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
- 2000-04-17 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 | $5.64 | $5.64 | 3,728,000 | — | — |
| 2015-12-30 | $5.65 | $5.65 | 2,989,800 | — | — |
| 2015-12-29 | $5.71 | $5.71 | 2,623,200 | — | — |
| 2015-12-28 | $5.47 | $5.47 | 3,017,600 | — | — |
| 2015-12-24 | $5.29 | $5.29 | 1,606,500 | — | — |
| 2015-12-23 | $5.51 | $5.51 | 6,172,600 | — | — |
| 2015-12-22 | $4.99 | $4.99 | 2,527,400 | — | — |
| 2015-12-21 | $4.98 | $4.98 | 2,603,200 | — | — |
| 2015-12-18 | $4.99 | $4.99 | 7,029,500 | — | — |
| 2015-12-17 | $5.03 | $5.03 | 3,119,000 | — | — |
| 2015-12-16 | $5.09 | $5.09 | 5,118,100 | — | — |
| 2015-12-15 | $4.89 | $4.89 | 4,156,400 | — | — |
| 2015-12-14 | $4.88 | $4.88 | 5,892,500 | — | — |
| 2015-12-11 | $4.79 | $4.79 | 4,330,400 | — | — |
| 2015-12-10 | $5.02 | $5.02 | 3,115,800 | — | — |
| 2015-12-09 | $4.81 | $4.81 | 4,715,500 | — | — |
| 2015-12-08 | $5.14 | $5.14 | 3,424,800 | — | — |
| 2015-12-07 | $5.16 | $5.16 | 3,549,600 | — | — |
| 2015-12-04 | $5.40 | $5.40 | 4,251,600 | — | — |
| 2015-12-03 | $5.36 | $5.36 | 5,414,300 | — | — |
| 2015-12-02 | $5.64 | $5.64 | 2,092,600 | — | — |
| 2015-12-01 | $5.76 | $5.76 | 6,445,500 | — | — |
| 2015-11-30 | $5.72 | $5.72 | 4,360,500 | — | — |
| 2015-11-27 | $5.47 | $5.47 | 2,120,600 | — | — |
| 2015-11-25 | $5.49 | $5.49 | 2,948,800 | — | — |
| 2015-11-24 | $5.50 | $5.50 | 3,462,000 | — | — |
| 2015-11-23 | $5.55 | $5.55 | 3,116,000 | — | — |
| 2015-11-20 | $5.45 | $5.45 | 3,708,000 | — | — |
| 2015-11-19 | $5.58 | $5.58 | 2,141,800 | — | — |
| 2015-11-18 | $5.80 | $5.80 | 7,347,400 | — | — |
| 2015-11-17 | $5.64 | $5.64 | 4,191,600 | — | — |
| 2015-11-16 | $5.48 | $5.48 | 3,546,500 | — | — |
| 2015-11-13 | $5.40 | $5.40 | 3,106,300 | — | — |
| 2015-11-12 | $5.42 | $5.42 | 4,574,400 | — | — |
| 2015-11-11 | $5.74 | $5.74 | 6,884,400 | — | — |
| 2015-11-10 | $6.33 | $6.33 | 8,464,600 | — | — |
| 2015-11-09 | $6.10 | $6.10 | 3,504,600 | — | — |
| 2015-11-06 | $6.23 | $6.23 | 3,300,500 | — | — |
| 2015-11-05 | $6.14 | $6.14 | 2,444,300 | — | — |
| 2015-11-04 | $6.21 | $6.21 | 2,341,900 | — | — |
| 2015-11-03 | $6.19 | $6.19 | 3,283,900 | — | — |
| 2015-11-02 | $6.15 | $6.15 | 4,596,700 | — | — |
| 2015-10-30 | $6.02 | $6.02 | 3,202,900 | — | — |
| 2015-10-29 | $5.88 | $5.88 | 4,402,700 | — | — |
| 2015-10-28 | $6.07 | $6.07 | 4,568,500 | — | — |
| 2015-10-27 | $5.86 | $5.86 | 2,203,900 | — | — |
| 2015-10-26 | $5.81 | $5.81 | 2,387,500 | — | — |
| 2015-10-23 | $5.79 | $5.79 | 3,888,800 | — | — |
| 2015-10-22 | $5.57 | $5.57 | 2,876,000 | — | — |
