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
- 1987-01-13 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 | $3.25 | $5.00 | 732,000 | — | — |
| 2015-12-30 | $3.28 | $5.05 | 1,044,800 | — | — |
| 2015-12-29 | $3.40 | $5.23 | 1,100,200 | — | — |
| 2015-12-28 | $3.47 | $5.34 | 810,500 | — | — |
| 2015-12-24 | $3.57 | $5.49 | 449,900 | — | — |
| 2015-12-23 | $3.38 | $5.20 | 922,100 | — | — |
| 2015-12-22 | $3.50 | $5.38 | 1,036,500 | — | — |
| 2015-12-21 | $3.42 | $5.26 | 1,620,700 | — | — |
| 2015-12-18 | $3.20 | $4.92 | 18,512,800 | — | — |
| 2015-12-17 | $3.13 | $4.81 | 1,120,800 | — | — |
| 2015-12-16 | $3.17 | $4.88 | 2,032,200 | — | — |
| 2015-12-15 | $3.18 | $4.89 | 1,260,200 | — | — |
| 2015-12-14 | $3.06 | $4.71 | 1,547,400 | — | — |
| 2015-12-11 | $3.17 | $4.88 | 1,588,000 | — | — |
| 2015-12-10 | $3.35 | $5.15 | 2,280,500 | — | — |
| 2015-12-09 | $3.07 | $4.72 | 774,500 | — | — |
| 2015-12-08 | $3.07 | $4.72 | 707,100 | — | — |
| 2015-12-07 | $3.16 | $4.86 | 1,943,900 | — | — |
| 2015-12-04 | $3.45 | $5.31 | 886,600 | — | — |
| 2015-12-03 | $3.45 | $5.31 | 781,100 | — | — |
| 2015-12-02 | $3.57 | $5.49 | 931,200 | — | — |
| 2015-12-01 | $3.70 | $5.69 | 811,000 | — | — |
| 2015-11-30 | $3.75 | $5.77 | 783,700 | — | — |
| 2015-11-27 | $3.84 | $5.91 | 177,500 | — | — |
| 2015-11-25 | $3.90 | $6.00 | 368,200 | — | — |
| 2015-11-24 | $3.79 | $5.83 | 882,500 | — | — |
| 2015-11-23 | $3.81 | $5.86 | 734,700 | — | — |
| 2015-11-20 | $3.83 | $5.89 | 822,600 | — | — |
| 2015-11-19 | $3.88 | $5.97 | 492,000 | — | — |
| 2015-11-18 | $4.02 | $6.18 | 431,000 | — | — |
| 2015-11-17 | $3.96 | $6.09 | 481,700 | — | — |
| 2015-11-16 | $3.91 | $6.01 | 393,600 | — | — |
| 2015-11-13 | $3.88 | $5.97 | 635,500 | — | — |
| 2015-11-12 | $4.02 | $6.18 | 451,400 | — | — |
| 2015-11-11 | $4.33 | $6.66 | 743,600 | — | — |
| 2015-11-10 | $4.37 | $6.72 | 712,100 | — | — |
| 2015-11-09 | $4.48 | $6.89 | 1,468,300 | — | — |
| 2015-11-06 | $4.49 | $6.91 | 1,231,100 | — | — |
| 2015-11-05 | $4.09 | $6.29 | 733,300 | — | — |
| 2015-11-04 | $3.80 | $5.85 | 267,200 | — | — |
| 2015-11-03 | $3.80 | $5.85 | 486,500 | — | — |
| 2015-11-02 | $3.82 | $5.88 | 490,100 | — | — |
| 2015-10-30 | $3.79 | $5.83 | 735,500 | — | — |
| 2015-10-29 | $3.94 | $6.06 | 654,100 | — | — |
| 2015-10-28 | $4.00 | $6.15 | 1,005,000 | — | — |
| 2015-10-27 | $3.73 | $5.74 | 769,600 | — | — |
| 2015-10-26 | $3.93 | $6.05 | 508,500 | — | — |
| 2015-10-23 | $3.95 | $6.08 | 578,200 | — | — |
| 2015-10-22 | $3.92 | $6.03 | 635,800 | — | — |
