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
- 1999-09-15 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 | $5.15 | $6.96 | 6,047,658 | — | — |
| 2015-12-30 | $4.89 | $6.61 | 3,953,897 | — | — |
| 2015-12-29 | $4.98 | $6.73 | 3,424,454 | — | — |
| 2015-12-28 | $5.02 | $6.78 | 5,642,491 | — | — |
| 2015-12-24 | $5.21 | $7.05 | 3,437,433 | — | — |
| 2015-12-23 | $5.26 | $7.11 | 14,293,452 | — | — |
| 2015-12-22 | $4.89 | $6.61 | 12,857,628 | — | — |
| 2015-12-21 | $4.75 | $6.42 | 12,954,864 | — | — |
| 2015-12-18 | $4.84 | $6.53 | 18,588,810 | — | — |
| 2015-12-17 | $4.95 | $6.68 | 21,024,033 | — | — |
| 2015-12-16 | $4.95 | $6.68 | 20,636,495 | — | — |
| 2015-12-15 | $4.81 | $6.50 | 13,757,087 | — | — |
| 2015-12-14 | $4.63 | $6.26 | 20,183,413 | — | — |
| 2015-12-11 | $4.76 | $6.43 | 34,635,969 | — | — |
| 2015-12-10 | $5.09 | $6.88 | 18,660,412 | — | — |
| 2015-12-09 | $5.17 | $6.98 | 13,455,537 | — | — |
| 2015-12-08 | $5.10 | $6.90 | 20,214,996 | — | — |
| 2015-12-07 | $5.33 | $7.21 | 18,891,226 | — | — |
| 2015-12-04 | $5.51 | $7.45 | 15,304,316 | — | — |
| 2015-12-03 | $5.52 | $7.46 | 14,448,445 | — | — |
| 2015-12-02 | $5.63 | $7.61 | 17,968,621 | — | — |
| 2015-12-01 | $5.78 | $7.81 | 18,954,067 | — | — |
| 2015-11-30 | $5.82 | $7.87 | 15,190,423 | — | — |
| 2015-11-27 | $5.77 | $7.80 | 4,955,026 | — | — |
| 2015-11-25 | $5.77 | $7.80 | 7,784,275 | — | — |
| 2015-11-24 | $5.68 | $7.67 | 11,067,472 | — | — |
| 2015-11-23 | $5.61 | $7.58 | 9,106,748 | — | — |
| 2015-11-20 | $5.73 | $7.75 | 17,717,365 | — | — |
| 2015-11-19 | $5.58 | $7.55 | 12,444,241 | — | — |
| 2015-11-18 | $5.51 | $7.45 | 13,119,916 | — | — |
| 2015-11-17 | $5.45 | $7.37 | 24,726,241 | — | — |
| 2015-11-16 | $5.19 | $7.01 | 23,908,984 | — | — |
| 2015-11-13 | $5.12 | $6.92 | 16,552,157 | — | — |
| 2015-11-12 | $5.44 | $7.35 | 10,576,317 | — | — |
| 2015-11-11 | $5.49 | $7.42 | 11,586,207 | — | — |
| 2015-11-10 | $5.51 | $7.45 | 15,300,638 | — | — |
| 2015-11-09 | $5.53 | $7.47 | 16,488,451 | — | — |
| 2015-11-06 | $5.75 | $7.77 | 12,070,764 | — | — |
| 2015-11-05 | $5.96 | $8.06 | 16,157,157 | — | — |
| 2015-11-04 | $5.94 | $8.02 | 19,365,399 | — | — |
| 2015-11-03 | $5.94 | $8.03 | 15,727,221 | — | — |
| 2015-11-02 | $5.88 | $7.95 | 8,414,632 | — | — |
| 2015-10-30 | $5.83 | $7.88 | 18,613,471 | — | — |
| 2015-10-29 | $5.99 | $8.10 | 9,478,493 | — | — |
| 2015-10-28 | $6.12 | $8.27 | 14,699,377 | — | — |
| 2015-10-27 | $6.03 | $8.15 | 30,054,203 | — | — |
| 2015-10-26 | $6.23 | $8.42 | 19,707,076 | — | — |
| 2015-10-23 | $6.45 | $8.72 | 32,184,955 | — | — |
| 2015-10-22 | $6.47 | $8.75 | 39,846,793 | — | — |
