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
- 1996-07-31 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 | $4.84 | $4.84 | 3,502,100 | — | — |
| 2015-12-30 | $4.96 | $4.96 | 2,158,200 | — | — |
| 2015-12-29 | $5.09 | $5.09 | 3,289,800 | — | — |
| 2015-12-28 | $4.86 | $4.86 | 2,242,700 | — | — |
| 2015-12-24 | $4.82 | $4.82 | 2,581,400 | — | — |
| 2015-12-23 | $4.87 | $4.87 | 1,314,700 | — | — |
| 2015-12-22 | $4.83 | $4.83 | 1,421,200 | — | — |
| 2015-12-21 | $4.80 | $4.80 | 2,193,600 | — | — |
| 2015-12-18 | $4.91 | $4.91 | 15,074,700 | — | — |
| 2015-12-17 | $4.73 | $4.73 | 2,409,100 | — | — |
| 2015-12-16 | $4.72 | $4.72 | 2,285,500 | — | — |
| 2015-12-15 | $4.52 | $4.52 | 2,165,400 | — | — |
| 2015-12-14 | $4.28 | $4.28 | 2,637,500 | — | — |
| 2015-12-11 | $4.31 | $4.31 | 2,663,200 | — | — |
| 2015-12-10 | $4.54 | $4.54 | 2,758,200 | — | — |
| 2015-12-09 | $4.46 | $4.46 | 3,302,000 | — | — |
| 2015-12-08 | $4.74 | $4.74 | 3,133,300 | — | — |
| 2015-12-07 | $4.71 | $4.71 | 5,708,600 | — | — |
| 2015-12-04 | $5.06 | $5.06 | 2,721,900 | — | — |
| 2015-12-03 | $4.93 | $4.93 | 3,362,500 | — | — |
| 2015-12-02 | $5.05 | $5.05 | 3,463,400 | — | — |
| 2015-12-01 | $5.12 | $5.12 | 9,060,300 | — | — |
| 2015-11-30 | $5.10 | $5.10 | 9,667,400 | — | — |
| 2015-11-27 | $4.49 | $4.49 | 1,880,500 | — | — |
| 2015-11-25 | $4.52 | $4.52 | 2,724,500 | — | — |
| 2015-11-24 | $4.29 | $4.29 | 1,484,800 | — | — |
| 2015-11-23 | $4.20 | $4.20 | 1,543,200 | — | — |
| 2015-11-20 | $4.13 | $4.13 | 1,648,700 | — | — |
| 2015-11-19 | $4.11 | $4.11 | 1,657,200 | — | — |
| 2015-11-18 | $4.20 | $4.20 | 2,256,200 | — | — |
| 2015-11-17 | $4.00 | $4.00 | 1,625,100 | — | — |
| 2015-11-16 | $3.92 | $3.92 | 2,162,900 | — | — |
| 2015-11-13 | $3.94 | $3.94 | 1,956,000 | — | — |
| 2015-11-12 | $3.98 | $3.98 | 2,061,900 | — | — |
| 2015-11-11 | $4.01 | $4.01 | 1,887,000 | — | — |
| 2015-11-10 | $3.95 | $3.95 | 1,563,100 | — | — |
| 2015-11-09 | $3.97 | $3.97 | 1,794,700 | — | — |
| 2015-11-06 | $3.90 | $3.90 | 3,730,900 | — | — |
| 2015-11-05 | $3.61 | $3.61 | 2,933,200 | — | — |
| 2015-11-04 | $3.77 | $3.77 | 1,750,400 | — | — |
| 2015-11-03 | $3.77 | $3.77 | 2,484,900 | — | — |
| 2015-11-02 | $3.68 | $3.68 | 2,096,800 | — | — |
| 2015-10-30 | $3.47 | $3.47 | 1,276,300 | — | — |
| 2015-10-29 | $3.51 | $3.51 | 3,330,200 | — | — |
| 2015-10-28 | $3.60 | $3.60 | 2,735,500 | — | — |
| 2015-10-27 | $3.45 | $3.45 | 1,530,400 | — | — |
| 2015-10-26 | $3.50 | $3.50 | 1,852,700 | — | — |
