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
- 1994-03-17 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 | $4.75 | $4.75 | 12,312,800 | — | — |
| 2015-12-30 | $4.77 | $4.77 | 9,088,800 | — | — |
| 2015-12-29 | $4.85 | $4.85 | 12,660,800 | — | — |
| 2015-12-28 | $4.80 | $4.80 | 18,001,600 | — | — |
| 2015-12-24 | $4.79 | $4.79 | 17,776,000 | — | — |
| 2015-12-23 | $4.86 | $4.86 | 26,101,600 | — | — |
| 2015-12-22 | $4.85 | $4.85 | 26,667,200 | — | — |
| 2015-12-21 | $4.82 | $4.82 | 9,347,200 | — | — |
| 2015-12-18 | $4.76 | $4.76 | 19,695,200 | — | — |
| 2015-12-17 | $4.80 | $4.80 | 7,656,000 | — | — |
| 2015-12-16 | $4.84 | $4.84 | 7,928,800 | — | — |
| 2015-12-15 | $4.84 | $4.84 | 10,335,200 | — | — |
| 2015-12-14 | $4.79 | $4.79 | 6,068,800 | — | — |
| 2015-12-11 | $4.79 | $4.79 | 8,074,400 | — | — |
| 2015-12-10 | $4.86 | $4.86 | 11,409,600 | — | — |
| 2015-12-09 | $4.85 | $4.85 | 10,753,600 | — | — |
| 2015-12-08 | $4.87 | $4.87 | 5,944,000 | — | — |
| 2015-12-07 | $4.87 | $4.87 | 6,472,800 | — | — |
| 2015-12-04 | $4.88 | $4.88 | 7,812,000 | — | — |
| 2015-12-03 | $4.86 | $4.86 | 8,876,000 | — | — |
| 2015-12-02 | $4.91 | $4.91 | 9,732,000 | — | — |
| 2015-12-01 | $4.92 | $4.92 | 10,912,800 | — | — |
| 2015-11-30 | $4.93 | $4.93 | 8,256,800 | — | — |
| 2015-11-27 | $4.96 | $4.96 | 5,720,000 | — | — |
| 2015-11-25 | $4.95 | $4.95 | 18,367,200 | — | — |
| 2015-11-24 | $4.89 | $4.89 | 26,126,400 | — | — |
| 2015-11-23 | $4.65 | $4.65 | 5,584,800 | — | — |
| 2015-11-20 | $4.59 | $4.59 | 4,048,000 | — | — |
| 2015-11-19 | $4.58 | $4.58 | 4,990,400 | — | — |
| 2015-11-18 | $4.55 | $4.55 | 3,676,000 | — | — |
| 2015-11-17 | $4.49 | $4.49 | 4,379,200 | — | — |
| 2015-11-16 | $4.48 | $4.48 | 4,020,000 | — | — |
| 2015-11-13 | $4.46 | $4.46 | 3,904,000 | — | — |
| 2015-11-12 | $4.48 | $4.48 | 4,536,000 | — | — |
| 2015-11-11 | $4.57 | $4.57 | 5,240,800 | — | — |
| 2015-11-10 | $4.61 | $4.61 | 5,175,200 | — | — |
| 2015-11-09 | $4.63 | $4.63 | 6,536,800 | — | — |
| 2015-11-06 | $4.64 | $4.64 | 5,432,000 | — | — |
| 2015-11-05 | $4.63 | $4.63 | 5,219,200 | — | — |
| 2015-11-04 | $4.58 | $4.58 | 5,267,200 | — | — |
| 2015-11-03 | $4.58 | $4.58 | 4,572,000 | — | — |
| 2015-11-02 | $4.59 | $4.59 | 7,513,600 | — | — |
| 2015-10-30 | $4.53 | $4.53 | 6,343,200 | — | — |
| 2015-10-29 | $4.51 | $4.51 | 1,984,000 | — | — |
| 2015-10-28 | $4.50 | $4.50 | 2,563,200 | — | — |
| 2015-10-27 | $4.44 | $4.44 | 3,171,200 | — | — |
| 2015-10-26 | $4.49 | $4.49 | 3,147,200 | — | — |
| 2015-10-23 | $4.46 | $4.46 | 2,891,200 | — | — |
