157,200 | — | — |
| 2015-01-15 | $4.31 | $4.31 | 1,634,200 | — | — |
| 2015-01-14 | $4.64 | $4.64 | 1,690,400 | — | — |
| 2015-01-13 | $4.60 | $4.60 | 1,118,600 | — | — |
| 2015-01-12 | $4.53 | $4.53 | 1,062,600 | — | — |
| 2015-01-09 | $4.64 | $4.64 | 1,203,500 | — | — |
| 2015-01-08 | $4.81 | $4.81 | 1,502,300 | — | — |
| 2015-01-07 | $4.67 | $4.67 | 1,066,900 | — | — |
| 2015-01-06 | $4.61 | $4.61 | 1,714,300 | — | — |
| 2015-01-05 | $4.85 | $4.85 | 1,443,800 | — | — |
| 2015-01-02 | $5.12 | $5.12 | 1,243,800 | — | — |