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
- 2012-03-30 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 | $3.51 | $3.51 | 618,200 | — | — |
| 2015-12-30 | $3.50 | $3.50 | 978,200 | — | — |
| 2015-12-29 | $3.46 | $3.46 | 882,000 | — | — |
| 2015-12-28 | $3.59 | $3.59 | 768,700 | — | — |
| 2015-12-24 | $3.62 | $3.62 | 530,600 | — | — |
| 2015-12-23 | $3.68 | $3.68 | 1,401,600 | — | — |
| 2015-12-22 | $3.54 | $3.54 | 2,483,700 | — | — |
| 2015-12-21 | $3.59 | $3.59 | 2,602,600 | — | — |
| 2015-12-18 | $3.01 | $3.01 | 3,739,200 | — | — |
| 2015-12-17 | $3.16 | $3.16 | 3,035,300 | — | — |
| 2015-12-16 | $3.34 | $3.34 | 9,972,700 | — | — |
| 2015-12-15 | $2.41 | $2.41 | 1,389,700 | — | — |
| 2015-12-14 | $2.23 | $2.23 | 848,000 | — | — |
| 2015-12-11 | $2.10 | $2.10 | 358,100 | — | — |
| 2015-12-10 | $2.15 | $2.15 | 647,700 | — | — |
| 2015-12-09 | $2.22 | $2.22 | 721,400 | — | — |
| 2015-12-08 | $2.11 | $2.11 | 836,500 | — | — |
| 2015-12-07 | $2.26 | $2.26 | 1,136,500 | — | — |
| 2015-12-04 | $2.08 | $2.08 | 715,400 | — | — |
| 2015-12-03 | $2.13 | $2.13 | 1,207,100 | — | — |
| 2015-12-02 | $2.02 | $2.02 | 835,300 | — | — |
| 2015-12-01 | $1.89 | $1.89 | 997,900 | — | — |
| 2015-11-30 | $1.67 | $1.67 | 1,140,400 | — | — |
| 2015-11-27 | $1.77 | $1.77 | 127,400 | — | — |
| 2015-11-25 | $1.75 | $1.75 | 637,900 | — | — |
| 2015-11-24 | $1.73 | $1.73 | 603,200 | — | — |
| 2015-11-23 | $1.69 | $1.69 | 458,800 | — | — |
| 2015-11-20 | $1.71 | $1.71 | 722,500 | — | — |
| 2015-11-19 | $1.73 | $1.73 | 1,035,500 | — | — |
| 2015-11-18 | $1.90 | $1.90 | 813,600 | — | — |
| 2015-11-17 | $1.89 | $1.89 | 1,162,300 | — | — |
| 2015-11-16 | $2.12 | $2.12 | 1,009,800 | — | — |
| 2015-11-13 | $1.88 | $1.88 | 526,800 | — | — |
| 2015-11-12 | $1.86 | $1.86 | 788,300 | — | — |
| 2015-11-11 | $1.87 | $1.87 | 897,300 | — | — |
| 2015-11-10 | $1.92 | $1.92 | 1,977,700 | — | — |
| 2015-11-09 | $2.10 | $2.10 | 1,370,800 | — | — |
| 2015-11-06 | $2.19 | $2.19 | 2,836,300 | — | — |
| 2015-11-05 | $2.30 | $2.30 | 2,498,500 | — | — |
| 2015-11-04 | $2.33 | $2.33 | 7,295,800 | — | — |
| 2015-11-03 | $3.72 | $3.72 | 1,526,400 | — | — |
| 2015-11-02 | $3.49 | $3.49 | 1,552,200 | — | — |
| 2015-10-30 | $3.60 | $3.60 | 1,695,900 | — | — |
| 2015-10-29 | $3.70 | $3.70 | 657,200 | — | — |
| 2015-10-28 | $3.70 | $3.70 | 774,000 | — | — |
| 2015-10-27 | $3.50 | $3.50 | 1,308,000 | — | — |
| 2015-10-26 | $4.03 | $4.03 | 747,100 | — | — |
| 2015-10-23 | $3.87 | $3.87 | 435,000 | — | — |
| 2015-10-22 | $3.83 | $3.83 | 760,500 | — | — |