| 2015-10-22 | $4.43 | $4.43 | 4,017,600 | — | — |
| 2015-10-21 | $4.41 | $4.41 | 3,270,400 | — | — |
| 2015-10-20 | $4.41 | $4.41 | 2,904,000 | — | — |
| 2015-10-19 | $4.38 | $4.38 | 6,979,200 | — | — |
| 2015-10-16 | $4.35 | $4.35 | 3,039,200 | — | — |
| 2015-10-15 | $4.34 | $4.34 | 3,509,600 | — | — |
| 2015-10-14 | $4.30 | $4.30 | 2,742,400 | — | — |
| 2015-10-13 | $4.34 | $4.34 | 3,492,800 | — | — |
| 2015-10-12 | $4.37 | $4.37 | 3,207,200 | — | — |
| 2015-10-09 | $4.35 | $4.35 | 5,596,800 | — | — |
| 2015-10-08 | $4.36 | $4.36 | 7,090,400 | — | — |
| 2015-10-07 | $4.36 | $4.36 | 3,723,200 | — | — |
| 2015-10-06 | $4.33 | $4.33 | 4,518,400 | — | — |
| 2015-10-05 | $4.35 | $4.35 | 4,748,800 | — | — |
| 2015-10-02 | $4.25 | $4.25 | 5,373,600 | — | — |
| 2015-10-01 | $4.18 | $4.18 | 4,364,800 | — | — |
| 2015-09-30 | $4.11 | $4.11 | 7,682,400 | — | — |
| 2015-09-29 | $4.17 | $4.17 | 4,668,000 | — | — |
| 2015-09-28 | $4.18 | $4.18 | 4,132,800 | — | — |
| 2015-09-25 | $4.28 | $4.28 | 4,317,600 | — | — |
| 2015-09-24 | $4.23 | $4.23 | 3,264,000 | — | — |
| 2015-09-23 | $4.26 | $4.26 | 6,232,000 | — | — |
| 2015-09-22 | $4.30 | $4.30 | 4,511,200 | — | — |
| 2015-09-21 | $4.39 | $4.39 | 3,053,600 | — | — |
| 2015-09-18 | $4.35 | $4.35 | 11,260,800 | — | — |
| 2015-09-17 | $4.41 | $4.41 | 3,216,000 | — | — |
| 2015-09-16 | $4.42 | $4.42 | 2,940,000 | — | — |
| 2015-09-15 | $4.40 | $4.40 | 4,167,200 | — | — |
| 2015-09-14 | $4.34 | $4.34 | 2,944,800 | — | — |
| 2015-09-11 | $4.38 | $4.38 | 1,448,800 | — | — |
| 2015-09-10 | $4.39 | $4.39 | 2,638,400 | — | — |
| 2015-09-09 | $4.37 | $4.37 | 1,960,800 | — | — |
| 2015-09-08 | $4.42 | $4.42 | 3,702,400 | — | — |
| 2015-09-04 | $4.36 | $4.36 | 3,036,800 | — | — |
| 2015-09-03 | $4.36 | $4.36 | 2,302,400 | — | — |
| 2015-09-02 | $4.38 | $4.38 | 4,526,400 | — | — |
| 2015-09-01 | $4.23 | $4.23 | 8,202,400 | — | — |
| 2015-08-31 | $4.38 | $4.38 | 4,172,800 | — | — |
| 2015-08-28 | $4.37 | $4.37 | 3,164,800 | — | — |
| 2015-08-27 | $4.34 | $4.34 | 3,454,400 | — | — |
| 2015-08-26 | $4.27 | $4.27 | 2,824,000 | — | — |
| 2015-08-25 | $4.20 | $4.20 | 4,727,200 | — | — |
| 2015-08-24 | $4.18 | $4.18 | 3,665,600 | — | — |
| 2015-08-21 | $4.32 | $4.32 | 3,428,800 | — | — |
| 2015-08-20 | $4.42 | $4.42 | 2,407,200 | — | — |
| 2015-08-19 | $4.51 | $4.51 | 1,648,800 | — | — |
| 2015-08-18 | $4.56 | $4.56 | 1,252,800 | — | — |
| 2015-08-17 | $4.59 | $4.59 | 2,072,800 | — | — |
| 2015-08-14 | $4.55 | $4.55 | 1,450,400 | — | — |
| 2015-08-13 | $4.51 | $4.51 | 5,275,200 | — | — |
| 2015-08-12 | $4.50 | $4.50 | 1,802,400 | — | — |