| 2015-10-21 | $3.78 | $5.81 | 484,500 | — | — |
| 2015-10-20 | $3.91 | $6.01 | 393,500 | — | — |
| 2015-10-19 | $3.74 | $5.75 | 635,900 | — | — |
| 2015-10-16 | $3.81 | $5.86 | 380,700 | — | — |
| 2015-10-15 | $3.74 | $5.75 | 705,400 | — | — |
| 2015-10-14 | $3.62 | $5.57 | 602,500 | — | — |
| 2015-10-13 | $3.82 | $5.88 | 280,600 | — | — |
| 2015-10-12 | $3.91 | $6.01 | 274,800 | — | — |
| 2015-10-09 | $3.90 | $6.00 | 579,500 | — | — |
| 2015-10-08 | $4.03 | $6.20 | 423,600 | — | — |
| 2015-10-07 | $3.88 | $5.97 | 668,500 | — | — |
| 2015-10-06 | $3.77 | $5.80 | 501,000 | — | — |
| 2015-10-05 | $3.69 | $5.68 | 585,000 | — | — |
| 2015-10-02 | $3.44 | $5.29 | 954,800 | — | — |
| 2015-10-01 | $3.53 | $5.43 | 1,065,300 | — | — |
| 2015-09-30 | $3.56 | $5.48 | 1,088,800 | — | — |
| 2015-09-29 | $3.40 | $5.23 | 1,178,200 | — | — |
| 2015-09-28 | $3.54 | $5.45 | 619,200 | — | — |
| 2015-09-25 | $3.62 | $5.57 | 720,800 | — | — |
| 2015-09-24 | $3.57 | $5.49 | 868,700 | — | — |
| 2015-09-23 | $3.58 | $5.51 | 667,600 | — | — |
| 2015-09-22 | $3.55 | $5.46 | 469,300 | — | — |
| 2015-09-21 | $3.63 | $5.58 | 665,900 | — | — |
| 2015-09-18 | $3.55 | $5.46 | 6,888,500 | — | — |
| 2015-09-17 | $3.67 | $5.65 | 1,138,100 | — | — |
| 2015-09-16 | $3.87 | $5.95 | 583,500 | — | — |
| 2015-09-15 | $3.92 | $6.03 | 740,500 | — | — |
| 2015-09-14 | $3.81 | $5.86 | 827,100 | — | — |
| 2015-09-11 | $3.76 | $5.78 | 1,201,600 | — | — |
| 2015-09-10 | $3.88 | $5.97 | 477,600 | — | — |
| 2015-09-09 | $3.92 | $6.03 | 532,100 | — | — |
| 2015-09-08 | $4.03 | $6.20 | 757,000 | — | — |
| 2015-09-04 | $3.81 | $5.86 | 945,400 | — | — |
| 2015-09-03 | $4.00 | $6.15 | 649,000 | — | — |
| 2015-09-02 | $4.03 | $6.20 | 1,637,100 | — | — |
| 2015-09-01 | $3.67 | $5.65 | 1,379,700 | — | — |
| 2015-08-31 | $4.01 | $6.17 | 1,681,600 | — | — |
| 2015-08-28 | $3.45 | $5.31 | 743,100 | — | — |
| 2015-08-27 | $3.44 | $5.29 | 819,400 | — | — |
| 2015-08-26 | $3.54 | $5.45 | 1,598,200 | — | — |
| 2015-08-25 | $3.15 | $4.85 | 1,537,300 | — | — |
| 2015-08-24 | $3.40 | $5.23 | 1,389,400 | — | — |
| 2015-08-21 | $3.56 | $5.48 | 1,074,200 | — | — |
| 2015-08-20 | $3.54 | $5.45 | 679,100 | — | — |
| 2015-08-19 | $3.61 | $5.55 | 481,900 | — | — |
| 2015-08-18 | $3.72 | $5.72 | 333,300 | — | — |
| 2015-08-17 | $3.77 | $5.80 | 591,700 | — | — |
| 2015-08-14 | $3.85 | $5.92 | 554,900 | — | — |
| 2015-08-13 | $3.92 | $6.03 | 543,800 | — | — |
| 2015-08-12 | $3.88 | $5.97 | 1,021,600 | — | — |
| 2015-08-11 | $3.93 | $6.05 | 714,400 | — | — |