| 2015-10-21 | $6.92 | $9.36 | 13,090,280 | — | — |
| 2015-10-20 | $7.16 | $9.67 | 10,836,767 | — | — |
| 2015-10-19 | $7.17 | $9.69 | 20,683,653 | — | — |
| 2015-10-16 | $7.30 | $9.87 | 7,730,412 | — | — |
| 2015-10-15 | $7.19 | $9.72 | 12,096,939 | — | — |
| 2015-10-14 | $7.36 | $9.94 | 12,137,715 | — | — |
| 2015-10-13 | $7.15 | $9.66 | 10,356,969 | — | — |
| 2015-10-12 | $7.13 | $9.63 | 16,860,305 | — | — |
| 2015-10-09 | $7.28 | $9.83 | 16,384,401 | — | — |
| 2015-10-08 | $7.33 | $9.91 | 18,284,340 | — | — |
| 2015-10-07 | $7.20 | $9.73 | 20,027,555 | — | — |
| 2015-10-06 | $6.87 | $9.28 | 10,980,079 | — | — |
| 2015-10-05 | $6.80 | $9.18 | 17,297,704 | — | — |
| 2015-10-02 | $6.59 | $8.91 | 13,109,100 | — | — |
| 2015-10-01 | $6.49 | $8.77 | 13,720,745 | — | — |
| 2015-09-30 | $6.46 | $8.73 | 14,650,705 | — | — |
| 2015-09-29 | $6.26 | $8.46 | 16,380,508 | — | — |
| 2015-09-28 | $6.13 | $8.28 | 13,928,304 | — | — |
| 2015-09-25 | $6.44 | $8.71 | 13,154,527 | — | — |
| 2015-09-24 | $6.48 | $8.76 | 26,646,514 | — | — |
| 2015-09-23 | $6.49 | $8.77 | 22,802,075 | — | — |
| 2015-09-22 | $6.79 | $9.17 | 12,331,754 | — | — |
| 2015-09-21 | $7.08 | $9.57 | 7,395,116 | — | — |
| 2015-09-18 | $7.12 | $9.62 | 17,454,969 | — | — |
| 2015-09-17 | $7.41 | $10.01 | 23,832,840 | — | — |
| 2015-09-16 | $7.61 | $10.28 | 17,106,369 | — | — |
| 2015-09-15 | $7.27 | $9.82 | 7,124,283 | — | — |
| 2015-09-14 | $7.25 | $9.79 | 6,576,777 | — | — |
| 2015-09-11 | $7.15 | $9.66 | 8,270,022 | — | — |
| 2015-09-10 | $7.17 | $9.69 | 13,099,582 | — | — |
| 2015-09-09 | $6.99 | $9.44 | 15,122,282 | — | — |
| 2015-09-08 | $7.04 | $9.51 | 10,823,139 | — | — |
| 2015-09-04 | $6.80 | $9.18 | 12,103,753 | — | — |
| 2015-09-03 | $7.00 | $9.46 | 14,805,373 | — | — |
| 2015-09-02 | $6.98 | $9.43 | 13,747,028 | — | — |
| 2015-09-01 | $6.72 | $9.08 | 21,317,687 | — | — |
| 2015-08-31 | $7.27 | $9.82 | 15,373,538 | — | — |
| 2015-08-28 | $7.10 | $9.59 | 14,697,538 | — | — |
| 2015-08-27 | $7.10 | $9.59 | 25,253,413 | — | — |
| 2015-08-26 | $6.55 | $8.84 | 17,154,284 | — | — |
| 2015-08-25 | $6.39 | $8.63 | 15,560,006 | — | — |
| 2015-08-24 | $6.32 | $8.55 | 25,771,932 | — | — |
| 2015-08-21 | $6.43 | $8.68 | 35,687,608 | — | — |
| 2015-08-20 | $6.92 | $9.34 | 21,312,495 | — | — |
| 2015-08-19 | $7.25 | $9.79 | 17,947,638 | — | — |
| 2015-08-18 | $7.46 | $10.08 | 12,554,888 | — | — |
| 2015-08-17 | $7.35 | $9.93 | 7,927,479 | — | — |
| 2015-08-14 | $7.43 | $10.04 | 8,145,097 | — | — |
| 2015-08-13 | $7.39 | $9.98 | 8,442,537 | — | — |
| 2015-08-12 | $7.47 | $10.09 | 20,563,704 | — | — |
| 2015-08-11 | $7.47 | $10.09 | 20,479,988 | — | — |
| 2015-08-10 | $8.03 | $10.86 | 12,990,881 | — | — |