| 2015-08-11 | $4.53 | $4.53 | 1,188,000 | — | — |
| 2015-08-10 | $4.56 | $4.56 | 1,556,000 | — | — |
| 2015-08-07 | $4.52 | $4.52 | 2,052,000 | — | — |
| 2015-08-06 | $4.50 | $4.50 | 1,540,000 | — | — |
| 2015-08-05 | $4.54 | $4.54 | 1,689,600 | — | — |
| 2015-08-04 | $4.52 | $4.52 | 1,515,200 | — | — |
| 2015-08-03 | $4.52 | $4.52 | 1,912,800 | — | — |
| 2015-07-31 | $4.50 | $4.50 | 2,145,600 | — | — |
| 2015-07-30 | $4.48 | $4.48 | 2,142,400 | — | — |
| 2015-07-29 | $4.50 | $4.50 | 3,646,400 | — | — |
| 2015-07-28 | $4.47 | $4.47 | 2,756,800 | — | — |
| 2015-07-27 | $4.41 | $4.41 | 1,812,800 | — | — |
| 2015-07-24 | $4.43 | $4.43 | 2,328,800 | — | — |
| 2015-07-23 | $4.49 | $4.49 | 2,108,800 | — | — |
| 2015-07-22 | $4.51 | $4.51 | 2,210,400 | — | — |
| 2015-07-21 | $4.49 | $4.49 | 3,532,800 | — | — |
| 2015-07-20 | $4.58 | $4.58 | 2,420,000 | — | — |
| 2015-07-17 | $4.58 | $4.58 | 3,842,400 | — | — |
| 2015-07-16 | $4.58 | $4.58 | 3,535,200 | — | — |
| 2015-07-15 | $4.55 | $4.55 | 6,384,000 | — | — |
| 2015-07-14 | $4.52 | $4.52 | 4,007,200 | — | — |
| 2015-07-13 | $4.49 | $4.49 | 7,292,000 | — | — |
| 2015-07-10 | $4.43 | $4.43 | 2,394,400 | — | — |
| 2015-07-09 | $4.41 | $4.41 | 2,892,000 | — | — |
| 2015-07-08 | $4.41 | $4.41 | 4,671,200 | — | — |
| 2015-07-07 | $4.51 | $4.51 | 6,424,000 | — | — |
| 2015-07-06 | $4.47 | $4.47 | 4,496,000 | — | — |
| 2015-07-02 | $4.44 | $4.44 | 4,157,600 | — | — |
| 2015-07-01 | $4.46 | $4.46 | 2,920,000 | — | — |
| 2015-06-30 | $4.44 | $4.44 | 4,108,800 | — | — |
| 2015-06-29 | $4.42 | $4.42 | 3,884,800 | — | — |
| 2015-06-26 | $4.47 | $4.47 | 9,007,200 | — | — |
| 2015-06-25 | $4.46 | $4.46 | 2,188,800 | — | — |
| 2015-06-24 | $4.46 | $4.46 | 2,487,200 | — | — |
| 2015-06-23 | $4.49 | $4.49 | 3,634,400 | — | — |
| 2015-06-22 | $4.48 | $4.48 | 2,346,400 | — | — |
| 2015-06-19 | $4.48 | $4.48 | 4,394,400 | — | — |
| 2015-06-18 | $4.49 | $4.49 | 3,223,200 | — | — |
| 2015-06-17 | $4.46 | $4.46 | 4,476,000 | — | — |
| 2015-06-16 | $4.50 | $4.50 | 3,396,000 | — | — |
| 2015-06-15 | $4.46 | $4.46 | 4,548,800 | — | — |
| 2015-06-12 | $4.47 | $4.47 | 3,333,600 | — | — |
| 2015-06-11 | $4.49 | $4.49 | 3,319,200 | — | — |
| 2015-06-10 | $4.46 | $4.46 | 3,896,800 | — | — |
| 2015-06-09 | $4.45 | $4.45 | 2,580,000 | — | — |
| 2015-06-08 | $4.44 | $4.44 | 5,016,000 | — | — |
| 2015-06-05 | $4.47 | $4.47 | 3,700,000 | — | — |
| 2015-06-04 | $4.45 | $4.45 | 8,843,200 | — | — |
| 2015-06-03 | $4.32 | $4.32 | 6,550,400 | — | — |
| 2015-06-02 | $4.29 | $4.29 | 5,128,800 | — | — |
| 2015-06-01 | $4.28 | $4.28 | 7,736,800 | — | — |