| 2015-10-21 | $3.98 | $3.98 | 1,206,100 | — | — |
| 2015-10-20 | $3.75 | $3.75 | 2,220,300 | — | — |
| 2015-10-19 | $4.98 | $4.98 | 499,600 | — | — |
| 2015-10-16 | $4.96 | $4.96 | 931,900 | — | — |
| 2015-10-15 | $5.21 | $5.21 | 845,200 | — | — |
| 2015-10-14 | $4.99 | $4.99 | 540,700 | — | — |
| 2015-10-13 | $4.88 | $4.88 | 592,900 | — | — |
| 2015-10-12 | $5.08 | $5.08 | 377,400 | — | — |
| 2015-10-09 | $5.16 | $5.16 | 504,000 | — | — |
| 2015-10-08 | $5.22 | $5.22 | 562,400 | — | — |
| 2015-10-07 | $5.05 | $5.05 | 634,200 | — | — |
| 2015-10-06 | $4.77 | $4.77 | 652,300 | — | — |
| 2015-10-05 | $4.64 | $4.64 | 855,900 | — | — |
| 2015-10-02 | $4.07 | $4.07 | 406,000 | — | — |
| 2015-10-01 | $3.65 | $3.65 | 550,100 | — | — |
| 2015-09-30 | $3.70 | $3.70 | 541,700 | — | — |
| 2015-09-29 | $3.55 | $3.55 | 796,700 | — | — |
| 2015-09-28 | $3.62 | $3.62 | 808,600 | — | — |
| 2015-09-25 | $3.90 | $3.90 | 851,400 | — | — |
| 2015-09-24 | $3.97 | $3.97 | 850,400 | — | — |
| 2015-09-23 | $4.03 | $4.03 | 528,100 | — | — |
| 2015-09-22 | $4.17 | $4.17 | 684,800 | — | — |
| 2015-09-21 | $4.39 | $4.39 | 716,100 | — | — |
| 2015-09-18 | $4.66 | $4.66 | 682,200 | — | — |
| 2015-09-17 | $4.63 | $4.63 | 864,100 | — | — |
| 2015-09-16 | $4.63 | $4.63 | 709,500 | — | — |
| 2015-09-15 | $4.48 | $4.48 | 657,400 | — | — |
| 2015-09-14 | $4.42 | $4.42 | 343,600 | — | — |
| 2015-09-11 | $4.49 | $4.49 | 642,200 | — | — |
| 2015-09-10 | $4.40 | $4.40 | 710,900 | — | — |
| 2015-09-09 | $4.44 | $4.44 | 798,600 | — | — |
| 2015-09-08 | $4.60 | $4.60 | 673,500 | — | — |
| 2015-09-04 | $4.49 | $4.49 | 797,300 | — | — |
| 2015-09-03 | $4.46 | $4.46 | 1,154,400 | — | — |
| 2015-09-02 | $4.42 | $4.42 | 785,200 | — | — |
| 2015-09-01 | $4.42 | $4.42 | 828,900 | — | — |
| 2015-08-31 | $4.60 | $4.60 | 1,073,300 | — | — |
| 2015-08-28 | $4.58 | $4.58 | 716,800 | — | — |
| 2015-08-27 | $4.63 | $4.63 | 662,800 | — | — |
| 2015-08-26 | $4.48 | $4.48 | 910,000 | — | — |
| 2015-08-25 | $4.34 | $4.34 | 1,337,500 | — | — |
| 2015-08-24 | $4.86 | $4.86 | 1,652,600 | — | — |
| 2015-08-21 | $4.42 | $4.42 | 931,400 | — | — |
| 2015-08-20 | $4.51 | $4.51 | 787,000 | — | — |
| 2015-08-19 | $4.97 | $4.97 | 450,500 | — | — |
| 2015-08-18 | $5.01 | $5.01 | 1,127,600 | — | — |
| 2015-08-17 | $5.60 | $5.60 | 469,900 | — | — |
| 2015-08-14 | $5.50 | $5.50 | 411,300 | — | — |
| 2015-08-13 | $5.44 | $5.44 | 570,800 | — | — |
| 2015-08-12 | $5.57 | $5.57 | 1,378,100 | — | — |
| 2015-08-11 | $5.67 | $5.67 | 676,500 | — | — |
| 2015-08-10 | $6.14 | $6.14 | 837,000 | — | — |