| 2015-08-07 | $7.88 | $10.64 | 17,718,447 | — | — |
| 2015-08-06 | $7.63 | $10.31 | 10,134,484 | — | — |
| 2015-08-05 | $7.41 | $10.02 | 14,036,140 | — | — |
| 2015-08-04 | $7.57 | $10.23 | 14,824,518 | — | — |
| 2015-08-03 | $7.76 | $10.48 | 9,745,757 | — | — |
| 2015-07-31 | $7.86 | $10.62 | 10,289,369 | — | — |
| 2015-07-30 | $7.69 | $10.39 | 16,737,003 | — | — |
| 2015-07-29 | $7.87 | $10.63 | 16,639,334 | — | — |
| 2015-07-28 | $7.73 | $10.44 | 29,675,967 | — | — |
| 2015-07-27 | $7.24 | $9.78 | 25,344,376 | — | — |
| 2015-07-24 | $7.42 | $10.03 | 40,011,412 | — | — |
| 2015-07-23 | $8.02 | $10.83 | 27,496,760 | — | — |
| 2015-07-22 | $8.19 | $11.07 | 20,886,129 | — | — |
| 2015-07-21 | $8.18 | $11.06 | 15,951,437 | — | — |
| 2015-07-20 | $8.33 | $11.26 | 8,670,538 | — | — |
| 2015-07-17 | $8.33 | $11.26 | 8,675,189 | — | — |
| 2015-07-16 | $8.27 | $11.18 | 7,594,022 | — | — |
| 2015-07-15 | $8.29 | $11.21 | 7,480,995 | — | — |
| 2015-07-14 | $8.41 | $11.37 | 6,293,830 | — | — |
| 2015-07-13 | $8.40 | $11.36 | 5,449,533 | — | — |
| 2015-07-10 | $8.33 | $11.26 | 8,042,237 | — | — |
| 2015-07-09 | $8.15 | $11.01 | 14,324,494 | — | — |
| 2015-07-08 | $8.04 | $10.87 | 11,943,460 | — | — |
| 2015-07-07 | $8.30 | $11.22 | 15,064,633 | — | — |
| 2015-07-06 | $8.25 | $11.14 | 11,504,222 | — | — |
| 2015-07-02 | $8.47 | $11.44 | 4,686,356 | — | — |
| 2015-07-01 | $8.38 | $11.32 | 7,346,119 | — | — |
| 2015-06-30 | $8.47 | $11.44 | 11,179,850 | — | — |
| 2015-06-29 | $8.35 | $11.28 | 15,458,876 | — | — |
| 2015-06-26 | $8.78 | $11.87 | 11,966,173 | — | — |
| 2015-06-25 | $8.79 | $11.88 | 7,057,764 | — | — |
| 2015-06-24 | $8.73 | $11.79 | 10,406,074 | — | — |
| 2015-06-23 | $8.94 | $12.08 | 10,495,630 | — | — |
| 2015-06-22 | $8.94 | $12.08 | 5,867,031 | — | — |
| 2015-06-19 | $8.86 | $11.97 | 5,910,944 | — | — |
| 2015-06-18 | $8.94 | $12.08 | 5,864,435 | — | — |
| 2015-06-17 | $8.93 | $12.07 | 18,720,441 | — | — |
| 2015-06-16 | $8.81 | $11.91 | 8,045,049 | — | — |
| 2015-06-15 | $8.69 | $11.74 | 7,331,842 | — | — |
| 2015-06-12 | $8.84 | $11.94 | 4,689,493 | — | — |
| 2015-06-11 | $8.86 | $11.97 | 10,874,298 | — | — |
| 2015-06-10 | $8.83 | $11.93 | 16,408,088 | — | — |
| 2015-06-09 | $8.64 | $11.67 | 7,915,149 | — | — |
| 2015-06-08 | $8.60 | $11.62 | 10,325,603 | — | — |
| 2015-06-05 | $8.55 | $11.56 | 13,621,454 | — | — |
| 2015-06-04 | $8.45 | $11.42 | 12,196,771 | — | — |
| 2015-06-03 | $8.52 | $11.51 | 14,885,844 | — | — |
| 2015-06-02 | $8.71 | $11.77 | 17,221,776 | — | — |
| 2015-06-01 | $8.49 | $11.47 | 19,953,032 | — | — |
| 2015-05-29 | $8.60 | $11.62 | 18,636,617 | — | — |