| 2015-10-23 | $3.53 | $3.53 | 3,382,000 | — | — |
| 2015-10-22 | $3.38 | $3.38 | 2,816,300 | — | — |
| 2015-10-21 | $3.29 | $3.29 | 2,526,000 | — | — |
| 2015-10-20 | $3.19 | $3.19 | 2,393,200 | — | — |
| 2015-10-19 | $3.28 | $3.28 | 1,979,900 | — | — |
| 2015-10-16 | $3.23 | $3.23 | 1,555,200 | — | — |
| 2015-10-15 | $3.27 | $3.27 | 2,835,300 | — | — |
| 2015-10-14 | $3.02 | $3.02 | 2,122,500 | — | — |
| 2015-10-13 | $2.92 | $2.92 | 2,156,700 | — | — |
| 2015-10-12 | $3.01 | $3.01 | 1,258,300 | — | — |
| 2015-10-09 | $3.07 | $3.07 | 1,817,300 | — | — |
| 2015-10-08 | $2.97 | $2.97 | 2,353,000 | — | — |
| 2015-10-07 | $3.04 | $3.04 | 3,052,600 | — | — |
| 2015-10-06 | $2.91 | $2.91 | 3,592,900 | — | — |
| 2015-10-05 | $2.98 | $2.98 | 2,501,500 | — | — |
| 2015-10-02 | $3.01 | $3.01 | 2,859,600 | — | — |
| 2015-10-01 | $2.69 | $2.69 | 3,394,700 | — | — |
| 2015-09-30 | $2.76 | $2.76 | 5,402,500 | — | — |
| 2015-09-29 | $2.70 | $2.70 | 5,118,300 | — | — |
| 2015-09-28 | $2.88 | $2.88 | 3,463,600 | — | — |
| 2015-09-25 | $3.05 | $3.05 | 4,903,200 | — | — |
| 2015-09-24 | $3.28 | $3.28 | 1,930,600 | — | — |
| 2015-09-23 | $3.32 | $3.32 | 1,899,200 | — | — |
| 2015-09-22 | $3.24 | $3.24 | 4,022,100 | — | — |
| 2015-09-21 | $3.37 | $3.37 | 3,558,100 | — | — |
| 2015-09-18 | $3.59 | $3.59 | 3,563,600 | — | — |
| 2015-09-17 | $3.73 | $3.73 | 3,999,600 | — | — |
| 2015-09-16 | $3.49 | $3.49 | 1,998,600 | — | — |
| 2015-09-15 | $3.55 | $3.55 | 1,956,500 | — | — |
| 2015-09-14 | $3.56 | $3.56 | 2,779,400 | — | — |
| 2015-09-11 | $3.53 | $3.53 | 3,111,000 | — | — |
| 2015-09-10 | $3.38 | $3.38 | 2,493,900 | — | — |
| 2015-09-09 | $3.23 | $3.23 | 2,109,400 | — | — |
| 2015-09-08 | $3.38 | $3.38 | 2,294,700 | — | — |
| 2015-09-04 | $3.33 | $3.33 | 3,496,100 | — | — |
| 2015-09-03 | $3.45 | $3.45 | 18,170,500 | — | — |
| 2015-09-02 | $3.05 | $3.05 | 3,075,800 | — | — |
| 2015-09-01 | $2.93 | $2.93 | 2,255,300 | — | — |
| 2015-08-31 | $3.03 | $3.03 | 2,225,700 | — | — |
| 2015-08-28 | $3.23 | $3.23 | 1,850,300 | — | — |
| 2015-08-27 | $3.08 | $3.08 | 1,972,200 | — | — |
| 2015-08-26 | $3.05 | $3.05 | 3,080,200 | — | — |
| 2015-08-25 | $3.01 | $3.01 | 2,531,200 | — | — |
| 2015-08-24 | $3.01 | $3.01 | 3,272,800 | — | — |
| 2015-08-21 | $3.08 | $3.08 | 3,097,500 | — | — |
| 2015-08-20 | $2.98 | $2.98 | 2,166,000 | — | — |
| 2015-08-19 | $3.20 | $3.20 | 1,816,300 | — | — |
| 2015-08-18 | $3.36 | $3.36 | 1,958,500 | — | — |
| 2015-08-17 | $3.47 | $3.47 | 2,610,600 | — | — |