| 2015-08-07 | $6.24 | $6.24 | 1,427,500 | — | — |
| 2015-08-06 | $6.84 | $6.84 | 1,560,000 | — | — |
| 2015-08-05 | $6.98 | $6.98 | 2,645,000 | — | — |
| 2015-08-04 | $5.64 | $5.64 | 866,700 | — | — |
| 2015-08-03 | $5.47 | $5.47 | 806,300 | — | — |
| 2015-07-31 | $5.91 | $5.91 | 585,000 | — | — |
| 2015-07-30 | $5.99 | $5.99 | 680,900 | — | — |
| 2015-07-29 | $5.97 | $5.97 | 483,800 | — | — |
| 2015-07-28 | $5.63 | $5.63 | 580,100 | — | — |
| 2015-07-27 | $5.64 | $5.64 | 507,800 | — | — |
| 2015-07-24 | $5.76 | $5.76 | 710,400 | — | — |
| 2015-07-23 | $5.72 | $5.72 | 1,210,500 | — | — |
| 2015-07-22 | $5.88 | $5.88 | 595,200 | — | — |
| 2015-07-21 | $6.21 | $6.21 | 674,200 | — | — |
| 2015-07-20 | $6.16 | $6.16 | 948,000 | — | — |
| 2015-07-17 | $6.45 | $6.45 | 1,186,600 | — | — |
| 2015-07-16 | $6.33 | $6.33 | 1,256,200 | — | — |
| 2015-07-15 | $6.30 | $6.30 | 774,400 | — | — |
| 2015-07-14 | $6.68 | $6.68 | 1,077,200 | — | — |
| 2015-07-13 | $6.33 | $6.33 | 1,115,300 | — | — |
| 2015-07-10 | $5.99 | $5.99 | 1,230,300 | — | — |
| 2015-07-09 | $5.87 | $5.87 | 2,326,600 | — | — |
| 2015-07-08 | $6.20 | $6.20 | 2,310,500 | — | — |
| 2015-07-07 | $7.57 | $7.57 | 908,700 | — | — |
| 2015-07-06 | $7.45 | $7.45 | 775,200 | — | — |
| 2015-07-02 | $7.62 | $7.62 | 447,100 | — | — |
| 2015-07-01 | $7.61 | $7.61 | 575,400 | — | — |
| 2015-06-30 | $7.61 | $7.61 | 677,500 | — | — |
| 2015-06-29 | $7.84 | $7.84 | 976,100 | — | — |
| 2015-06-26 | $8.06 | $8.06 | 1,759,100 | — | — |
| 2015-06-25 | $8.50 | $8.50 | 591,700 | — | — |
| 2015-06-24 | $8.68 | $8.68 | 525,000 | — | — |
| 2015-06-23 | $8.87 | $8.87 | 417,200 | — | — |
| 2015-06-22 | $8.89 | $8.89 | 553,800 | — | — |
| 2015-06-19 | $9.09 | $9.09 | 1,091,300 | — | — |
| 2015-06-18 | $9.00 | $9.00 | 453,800 | — | — |
| 2015-06-17 | $9.05 | $9.05 | 540,500 | — | — |
| 2015-06-16 | $9.07 | $9.07 | 624,000 | — | — |
| 2015-06-15 | $8.97 | $8.97 | 920,000 | — | — |
| 2015-06-12 | $9.15 | $9.15 | 532,000 | — | — |
| 2015-06-11 | $9.03 | $9.03 | 453,300 | — | — |
| 2015-06-10 | $8.79 | $8.79 | 531,600 | — | — |
| 2015-06-09 | $8.86 | $8.86 | 623,300 | — | — |
| 2015-06-08 | $8.99 | $8.99 | 540,300 | — | — |
| 2015-06-05 | $9.13 | $9.13 | 1,228,100 | — | — |
| 2015-06-04 | $9.26 | $9.26 | 1,075,600 | — | — |
| 2015-06-03 | $9.89 | $9.89 | 457,700 | — | — |
| 2015-06-02 | $9.77 | $9.77 | 805,000 | — | — |
| 2015-06-01 | $9.29 | $9.29 | 1,127,200 | — | — |
| 2015-05-29 | $9.47 | $9.47 | 674,400 | — | — |
| 2015-05-28 | $9.82 | $9.82 | 596,400 | — | — |
| 2015-05-27 | $9.90 | $9.90 | 518,400 | — | — |