| 2015-10-21 | $5.49 | $5.49 | 4,888,300 | — | — |
| 2015-10-20 | $5.52 | $5.52 | 4,319,700 | — | — |
| 2015-10-19 | $5.80 | $5.80 | 3,064,300 | — | — |
| 2015-10-16 | $5.80 | $5.80 | 3,211,800 | — | — |
| 2015-10-15 | $5.75 | $5.75 | 3,144,600 | — | — |
| 2015-10-14 | $5.60 | $5.60 | 3,532,400 | — | — |
| 2015-10-13 | $5.53 | $5.53 | 4,841,100 | — | — |
| 2015-10-12 | $5.78 | $5.78 | 3,324,200 | — | — |
| 2015-10-09 | $5.99 | $5.99 | 2,923,300 | — | — |
| 2015-10-08 | $5.85 | $5.85 | 3,401,100 | — | — |
| 2015-10-07 | $5.91 | $5.91 | 4,981,900 | — | — |
| 2015-10-06 | $5.78 | $5.78 | 6,627,700 | — | — |
| 2015-10-05 | $5.90 | $5.90 | 4,262,300 | — | — |
| 2015-10-02 | $5.91 | $5.91 | 4,530,100 | — | — |
| 2015-10-01 | $5.73 | $5.73 | 5,658,900 | — | — |
| 2015-09-30 | $5.61 | $5.61 | 7,423,800 | — | — |
| 2015-09-29 | $5.59 | $5.59 | 6,131,600 | — | — |
| 2015-09-28 | $5.66 | $5.66 | 9,366,600 | — | — |
| 2015-09-25 | $5.91 | $5.91 | 7,652,200 | — | — |
| 2015-09-24 | $6.20 | $6.20 | 6,472,300 | — | — |
| 2015-09-23 | $6.25 | $6.25 | 4,439,400 | — | — |
| 2015-09-22 | $6.24 | $6.24 | 6,045,600 | — | — |
| 2015-09-21 | $6.40 | $6.40 | 8,006,900 | — | — |
| 2015-09-18 | $6.53 | $6.53 | 17,299,800 | — | — |
| 2015-09-17 | $6.22 | $6.22 | 5,583,000 | — | — |
| 2015-09-16 | $6.21 | $6.21 | 7,105,500 | — | — |
| 2015-09-15 | $6.21 | $6.21 | 6,356,400 | — | — |
| 2015-09-14 | $5.93 | $5.93 | 2,905,000 | — | — |
| 2015-09-11 | $5.91 | $5.91 | 2,534,100 | — | — |
| 2015-09-10 | $5.87 | $5.87 | 3,742,800 | — | — |
| 2015-09-09 | $5.76 | $5.76 | 3,626,500 | — | — |
| 2015-09-08 | $5.94 | $5.94 | 4,947,500 | — | — |
| 2015-09-04 | $5.64 | $5.64 | 2,916,300 | — | — |
| 2015-09-03 | $5.56 | $5.56 | 5,137,700 | — | — |
| 2015-09-02 | $5.90 | $5.90 | 5,858,100 | — | — |
| 2015-09-01 | $5.60 | $5.60 | 10,047,500 | — | — |
| 2015-08-31 | $5.95 | $5.95 | 10,137,700 | — | — |
| 2015-08-28 | $6.05 | $6.05 | 4,767,700 | — | — |
| 2015-08-27 | $6.09 | $6.09 | 11,484,600 | — | — |
| 2015-08-26 | $5.64 | $5.64 | 6,019,400 | — | — |
| 2015-08-25 | $5.22 | $5.22 | 5,337,300 | — | — |
| 2015-08-24 | $5.08 | $5.08 | 8,358,100 | — | — |
| 2015-08-21 | $5.25 | $5.25 | 10,380,200 | — | — |
| 2015-08-20 | $5.40 | $5.40 | 5,323,500 | — | — |
| 2015-08-19 | $5.72 | $5.72 | 4,445,100 | — | — |
| 2015-08-18 | $5.72 | $5.72 | 3,536,000 | — | — |
| 2015-08-17 | $6.05 | $6.05 | 2,732,100 | — | — |
| 2015-08-14 | $5.82 | $5.82 | 3,339,400 | — | — |
| 2015-08-13 | $5.91 | $5.91 | 5,528,200 | — | — |
| 2015-08-12 | $5.85 | $5.85 | 6,158,500 | — | — |
| 2015-08-11 | $5.72 | $5.72 | 4,488,600 | — | — |