| 2015-08-10 | $4.10 | $6.31 | 384,700 | — | — |
| 2015-08-07 | $4.05 | $6.23 | 357,600 | — | — |
| 2015-08-06 | $4.11 | $6.32 | 567,400 | — | — |
| 2015-08-05 | $4.22 | $6.49 | 772,800 | — | — |
| 2015-08-04 | $4.14 | $6.37 | 716,600 | — | — |
| 2015-08-03 | $4.13 | $6.35 | 1,184,800 | — | — |
| 2015-07-31 | $4.31 | $6.63 | 958,100 | — | — |
| 2015-07-30 | $4.40 | $6.77 | 1,138,900 | — | — |
| 2015-07-29 | $4.53 | $6.97 | 715,800 | — | — |
| 2015-07-28 | $4.52 | $6.95 | 1,333,800 | — | — |
| 2015-07-27 | $4.51 | $6.94 | 780,000 | — | — |
| 2015-07-24 | $4.46 | $6.86 | 786,700 | — | — |
| 2015-07-23 | $4.56 | $7.01 | 668,600 | — | — |
| 2015-07-22 | $4.73 | $7.28 | 444,700 | — | — |
| 2015-07-21 | $4.66 | $7.17 | 418,300 | — | — |
| 2015-07-20 | $4.65 | $7.15 | 532,100 | — | — |
| 2015-07-17 | $4.68 | $7.20 | 470,100 | — | — |
| 2015-07-16 | $4.75 | $7.31 | 597,000 | — | — |
| 2015-07-15 | $4.85 | $7.46 | 922,100 | — | — |
| 2015-07-14 | $4.73 | $7.28 | 1,078,100 | — | — |
| 2015-07-13 | $4.77 | $7.34 | 1,783,400 | — | — |
| 2015-07-10 | $4.76 | $7.32 | 1,267,900 | — | — |
| 2015-07-09 | $4.66 | $7.17 | 1,917,200 | — | — |
| 2015-07-08 | $4.53 | $6.97 | 1,659,700 | — | — |
| 2015-07-07 | $4.46 | $6.86 | 2,012,500 | — | — |
| 2015-07-06 | $4.48 | $6.89 | 2,690,200 | — | — |
| 2015-07-02 | $4.74 | $7.29 | 1,720,800 | — | — |
| 2015-07-01 | $4.89 | $7.52 | 3,683,800 | — | — |
| 2015-06-30 | $4.82 | $7.41 | 6,434,600 | — | — |
| 2015-06-29 | $5.59 | $8.60 | 5,089,400 | — | — |
| 2015-06-26 | $6.43 | $9.89 | 1,217,900 | — | — |
| 2015-06-25 | $6.47 | $9.95 | 941,700 | — | — |
| 2015-06-24 | $6.40 | $9.84 | 457,700 | — | — |
| 2015-06-23 | $6.53 | $10.04 | 941,100 | — | — |
| 2015-06-22 | $6.42 | $9.88 | 441,400 | — | — |
| 2015-06-19 | $6.36 | $9.78 | 1,324,000 | — | — |
| 2015-06-18 | $6.39 | $9.83 | 935,200 | — | — |
| 2015-06-17 | $6.23 | $9.58 | 471,000 | — | — |
| 2015-06-16 | $6.45 | $9.92 | 479,000 | — | — |
| 2015-06-15 | $6.38 | $9.81 | 608,500 | — | — |
| 2015-06-12 | $6.41 | $9.86 | 428,100 | — | — |
| 2015-06-11 | $6.37 | $9.80 | 452,300 | — | — |
| 2015-06-10 | $6.34 | $9.75 | 772,700 | — | — |
| 2015-06-09 | $6.22 | $9.57 | 596,400 | — | — |
| 2015-06-08 | $6.23 | $9.58 | 349,700 | — | — |
| 2015-06-05 | $6.25 | $9.61 | 640,600 | — | — |
| 2015-06-04 | $6.16 | $9.48 | 540,000 | — | — |
| 2015-06-03 | $6.22 | $9.57 | 1,201,600 | — | — |
| 2015-06-02 | $6.11 | $9.40 | 683,600 | — | — |
| 2015-06-01 | $6.08 | $9.35 | 615,300 | — | — |