| 2015-05-28 | $8.81 | $11.91 | 25,825,688 | — | — |
| 2015-05-27 | $9.13 | $12.34 | 22,132,132 | — | — |
| 2015-05-26 | $8.90 | $12.03 | 19,202,077 | — | — |
| 2015-05-22 | $9.03 | $12.21 | 12,266,750 | — | — |
| 2015-05-21 | $9.28 | $12.54 | 29,478,251 | — | — |
| 2015-05-20 | $9.36 | $12.64 | 8,619,487 | — | — |
| 2015-05-19 | $9.44 | $12.76 | 8,934,989 | — | — |
| 2015-05-18 | $9.50 | $12.83 | 9,630,134 | — | — |
| 2015-05-15 | $9.69 | $13.09 | 9,397,698 | — | — |
| 2015-05-14 | $9.57 | $12.93 | 8,103,564 | — | — |
| 2015-05-13 | $9.35 | $12.63 | 9,178,349 | — | — |
| 2015-05-12 | $9.28 | $12.54 | 12,441,537 | — | — |
| 2015-05-11 | $9.33 | $12.61 | 10,854,397 | — | — |
| 2015-05-08 | $9.37 | $12.66 | 15,183,717 | — | — |
| 2015-05-07 | $9.03 | $12.21 | 10,750,131 | — | — |
| 2015-05-06 | $8.93 | $12.07 | 7,632,202 | — | — |
| 2015-05-05 | $9.00 | $12.16 | 8,574,600 | — | — |
| 2015-05-04 | $9.01 | $12.17 | 10,103,766 | — | — |
| 2015-05-01 | $8.84 | $11.94 | 10,908,477 | — | — |
| 2015-04-30 | $8.89 | $12.02 | 19,626,065 | — | — |
| 2015-04-29 | $9.30 | $12.57 | 12,221,431 | — | — |
| 2015-04-28 | $9.27 | $12.53 | 9,653,929 | — | — |
| 2015-04-27 | $9.31 | $12.58 | 16,295,905 | — | — |
| 2015-04-24 | $9.23 | $12.47 | 19,943,726 | — | — |
| 2015-04-23 | $9.01 | $12.18 | 19,995,582 | — | — |
| 2015-04-22 | $8.91 | $12.04 | 16,424,252 | — | — |
| 2015-04-21 | $8.71 | $11.77 | 11,728,844 | — | — |
| 2015-04-20 | $8.65 | $11.69 | 12,377,891 | — | — |
| 2015-04-17 | $8.78 | $11.87 | 12,430,647 | — | — |
| 2015-04-16 | $8.97 | $12.12 | 15,236,058 | — | — |
| 2015-04-15 | $8.95 | $12.10 | 22,973,210 | — | — |
| 2015-04-14 | $8.71 | $11.77 | 10,820,854 | — | — |
| 2015-04-13 | $8.60 | $11.62 | 9,497,564 | — | — |
| 2015-04-10 | $8.68 | $11.72 | 9,608,476 | — | — |
| 2015-04-09 | $8.74 | $11.81 | 20,975,901 | — | — |
| 2015-04-08 | $8.80 | $11.89 | 14,908,385 | — | — |
| 2015-04-07 | $9.03 | $12.20 | 11,591,274 | — | — |
| 2015-04-06 | $9.01 | $12.17 | 19,835,177 | — | — |
| 2015-04-02 | $8.65 | $11.69 | 9,144,244 | — | — |
| 2015-04-01 | $8.39 | $11.34 | 6,328,372 | — | — |
| 2015-03-31 | $8.42 | $11.38 | 10,836,715 | — | — |
| 2015-03-30 | $8.45 | $11.41 | 11,610,959 | — | — |
| 2015-03-27 | $8.42 | $11.38 | 8,175,399 | — | — |
| 2015-03-26 | $8.39 | $11.34 | 20,945,755 | — | — |
| 2015-03-25 | $8.64 | $11.68 | 14,310,407 | — | — |
| 2015-03-24 | $8.70 | $11.76 | 11,828,395 | — | — |
| 2015-03-23 | $8.61 | $11.64 | 12,841,110 | — | — |
| 2015-03-20 | $8.43 | $11.39 | 14,521,207 | — | — |
| 2015-03-19 | $8.24 | $11.14 | 16,348,998 | — | — |
| 2015-03-18 | $8.53 | $11.53 | 17,002,882 | — | — |
| 2015-03-17 | $8.53 | $11.53 | 14,031,666 | — | — |