| 2015-08-10 | $5.98 | $5.98 | 4,751,100 | — | — |
| 2015-08-07 | $5.90 | $5.90 | 5,105,900 | — | — |
| 2015-08-06 | $5.89 | $5.89 | 7,384,800 | — | — |
| 2015-08-05 | $6.28 | $6.28 | 9,731,400 | — | — |
| 2015-08-04 | $6.62 | $6.62 | 14,632,500 | — | — |
| 2015-08-03 | $6.12 | $6.12 | 6,499,100 | — | — |
| 2015-07-31 | $5.73 | $5.73 | 7,412,200 | — | — |
| 2015-07-30 | $5.54 | $5.54 | 3,477,100 | — | — |
| 2015-07-29 | $5.60 | $5.60 | 5,971,700 | — | — |
| 2015-07-28 | $5.41 | $5.41 | 5,544,600 | — | — |
| 2015-07-27 | $5.44 | $5.44 | 6,605,200 | — | — |
| 2015-07-24 | $5.59 | $5.59 | 19,410,800 | — | — |
| 2015-07-23 | $5.88 | $5.88 | 13,788,500 | — | — |
| 2015-07-22 | $6.31 | $6.31 | 22,854,800 | — | — |
| 2015-07-21 | $6.05 | $6.05 | 22,463,400 | — | — |
| 2015-07-20 | $5.88 | $5.88 | 74,607,500 | — | — |
| 2015-07-17 | $3.91 | $3.91 | 3,023,200 | — | — |
| 2015-07-16 | $3.87 | $3.87 | 2,299,700 | — | — |
| 2015-07-15 | $3.66 | $3.66 | 2,824,500 | — | — |
| 2015-07-14 | $3.78 | $3.78 | 3,599,800 | — | — |
| 2015-07-13 | $3.79 | $3.79 | 1,881,800 | — | — |
| 2015-07-10 | $3.68 | $3.68 | 1,939,700 | — | — |
| 2015-07-09 | $3.43 | $3.43 | 1,510,500 | — | — |
| 2015-07-08 | $3.33 | $3.33 | 1,969,300 | — | — |
| 2015-07-07 | $3.51 | $3.51 | 1,677,900 | — | — |
| 2015-07-06 | $3.51 | $3.51 | 2,275,200 | — | — |
| 2015-07-02 | $3.44 | $3.44 | 1,867,800 | — | — |
| 2015-07-01 | $3.49 | $3.49 | 4,620,300 | — | — |
| 2015-06-30 | $3.76 | $3.76 | 2,747,400 | — | — |
| 2015-06-29 | $3.54 | $3.54 | 2,654,500 | — | — |
| 2015-06-26 | $3.77 | $3.77 | 6,454,800 | — | — |
| 2015-06-25 | $3.82 | $3.82 | 2,298,500 | — | — |
| 2015-06-24 | $3.84 | $3.84 | 2,889,800 | — | — |
| 2015-06-23 | $4.03 | $4.03 | 4,651,300 | — | — |
| 2015-06-22 | $3.93 | $3.93 | 3,803,100 | — | — |
| 2015-06-19 | $3.84 | $3.84 | 6,915,700 | — | — |
| 2015-06-18 | $3.57 | $3.57 | 2,747,800 | — | — |
| 2015-06-17 | $3.53 | $3.53 | 1,435,600 | — | — |
| 2015-06-16 | $3.47 | $3.47 | 1,659,100 | — | — |
| 2015-06-15 | $3.45 | $3.45 | 2,819,400 | — | — |
| 2015-06-12 | $3.56 | $3.56 | 2,261,400 | — | — |
| 2015-06-11 | $3.52 | $3.52 | 2,061,900 | — | — |
| 2015-06-10 | $3.45 | $3.45 | 1,815,600 | — | — |
| 2015-06-09 | $3.39 | $3.39 | 1,696,500 | — | — |
| 2015-06-08 | $3.48 | $3.48 | 2,275,300 | — | — |
| 2015-06-05 | $3.35 | $3.35 | 1,207,400 | — | — |
| 2015-06-04 | $3.28 | $3.28 | 2,255,100 | — | — |
| 2015-06-03 | $3.24 | $3.24 | 2,607,700 | — | — |
| 2015-06-02 | $3.34 | $3.34 | 2,105,200 | — | — |
| 2015-06-01 | $3.44 | $3.44 | 5,189,300 | — | — |