| 2015-05-29 | $6.12 | $9.41 | 676,700 | — | — |
| 2015-05-28 | $6.14 | $9.44 | 1,069,200 | — | — |
| 2015-05-27 | $6.20 | $9.54 | 1,305,700 | — | — |
| 2015-05-26 | $6.30 | $9.69 | 1,132,200 | — | — |
| 2015-05-22 | $6.42 | $9.88 | 906,700 | — | — |
| 2015-05-21 | $6.48 | $9.97 | 590,700 | — | — |
| 2015-05-20 | $6.60 | $10.15 | 603,300 | — | — |
| 2015-05-19 | $6.59 | $10.14 | 844,400 | — | — |
| 2015-05-18 | $6.49 | $9.98 | 634,800 | — | — |
| 2015-05-15 | $6.30 | $9.69 | 727,000 | — | — |
| 2015-05-14 | $6.44 | $9.91 | 835,900 | — | — |
| 2015-05-13 | $6.35 | $9.77 | 873,500 | — | — |
| 2015-05-12 | $6.26 | $9.63 | 617,700 | — | — |
| 2015-05-11 | $6.31 | $9.71 | 598,000 | — | — |
| 2015-05-08 | $6.29 | $9.68 | 868,500 | — | — |
| 2015-05-07 | $6.17 | $9.49 | 1,486,600 | — | — |
| 2015-05-06 | $6.07 | $9.34 | 1,009,600 | — | — |
| 2015-05-05 | $5.87 | $9.03 | 1,425,500 | — | — |
| 2015-05-04 | $6.14 | $9.44 | 907,000 | — | — |
| 2015-05-01 | $6.13 | $9.43 | 1,157,100 | — | — |
| 2015-04-30 | $6.01 | $9.24 | 1,233,200 | — | — |
| 2015-04-29 | $6.27 | $9.64 | 833,600 | — | — |
| 2015-04-28 | $6.20 | $9.54 | 688,700 | — | — |
| 2015-04-27 | $6.08 | $9.35 | 1,355,800 | — | — |
| 2015-04-24 | $6.32 | $9.72 | 1,124,600 | — | — |
| 2015-04-23 | $6.37 | $9.80 | 587,300 | — | — |
| 2015-04-22 | $6.54 | $10.06 | 460,200 | — | — |
| 2015-04-21 | $6.47 | $9.95 | 681,700 | — | — |
| 2015-04-20 | $6.44 | $9.91 | 973,900 | — | — |
| 2015-04-17 | $6.49 | $9.98 | 465,300 | — | — |
| 2015-04-16 | $6.74 | $10.37 | 758,200 | — | — |
| 2015-04-15 | $6.67 | $10.26 | 531,200 | — | — |
| 2015-04-14 | $6.54 | $10.06 | 778,400 | — | — |
| 2015-04-13 | $6.63 | $10.20 | 1,165,800 | — | — |
| 2015-04-10 | $6.52 | $10.03 | 563,800 | — | — |
| 2015-04-09 | $6.46 | $9.94 | 877,400 | — | — |
| 2015-04-08 | $6.51 | $10.01 | 1,256,500 | — | — |
| 2015-04-07 | $6.38 | $9.81 | 749,300 | — | — |
| 2015-04-06 | $6.39 | $9.83 | 884,400 | — | — |
| 2015-04-02 | $6.38 | $9.81 | 456,900 | — | — |
| 2015-04-01 | $6.35 | $9.77 | 1,148,300 | — | — |
| 2015-03-31 | $6.20 | $9.54 | 837,400 | — | — |
| 2015-03-30 | $6.35 | $9.77 | 484,000 | — | — |
| 2015-03-27 | $6.29 | $9.68 | 753,100 | — | — |
| 2015-03-26 | $6.40 | $9.84 | 846,900 | — | — |
| 2015-03-25 | $6.20 | $9.54 | 758,200 | — | — |
| 2015-03-24 | $6.23 | $9.58 | 564,700 | — | — |
| 2015-03-23 | $6.23 | $9.58 | 529,100 | — | — |
| 2015-03-20 | $6.36 | $9.78 | 1,369,700 | — | — |
| 2015-03-19 | $6.31 | $9.71 | 601,400 | — | — |
| 2015-03-18 | $6.22 | $9.57 | 843,100 | — | — |