| 2015-05-26 | $9.79 | $9.79 | 452,500 | — | — |
| 2015-05-22 | $9.95 | $9.95 | 792,700 | — | — |
| 2015-05-21 | $10.01 | $10.01 | 774,700 | — | — |
| 2015-05-20 | $10.09 | $10.09 | 744,600 | — | — |
| 2015-05-19 | $10.37 | $10.37 | 1,644,700 | — | — |
| 2015-05-18 | $10.71 | $10.71 | 996,900 | — | — |
| 2015-05-15 | $10.54 | $10.54 | 1,201,600 | — | — |
| 2015-05-14 | $10.09 | $10.09 | 1,146,100 | — | — |
| 2015-05-13 | $9.82 | $9.82 | 1,265,600 | — | — |
| 2015-05-12 | $10.20 | $10.20 | 750,900 | — | — |
| 2015-05-11 | $10.58 | $10.58 | 1,040,800 | — | — |
| 2015-05-08 | $10.26 | $10.26 | 2,084,500 | — | — |
| 2015-05-07 | $10.92 | $10.92 | 1,416,400 | — | — |
| 2015-05-06 | $10.62 | $10.62 | 3,472,700 | — | — |
| 2015-05-05 | $12.11 | $12.11 | 1,283,300 | — | — |
| 2015-05-04 | $12.18 | $12.18 | 1,169,400 | — | — |
| 2015-05-01 | $12.75 | $12.75 | 1,302,500 | — | — |
| 2015-04-30 | $12.57 | $12.57 | 805,100 | — | — |
| 2015-04-29 | $12.85 | $12.85 | 418,700 | — | — |
| 2015-04-28 | $13.21 | $13.21 | 636,400 | — | — |
| 2015-04-27 | $13.00 | $13.00 | 668,100 | — | — |
| 2015-04-24 | $13.47 | $13.47 | 488,100 | — | — |
| 2015-04-23 | $13.90 | $13.90 | 617,400 | — | — |
| 2015-04-22 | $13.38 | $13.38 | 302,400 | — | — |
| 2015-04-21 | $13.35 | $13.35 | 231,700 | — | — |
| 2015-04-20 | $13.31 | $13.31 | 495,800 | — | — |
| 2015-04-17 | $13.65 | $13.65 | 620,100 | — | — |
| 2015-04-16 | $13.99 | $13.99 | 708,900 | — | — |
| 2015-04-15 | $13.65 | $13.65 | 897,900 | — | — |
| 2015-04-14 | $13.02 | $13.02 | 494,100 | — | — |
| 2015-04-13 | $13.35 | $13.35 | 232,200 | — | — |
| 2015-04-10 | $13.23 | $13.23 | 337,000 | — | — |
| 2015-04-09 | $13.22 | $13.22 | 274,200 | — | — |
| 2015-04-08 | $12.91 | $12.91 | 565,900 | — | — |
| 2015-04-07 | $13.27 | $13.27 | 539,800 | — | — |
| 2015-04-06 | $12.95 | $12.95 | 369,500 | — | — |
| 2015-04-02 | $13.36 | $13.36 | 559,500 | — | — |
| 2015-04-01 | $13.07 | $13.07 | 664,600 | — | — |
| 2015-03-31 | $13.19 | $13.19 | 604,300 | — | — |
| 2015-03-30 | $13.22 | $13.22 | 1,155,400 | — | — |
| 2015-03-27 | $13.09 | $13.09 | 1,035,600 | — | — |
| 2015-03-26 | $12.23 | $12.23 | 1,056,800 | — | — |
| 2015-03-25 | $11.87 | $11.87 | 842,800 | — | — |
| 2015-03-24 | $12.25 | $12.25 | 919,800 | — | — |
| 2015-03-23 | $12.60 | $12.60 | 900,600 | — | — |
| 2015-03-20 | $12.48 | $12.48 | 1,282,200 | — | — |
| 2015-03-19 | $12.87 | $12.87 | 659,900 | — | — |
| 2015-03-18 | $12.67 | $12.67 | 955,500 | — | — |
| 2015-03-17 | $13.25 | $13.25 | 946,500 | — | — |