| 2015-03-16 | $8.48 | $11.46 | 7,694,295 | — | — |
| 2015-03-13 | $8.61 | $11.64 | 12,708,039 | — | — |
| 2015-03-12 | $8.62 | $11.65 | 11,572,376 | — | — |
| 2015-03-11 | $8.30 | $11.22 | 12,331,547 | — | — |
| 2015-03-10 | $8.16 | $11.03 | 12,760,232 | — | — |
| 2015-03-09 | $8.28 | $11.18 | 10,964,949 | — | — |
| 2015-03-06 | $8.23 | $11.12 | 17,327,068 | — | — |
| 2015-03-05 | $8.78 | $11.87 | 11,708,259 | — | — |
| 2015-03-04 | $8.70 | $11.76 | 11,697,236 | — | — |
| 2015-03-03 | $8.87 | $11.99 | 13,296,567 | — | — |
| 2015-03-02 | $9.03 | $12.20 | 9,711,401 | — | — |
| 2015-02-27 | $9.02 | $12.19 | 14,186,335 | — | — |
| 2015-02-26 | $9.13 | $12.34 | 10,407,242 | — | — |
| 2015-02-25 | $9.09 | $12.28 | 14,633,693 | — | — |
| 2015-02-24 | $9.18 | $12.41 | 19,450,473 | — | — |
| 2015-02-23 | $8.94 | $12.08 | 10,448,299 | — | — |
| 2015-02-20 | $8.85 | $11.96 | 8,336,592 | — | — |
| 2015-02-19 | $8.74 | $11.81 | 7,353,798 | — | — |
| 2015-02-18 | $8.76 | $11.83 | 11,446,391 | — | — |
| 2015-02-17 | $8.88 | $12.00 | 7,274,158 | — | — |
| 2015-02-13 | $8.75 | $11.82 | 9,075,403 | — | — |
| 2015-02-12 | $8.85 | $11.96 | 19,921,679 | — | — |
| 2015-02-11 | $8.46 | $11.44 | 20,900,311 | — | — |
| 2015-02-10 | $8.65 | $11.69 | 22,122,363 | — | — |
| 2015-02-09 | $8.95 | $12.10 | 32,637,142 | — | — |
| 2015-02-06 | $8.80 | $11.89 | 23,676,700 | — | — |
| 2015-02-05 | $8.87 | $11.99 | 56,391,907 | — | — |
| 2015-02-04 | $7.81 | $10.56 | 21,879,505 | — | — |
| 2015-02-03 | $8.37 | $11.30 | 33,226,345 | — | — |
| 2015-02-02 | $8.04 | $10.86 | 13,846,851 | — | — |
| 2015-01-30 | $7.90 | $10.68 | 30,885,503 | — | — |
| 2015-01-29 | $8.34 | $11.27 | 16,504,117 | — | — |
| 2015-01-28 | $8.28 | $11.18 | 14,482,736 | — | — |
| 2015-01-27 | $8.53 | $11.52 | 9,671,468 | — | — |
| 2015-01-26 | $8.56 | $11.57 | 8,442,779 | — | — |
| 2015-01-23 | $8.45 | $11.42 | 14,874,527 | — | — |
| 2015-01-22 | $8.64 | $11.68 | 19,748,225 | — | — |
| 2015-01-21 | $8.31 | $11.23 | 16,010,414 | — | — |
| 2015-01-20 | $8.40 | $11.35 | 19,378,257 | — | — |
| 2015-01-16 | $8.36 | $11.29 | 22,613,141 | — | — |
| 2015-01-15 | $8.41 | $11.36 | 18,347,657 | — | — |
| 2015-01-14 | $8.57 | $11.58 | 28,374,807 | — | — |
| 2015-01-13 | $8.83 | $11.93 | 16,368,121 | — | — |
| 2015-01-12 | $8.95 | $12.10 | 9,862,358 | — | — |
| 2015-01-09 | $9.09 | $12.29 | 13,358,547 | — | — |
| 2015-01-08 | $9.08 | $12.26 | 23,456,002 | — | — |
| 2015-01-07 | $8.92 | $12.05 | 16,234,600 | — | — |
| 2015-01-06 | $8.64 | $11.68 | 12,726,261 | — | — |
| 2015-01-05 | $8.53 | $11.53 | 37,585,531 | — | — |
| 2015-01-02 | $8.77 | $11.84 | 16,830,890 | — | — |