| 2015-05-29 | $3.15 | $3.15 | 1,769,200 | — | — |
| 2015-05-28 | $3.13 | $3.13 | 3,375,600 | — | — |
| 2015-05-27 | $3.29 | $3.29 | 2,670,100 | — | — |
| 2015-05-26 | $3.15 | $3.15 | 1,504,400 | — | — |
| 2015-05-22 | $3.15 | $3.15 | 2,160,000 | — | — |
| 2015-05-21 | $3.14 | $3.14 | 2,070,700 | — | — |
| 2015-05-20 | $3.18 | $3.18 | 2,535,600 | — | — |
| 2015-05-19 | $3.21 | $3.21 | 2,729,800 | — | — |
| 2015-05-18 | $3.34 | $3.34 | 2,368,800 | — | — |
| 2015-05-15 | $3.37 | $3.37 | 4,978,400 | — | — |
| 2015-05-14 | $3.47 | $3.47 | 6,231,200 | — | — |
| 2015-05-13 | $3.65 | $3.65 | 7,897,700 | — | — |
| 2015-05-12 | $3.68 | $3.68 | 5,478,300 | — | — |
| 2015-05-11 | $3.40 | $3.40 | 4,325,800 | — | — |
| 2015-05-08 | $3.43 | $3.43 | 13,448,600 | — | — |
| 2015-05-07 | $3.11 | $3.11 | 4,871,200 | — | — |
| 2015-05-06 | $2.95 | $2.95 | 2,885,500 | — | — |
| 2015-05-05 | $2.86 | $2.86 | 2,597,500 | — | — |
| 2015-05-04 | $2.94 | $2.94 | 4,012,600 | — | — |
| 2015-05-01 | $2.83 | $2.83 | 4,774,400 | — | — |
| 2015-04-30 | $2.57 | $2.57 | 4,973,400 | — | — |
| 2015-04-29 | $2.74 | $2.74 | 2,653,300 | — | — |
| 2015-04-28 | $2.76 | $2.76 | 2,422,200 | — | — |
| 2015-04-27 | $2.83 | $2.83 | 3,309,100 | — | — |
| 2015-04-24 | $3.08 | $3.08 | 1,453,700 | — | — |
| 2015-04-23 | $3.10 | $3.10 | 2,082,100 | — | — |
| 2015-04-22 | $3.12 | $3.12 | 3,111,200 | — | — |
| 2015-04-21 | $3.07 | $3.07 | 1,734,800 | — | — |
| 2015-04-20 | $3.15 | $3.15 | 1,807,800 | — | — |
| 2015-04-17 | $3.11 | $3.11 | 1,718,900 | — | — |
| 2015-04-16 | $3.10 | $3.10 | 1,879,600 | — | — |
| 2015-04-15 | $3.11 | $3.11 | 2,974,200 | — | — |
| 2015-04-14 | $3.22 | $3.22 | 4,874,800 | — | — |
| 2015-04-13 | $3.14 | $3.14 | 2,256,800 | — | — |
| 2015-04-10 | $3.04 | $3.04 | 3,038,500 | — | — |
| 2015-04-09 | $3.01 | $3.01 | 8,752,300 | — | — |
| 2015-04-08 | $2.85 | $2.85 | 1,614,100 | — | — |
| 2015-04-07 | $2.81 | $2.81 | 2,715,500 | — | — |
| 2015-04-06 | $2.74 | $2.74 | 1,764,100 | — | — |
| 2015-04-02 | $2.66 | $2.66 | 902,300 | — | — |
| 2015-04-01 | $2.60 | $2.60 | 1,622,500 | — | — |
| 2015-03-31 | $2.57 | $2.57 | 1,801,300 | — | — |
| 2015-03-30 | $2.70 | $2.70 | 1,868,700 | — | — |
| 2015-03-27 | $2.54 | $2.54 | 1,983,200 | — | — |
| 2015-03-26 | $2.49 | $2.49 | 2,667,400 | — | — |
| 2015-03-25 | $2.57 | $2.57 | 2,969,500 | — | — |
| 2015-03-24 | $2.74 | $2.74 | 2,553,300 | — | — |
| 2015-03-23 | $2.88 | $2.88 | 1,973,500 | — | — |
| 2015-03-20 | $2.82 | $2.82 | 12,737,500 | — | — |
| 2015-03-19 | $2.84 | $2.84 | 1,581,100 | — | — |
| 2015-03-18 | $2.75 | $2.75 | 2,931,500 | — | — |