| 2015-03-17 | $6.41 | $9.86 | 785,100 | — | — |
| 2015-03-16 | $6.41 | $9.86 | 1,051,100 | — | — |
| 2015-03-13 | $6.74 | $10.37 | 768,600 | — | — |
| 2015-03-12 | $6.65 | $10.23 | 621,300 | — | — |
| 2015-03-11 | $6.48 | $9.97 | 504,100 | — | — |
| 2015-03-10 | $6.47 | $9.95 | 563,200 | — | — |
| 2015-03-09 | $6.63 | $10.20 | 422,600 | — | — |
| 2015-03-06 | $6.46 | $9.94 | 862,900 | — | — |
| 2015-03-05 | $6.35 | $9.77 | 1,303,200 | — | — |
| 2015-03-04 | $6.51 | $10.01 | 663,400 | — | — |
| 2015-03-03 | $6.51 | $10.01 | 581,500 | — | — |
| 2015-03-02 | $6.54 | $10.06 | 905,700 | — | — |
| 2015-02-27 | $6.59 | $10.14 | 1,643,500 | — | — |
| 2015-02-26 | $6.42 | $9.88 | 362,500 | — | — |
| 2015-02-25 | $6.35 | $9.77 | 290,700 | — | — |
| 2015-02-24 | $6.44 | $9.91 | 502,800 | — | — |
| 2015-02-23 | $6.35 | $9.77 | 390,800 | — | — |
| 2015-02-20 | $6.47 | $9.95 | 490,200 | — | — |
| 2015-02-19 | $6.46 | $9.94 | 840,300 | — | — |
| 2015-02-18 | $6.32 | $9.72 | 742,400 | — | — |
| 2015-02-17 | $6.44 | $9.91 | 1,947,700 | — | — |
| 2015-02-13 | $6.35 | $9.77 | 1,075,700 | — | — |
| 2015-02-12 | $6.37 | $9.80 | 1,012,600 | — | — |
| 2015-02-11 | $6.19 | $9.52 | 655,100 | — | — |
| 2015-02-10 | $6.18 | $9.51 | 1,195,500 | — | — |
| 2015-02-09 | $6.27 | $9.64 | 1,704,300 | — | — |
| 2015-02-06 | $6.30 | $9.69 | 2,455,000 | — | — |
| 2015-02-05 | $6.13 | $9.43 | 869,700 | — | — |
| 2015-02-04 | $5.82 | $8.95 | 1,049,300 | — | — |
| 2015-02-03 | $5.95 | $9.15 | 1,390,500 | — | — |
| 2015-02-02 | $5.73 | $8.81 | 691,600 | — | — |
| 2015-01-30 | $5.49 | $8.44 | 1,030,700 | — | — |
| 2015-01-29 | $5.50 | $8.46 | 1,024,900 | — | — |
| 2015-01-28 | $5.38 | $8.28 | 653,100 | — | — |
| 2015-01-27 | $5.49 | $8.44 | 395,100 | — | — |
| 2015-01-26 | $5.57 | $8.57 | 441,500 | — | — |
| 2015-01-23 | $5.50 | $8.46 | 523,800 | — | — |
| 2015-01-22 | $5.66 | $8.71 | 548,900 | — | — |
| 2015-01-21 | $5.45 | $8.38 | 744,400 | — | — |
| 2015-01-20 | $5.39 | $8.29 | 615,000 | — | — |
| 2015-01-16 | $5.43 | $8.35 | 817,400 | — | — |
| 2015-01-15 | $5.27 | $8.11 | 898,500 | — | — |
| 2015-01-14 | $5.32 | $8.18 | 756,900 | — | — |
| 2015-01-13 | $5.43 | $8.35 | 698,800 | — | — |
| 2015-01-12 | $5.54 | $8.52 | 597,800 | — | — |
| 2015-01-09 | $5.62 | $8.64 | 687,700 | — | — |
| 2015-01-08 | $5.79 | $8.91 | 780,700 | — | — |
| 2015-01-07 | $5.68 | $8.74 | 988,400 | — | — |
| 2015-01-06 | $5.44 | $8.37 | 833,800 | — | — |
| 2015-01-05 | $5.66 | $8.71 | 579,800 | — | — |
| 2015-01-02 | $5.74 | $8.83 | 592,100 | — | — |