| 2015-05-29 | $4.33 | $4.33 | 9,534,400 | — | — |
| 2015-05-28 | $4.30 | $4.30 | 13,841,600 | — | — |
| 2015-05-27 | $4.45 | $4.45 | 4,250,400 | — | — |
| 2015-05-26 | $4.41 | $4.41 | 3,092,000 | — | — |
| 2015-05-22 | $4.45 | $4.45 | 2,916,800 | — | — |
| 2015-05-21 | $4.44 | $4.44 | 1,271,200 | — | — |
| 2015-05-20 | $4.45 | $4.45 | 1,221,600 | — | — |
| 2015-05-19 | $4.46 | $4.46 | 1,324,800 | — | — |
| 2015-05-18 | $4.46 | $4.46 | 2,033,600 | — | — |
| 2015-05-15 | $4.41 | $4.41 | 1,701,600 | — | — |
| 2015-05-14 | $4.43 | $4.43 | 4,166,400 | — | — |
| 2015-05-13 | $4.38 | $4.38 | 3,967,200 | — | — |
| 2015-05-12 | $4.40 | $4.40 | 3,684,000 | — | — |
| 2015-05-11 | $4.39 | $4.39 | 3,620,000 | — | — |
| 2015-05-08 | $4.39 | $4.39 | 3,253,600 | — | — |
| 2015-05-07 | $4.39 | $4.39 | 3,836,800 | — | — |
| 2015-05-06 | $4.38 | $4.38 | 5,141,600 | — | — |
| 2015-05-05 | $4.40 | $4.40 | 4,120,000 | — | — |
| 2015-05-04 | $4.50 | $4.50 | 2,428,800 | — | — |
| 2015-05-01 | $4.47 | $4.47 | 3,019,200 | — | — |
| 2015-04-30 | $4.45 | $4.45 | 4,140,800 | — | — |
| 2015-04-29 | $4.53 | $4.53 | 1,877,600 | — | — |
| 2015-04-28 | $4.58 | $4.58 | 4,102,400 | — | — |
| 2015-04-27 | $4.58 | $4.58 | 2,927,200 | — | — |
| 2015-04-24 | $4.65 | $4.65 | 1,363,200 | — | — |
| 2015-04-23 | $4.67 | $4.67 | 1,132,000 | — | — |
| 2015-04-22 | $4.65 | $4.65 | 2,152,000 | — | — |
| 2015-04-21 | $4.67 | $4.67 | 2,537,600 | — | — |
| 2015-04-20 | $4.68 | $4.68 | 1,203,200 | — | — |
| 2015-04-17 | $4.63 | $4.63 | 1,467,200 | — | — |
| 2015-04-16 | $4.70 | $4.70 | 1,360,800 | — | — |
| 2015-04-15 | $4.73 | $4.73 | 1,656,800 | — | — |
| 2015-04-14 | $4.70 | $4.70 | 869,600 | — | — |
| 2015-04-13 | $4.71 | $4.71 | 1,829,600 | — | — |
| 2015-04-10 | $4.73 | $4.73 | 1,804,800 | — | — |
| 2015-04-09 | $4.73 | $4.73 | 2,467,200 | — | — |
| 2015-04-08 | $4.76 | $4.76 | 2,404,000 | — | — |
| 2015-04-07 | $4.73 | $4.73 | 1,824,000 | — | — |
| 2015-04-06 | $4.77 | $4.77 | 3,344,800 | — | — |
| 2015-04-02 | $4.71 | $4.71 | 2,600,000 | — | — |
| 2015-04-01 | $4.69 | $4.69 | 2,594,400 | — | — |
| 2015-03-31 | $4.70 | $4.70 | 4,004,800 | — | — |
| 2015-03-30 | $4.69 | $4.69 | 2,624,000 | — | — |
| 2015-03-27 | $4.65 | $4.65 | 1,888,000 | — | — |
| 2015-03-26 | $4.59 | $4.59 | 1,988,000 | — | — |
| 2015-03-25 | $4.58 | $4.58 | 2,945,600 | — | — |
| 2015-03-24 | $4.68 | $4.68 | 2,005,600 | — | — |
| 2015-03-23 | $4.69 | $4.69 | 2,481,600 | — | — |
| 2015-03-20 | $4.73 | $4.73 | 6,712,000 | — | — |
| 2015-03-19 | $4.67 | $4.67 | 2,466,400 | — | — |
| 2015-03-18 | $4.67 | $4.67 | 2,436,800 | — | — |