| 2015-03-17 | $2.70 | $2.70 | 1,734,600 | — | — |
| 2015-03-16 | $2.64 | $2.64 | 2,620,400 | — | — |
| 2015-03-13 | $2.64 | $2.64 | 2,434,700 | — | — |
| 2015-03-12 | $2.69 | $2.69 | 5,330,000 | — | — |
| 2015-03-11 | $2.93 | $2.93 | 3,692,300 | — | — |
| 2015-03-10 | $3.03 | $3.03 | 3,133,200 | — | — |
| 2015-03-09 | $3.08 | $3.08 | 2,192,900 | — | — |
| 2015-03-06 | $3.04 | $3.04 | 2,595,100 | — | — |
| 2015-03-05 | $3.11 | $3.11 | 3,041,300 | — | — |
| 2015-03-04 | $3.05 | $3.05 | 3,310,600 | — | — |
| 2015-03-03 | $3.00 | $3.00 | 3,734,900 | — | — |
| 2015-03-02 | $3.09 | $3.09 | 4,471,700 | — | — |
| 2015-02-27 | $2.93 | $2.93 | 5,737,800 | — | — |
| 2015-02-26 | $2.93 | $2.93 | 6,088,100 | — | — |
| 2015-02-25 | $2.69 | $2.69 | 5,308,300 | — | — |
| 2015-02-24 | $2.69 | $2.69 | 6,831,200 | — | — |
| 2015-02-23 | $2.75 | $2.75 | 4,721,400 | — | — |
| 2015-02-20 | $2.74 | $2.74 | 6,166,300 | — | — |
| 2015-02-19 | $2.82 | $2.82 | 8,672,900 | — | — |
| 2015-02-18 | $2.73 | $2.73 | 6,906,600 | — | — |
| 2015-02-17 | $2.67 | $2.67 | 7,661,600 | — | — |
| 2015-02-13 | $2.48 | $2.48 | 7,204,600 | — | — |
| 2015-02-12 | $2.28 | $2.28 | 4,812,600 | — | — |
| 2015-02-11 | $2.16 | $2.16 | 8,509,200 | — | — |
| 2015-02-10 | $2.19 | $2.19 | 8,221,500 | — | — |
| 2015-02-09 | $1.89 | $1.89 | 2,304,900 | — | — |
| 2015-02-06 | $1.91 | $1.91 | 3,214,700 | — | — |
| 2015-02-05 | $1.90 | $1.90 | 2,306,500 | — | — |
| 2015-02-04 | $1.85 | $1.85 | 2,425,200 | — | — |
| 2015-02-03 | $1.91 | $1.91 | 3,897,700 | — | — |
| 2015-02-02 | $1.83 | $1.83 | 2,882,200 | — | — |
| 2015-01-30 | $1.87 | $1.87 | 3,254,600 | — | — |
| 2015-01-29 | $1.97 | $1.97 | 6,134,900 | — | — |
| 2015-01-28 | $2.04 | $2.04 | 13,484,200 | — | — |
| 2015-01-27 | $1.78 | $1.78 | 1,093,000 | — | — |
| 2015-01-26 | $1.72 | $1.72 | 1,731,200 | — | — |
| 2015-01-23 | $1.63 | $1.63 | 1,764,700 | — | — |
| 2015-01-22 | $1.62 | $1.62 | 1,647,900 | — | — |
| 2015-01-21 | $1.64 | $1.64 | 1,513,800 | — | — |
| 2015-01-20 | $1.73 | $1.73 | 1,852,900 | — | — |
| 2015-01-16 | $1.66 | $1.66 | 1,529,100 | — | — |
| 2015-01-15 | $1.65 | $1.65 | 1,395,800 | — | — |
| 2015-01-14 | $1.67 | $1.67 | 986,900 | — | — |
| 2015-01-13 | $1.65 | $1.65 | 1,498,000 | — | — |
| 2015-01-12 | $1.65 | $1.65 | 2,128,000 | — | — |
| 2015-01-09 | $1.76 | $1.76 | 2,085,800 | — | — |
| 2015-01-08 | $1.79 | $1.79 | 9,780,200 | — | — |
| 2015-01-07 | $1.63 | $1.63 | 1,407,400 | — | — |
| 2015-01-06 | $1.58 | $1.58 | 1,687,200 | — | — |
| 2015-01-05 | $1.63 | $1.63 | 2,290,500 | — | — |
| 2015-01-02 | $1.65 | $1.65 | 5,256,500 | — | — |