| 2015-08-14 | $3.08 | $3.08 | 2,050,100 | — | — |
| 2015-08-13 | $3.24 | $3.24 | 1,677,200 | — | — |
| 2015-08-12 | $3.45 | $3.45 | 2,316,800 | — | — |
| 2015-08-11 | $3.42 | $3.42 | 2,145,200 | — | — |
| 2015-08-10 | $3.63 | $3.63 | 1,568,500 | — | — |
| 2015-08-07 | $3.61 | $3.61 | 2,508,000 | — | — |
| 2015-08-06 | $3.69 | $3.69 | 4,284,100 | — | — |
| 2015-08-05 | $4.02 | $4.02 | 1,151,900 | — | — |
| 2015-08-04 | $4.00 | $4.00 | 1,437,600 | — | — |
| 2015-08-03 | $4.01 | $4.01 | 1,443,200 | — | — |
| 2015-07-31 | $4.05 | $4.05 | 1,511,700 | — | — |
| 2015-07-30 | $4.13 | $4.13 | 1,552,500 | — | — |
| 2015-07-29 | $4.09 | $4.09 | 2,013,200 | — | — |
| 2015-07-28 | $4.22 | $4.22 | 1,903,100 | — | — |
| 2015-07-27 | $4.08 | $4.08 | 2,170,500 | — | — |
| 2015-07-24 | $4.11 | $4.11 | 2,540,000 | — | — |
| 2015-07-23 | $4.27 | $4.27 | 2,081,100 | — | — |
| 2015-07-22 | $4.32 | $4.32 | 2,492,900 | — | — |
| 2015-07-21 | $4.26 | $4.26 | 2,839,200 | — | — |
| 2015-07-20 | $4.26 | $4.26 | 1,669,500 | — | — |
| 2015-07-17 | $4.28 | $4.28 | 1,233,400 | — | — |
| 2015-07-16 | $4.24 | $4.24 | 2,034,600 | — | — |
| 2015-07-15 | $4.18 | $4.18 | 2,151,400 | — | — |
| 2015-07-14 | $4.28 | $4.28 | 1,781,400 | — | — |
| 2015-07-13 | $4.32 | $4.32 | 1,663,000 | — | — |
| 2015-07-10 | $4.22 | $4.22 | 1,826,000 | — | — |
| 2015-07-09 | $4.09 | $4.09 | 1,780,400 | — | — |
| 2015-07-08 | $4.03 | $4.03 | 4,016,400 | — | — |
| 2015-07-07 | $4.19 | $4.19 | 2,592,100 | — | — |
| 2015-07-06 | $4.32 | $4.32 | 2,714,200 | — | — |
| 2015-07-02 | $4.15 | $4.15 | 2,437,500 | — | — |
| 2015-07-01 | $4.40 | $4.40 | 7,001,600 | — | — |
| 2015-06-30 | $4.28 | $4.28 | 5,635,900 | — | — |
| 2015-06-29 | $4.09 | $4.09 | 4,134,000 | — | — |
| 2015-06-26 | $4.06 | $4.06 | 5,752,800 | — | — |
| 2015-06-25 | $4.08 | $4.08 | 1,315,100 | — | — |
| 2015-06-24 | $4.06 | $4.06 | 2,724,100 | — | — |
| 2015-06-23 | $4.32 | $4.32 | 2,662,100 | — | — |
| 2015-06-22 | $4.17 | $4.17 | 2,272,900 | — | — |
| 2015-06-19 | $4.01 | $4.01 | 2,222,100 | — | — |
| 2015-06-18 | $4.02 | $4.02 | 2,475,200 | — | — |
| 2015-06-17 | $3.88 | $3.88 | 1,314,800 | — | — |
| 2015-06-16 | $3.84 | $3.84 | 1,498,600 | — | — |
| 2015-06-15 | $3.91 | $3.91 | 2,400,900 | — | — |
| 2015-06-12 | $4.05 | $4.05 | 7,008,900 | — | — |
| 2015-06-11 | $3.86 | $3.86 | 985,800 | — | — |
| 2015-06-10 | $3.82 | $3.82 | 1,360,800 | — | — |
| 2015-06-09 | $3.82 | $3.82 | 2,146,600 | — | — |
| 2015-06-08 | $3.92 | $3.92 | 1,668,600 | — | — |