| 2015-03-16 | $13.09 | $13.09 | 684,100 | — | — |
| 2015-03-13 | $13.25 | $13.25 | 529,400 | — | — |
| 2015-03-12 | $13.27 | $13.27 | 1,075,100 | — | — |
| 2015-03-11 | $12.51 | $12.51 | 1,242,900 | — | — |
| 2015-03-10 | $13.10 | $13.10 | 1,160,000 | — | — |
| 2015-03-09 | $14.18 | $14.18 | 828,100 | — | — |
| 2015-03-06 | $15.10 | $15.10 | 1,283,400 | — | — |
| 2015-03-05 | $14.33 | $14.33 | 743,900 | — | — |
| 2015-03-04 | $13.61 | $13.61 | 535,700 | — | — |
| 2015-03-03 | $13.37 | $13.37 | 414,600 | — | — |
| 2015-03-02 | $13.81 | $13.81 | 514,300 | — | — |
| 2015-02-27 | $13.78 | $13.78 | 401,400 | — | — |
| 2015-02-26 | $13.61 | $13.61 | 474,700 | — | — |
| 2015-02-25 | $13.87 | $13.87 | 380,200 | — | — |
| 2015-02-24 | $13.77 | $13.77 | 726,200 | — | — |
| 2015-02-23 | $13.51 | $13.51 | 607,300 | — | — |
| 2015-02-20 | $13.30 | $13.30 | 729,100 | — | — |
| 2015-02-19 | $13.58 | $13.58 | 1,282,900 | — | — |
| 2015-02-18 | $14.07 | $14.07 | 2,637,700 | — | — |
| 2015-02-17 | $13.92 | $13.92 | 1,095,500 | — | — |
| 2015-02-13 | $15.15 | $15.15 | 582,400 | — | — |
| 2015-02-12 | $14.78 | $14.78 | 614,000 | — | — |
| 2015-02-11 | $14.79 | $14.79 | 688,800 | — | — |
| 2015-02-10 | $14.46 | $14.46 | 502,400 | — | — |
| 2015-02-09 | $14.47 | $14.47 | 852,400 | — | — |
| 2015-02-06 | $13.86 | $13.86 | 444,400 | — | — |
| 2015-02-05 | $13.58 | $13.58 | 382,700 | — | — |
| 2015-02-04 | $13.30 | $13.30 | 539,000 | — | — |
| 2015-02-03 | $13.66 | $13.66 | 977,600 | — | — |
| 2015-02-02 | $13.17 | $13.17 | 575,500 | — | — |
| 2015-01-30 | $12.39 | $12.39 | 577,100 | — | — |
| 2015-01-29 | $12.98 | $12.98 | 918,000 | — | — |
| 2015-01-28 | $12.09 | $12.09 | 508,700 | — | — |
| 2015-01-27 | $12.13 | $12.13 | 672,900 | — | — |
| 2015-01-26 | $12.11 | $12.11 | 741,800 | — | — |
| 2015-01-23 | $11.84 | $11.84 | 991,900 | — | — |
| 2015-01-22 | $11.01 | $11.01 | 786,100 | — | — |
| 2015-01-21 | $10.43 | $10.43 | 558,200 | — | — |
| 2015-01-20 | $10.60 | $10.60 | 485,400 | — | — |
| 2015-01-16 | $10.78 | $10.78 | 977,800 | — | — |
| 2015-01-15 | $10.27 | $10.27 | 893,200 | — | — |
| 2015-01-14 | $10.81 | $10.81 | 1,226,500 | — | — |
| 2015-01-13 | $11.03 | $11.03 | 1,083,900 | — | — |
| 2015-01-12 | $10.91 | $10.91 | 1,055,800 | — | — |
| 2015-01-09 | $11.53 | $11.53 | 951,900 | — | — |
| 2015-01-08 | $11.73 | $11.73 | 908,400 | — | — |
| 2015-01-07 | $11.40 | $11.40 | 2,316,400 | — | — |
| 2015-01-06 | $12.94 | $12.94 | 921,900 | — | — |
| 2015-01-05 | $13.88 | $13.88 | 720,300 | — | — |
| 2015-01-02 | $14.21 | $14.21 | 836,100 | — | — |