| 2015-03-17 | $4.68 | $4.68 | 3,140,800 | — | — |
| 2015-03-16 | $4.72 | $4.72 | 3,184,800 | — | — |
| 2015-03-13 | $4.66 | $4.66 | 2,900,000 | — | — |
| 2015-03-12 | $4.67 | $4.67 | 1,908,000 | — | — |
| 2015-03-11 | $4.60 | $4.60 | 3,417,600 | — | — |
| 2015-03-10 | $4.59 | $4.59 | 1,774,400 | — | — |
| 2015-03-09 | $4.65 | $4.65 | 3,222,400 | — | — |
| 2015-03-06 | $4.65 | $4.65 | 3,721,600 | — | — |
| 2015-03-05 | $4.66 | $4.66 | 1,826,400 | — | — |
| 2015-03-04 | $4.66 | $4.66 | 2,060,800 | — | — |
| 2015-03-03 | $4.73 | $4.73 | 2,483,200 | — | — |
| 2015-03-02 | $4.76 | $4.76 | 3,231,200 | — | — |
| 2015-02-27 | $4.68 | $4.68 | 2,695,200 | — | — |
| 2015-02-26 | $4.74 | $4.74 | 2,580,000 | — | — |
| 2015-02-25 | $4.80 | $4.80 | 5,476,000 | — | — |
| 2015-02-24 | $4.70 | $4.70 | 9,504,800 | — | — |
| 2015-02-23 | $4.69 | $4.69 | 4,103,200 | — | — |
| 2015-02-20 | $4.75 | $4.75 | 4,108,000 | — | — |
| 2015-02-19 | $4.74 | $4.74 | 2,515,200 | — | — |
| 2015-02-18 | $4.76 | $4.76 | 4,458,400 | — | — |
| 2015-02-17 | $4.75 | $4.75 | 4,080,800 | — | — |
| 2015-02-13 | $4.77 | $4.77 | 2,011,200 | — | — |
| 2015-02-12 | $4.74 | $4.74 | 2,555,200 | — | — |
| 2015-02-11 | $4.73 | $4.73 | 1,665,600 | — | — |
| 2015-02-10 | $4.73 | $4.73 | 1,480,800 | — | — |
| 2015-02-09 | $4.71 | $4.71 | 2,660,800 | — | — |
| 2015-02-06 | $4.71 | $4.71 | 2,117,600 | — | — |
| 2015-02-05 | $4.69 | $4.69 | 2,177,600 | — | — |
| 2015-02-04 | $4.65 | $4.65 | 1,983,200 | — | — |
| 2015-02-03 | $4.73 | $4.73 | 4,912,800 | — | — |
| 2015-02-02 | $4.64 | $4.64 | 4,558,400 | — | — |
| 2015-01-30 | $4.58 | $4.58 | 3,110,400 | — | — |
| 2015-01-29 | $4.62 | $4.62 | 2,261,600 | — | — |
| 2015-01-28 | $4.59 | $4.59 | 2,897,600 | — | — |
| 2015-01-27 | $4.60 | $4.60 | 3,020,000 | — | — |
| 2015-01-26 | $4.65 | $4.65 | 4,591,200 | — | — |
| 2015-01-23 | $4.61 | $4.61 | 4,713,600 | — | — |
| 2015-01-22 | $4.57 | $4.57 | 5,408,000 | — | — |
| 2015-01-21 | $4.46 | $4.46 | 5,292,800 | — | — |
| 2015-01-20 | $4.38 | $4.38 | 6,724,000 | — | — |
| 2015-01-16 | $4.38 | $4.38 | 5,617,600 | — | — |
| 2015-01-15 | $4.38 | $4.38 | 3,461,600 | — | — |
| 2015-01-14 | $4.42 | $4.42 | 2,708,000 | — | — |
| 2015-01-13 | $4.44 | $4.44 | 3,860,000 | — | — |
| 2015-01-12 | $4.45 | $4.45 | 2,648,800 | — | — |
| 2015-01-09 | $4.52 | $4.52 | 2,492,000 | — | — |
| 2015-01-08 | $4.54 | $4.54 | 4,082,400 | — | — |
| 2015-01-07 | $4.49 | $4.49 | 2,844,000 | — | — |
| 2015-01-06 | $4.48 | $4.48 | 3,136,000 | — | — |
| 2015-01-05 | $4.53 | $4.53 | 4,297,600 | — | — |
| 2015-01-02 | $4.57 | $4.57 | 4,997,600 | — | — |