| 2015-06-05 | $3.92 | $3.92 | 1,705,400 | — | — |
| 2015-06-04 | $3.84 | $3.84 | 904,400 | — | — |
| 2015-06-03 | $3.90 | $3.90 | 1,277,900 | — | — |
| 2015-06-02 | $3.80 | $3.80 | 949,300 | — | — |
| 2015-06-01 | $3.86 | $3.86 | 1,624,600 | — | — |
| 2015-05-29 | $3.86 | $3.86 | 1,298,700 | — | — |
| 2015-05-28 | $3.84 | $3.84 | 1,231,500 | — | — |
| 2015-05-27 | $3.93 | $3.93 | 1,313,500 | — | — |
| 2015-05-26 | $3.89 | $3.89 | 1,618,700 | — | — |
| 2015-05-22 | $3.95 | $3.95 | 1,339,300 | — | — |
| 2015-05-21 | $4.02 | $4.02 | 2,108,700 | — | — |
| 2015-05-20 | $4.19 | $4.19 | 6,274,700 | — | — |
| 2015-05-19 | $3.76 | $3.76 | 2,082,700 | — | — |
| 2015-05-18 | $3.88 | $3.88 | 977,500 | — | — |
| 2015-05-15 | $3.89 | $3.89 | 1,535,100 | — | — |
| 2015-05-14 | $3.91 | $3.91 | 1,818,500 | — | — |
| 2015-05-13 | $3.84 | $3.84 | 1,986,100 | — | — |
| 2015-05-12 | $3.87 | $3.87 | 1,650,700 | — | — |
| 2015-05-11 | $3.93 | $3.93 | 2,058,600 | — | — |
| 2015-05-08 | $3.85 | $3.85 | 1,825,500 | — | — |
| 2015-05-07 | $3.91 | $3.91 | 1,227,500 | — | — |
| 2015-05-06 | $3.89 | $3.89 | 1,880,900 | — | — |
| 2015-05-05 | $3.88 | $3.88 | 2,497,200 | — | — |
| 2015-05-04 | $3.96 | $3.96 | 2,125,500 | — | — |
| 2015-05-01 | $3.93 | $3.93 | 4,159,200 | — | — |
| 2015-04-30 | $3.62 | $3.62 | 3,692,600 | — | — |
| 2015-04-29 | $3.81 | $3.81 | 2,664,100 | — | — |
| 2015-04-28 | $3.91 | $3.91 | 4,801,400 | — | — |
| 2015-04-27 | $4.04 | $4.04 | 3,483,500 | — | — |
| 2015-04-24 | $4.30 | $4.30 | 3,132,100 | — | — |
| 2015-04-23 | $4.33 | $4.33 | 1,692,600 | — | — |
| 2015-04-22 | $4.20 | $4.20 | 2,028,800 | — | — |
| 2015-04-21 | $4.24 | $4.24 | 5,011,000 | — | — |
| 2015-04-20 | $4.14 | $4.14 | 2,351,600 | — | — |
| 2015-04-17 | $3.97 | $3.97 | 2,080,600 | — | — |
| 2015-04-16 | $4.07 | $4.07 | 1,174,800 | — | — |
| 2015-04-15 | $4.08 | $4.08 | 2,601,500 | — | — |
| 2015-04-14 | $4.17 | $4.17 | 1,565,700 | — | — |
| 2015-04-13 | $4.22 | $4.22 | 3,681,600 | — | — |
| 2015-04-10 | $4.08 | $4.08 | 1,679,900 | — | — |
| 2015-04-09 | $3.96 | $3.96 | 2,247,100 | — | — |
| 2015-04-08 | $4.00 | $4.00 | 2,917,900 | — | — |
| 2015-04-07 | $3.76 | $3.76 | 1,910,400 | — | — |
| 2015-04-06 | $3.67 | $3.67 | 1,541,000 | — | — |
| 2015-04-02 | $3.73 | $3.73 | 1,313,700 | — | — |
| 2015-04-01 | $3.72 | $3.72 | 2,422,100 | — | — |
| 2015-03-31 | $3.77 | $3.77 | 2,205,800 | — | — |
| 2015-03-30 | $3.87 | $3.87 | 2,402,200 | — | — |
| 2015-03-27 | $3.85 | $3.85 | 2,138,600 | — | — |
| 2015-03-26 | $3.73 | $3.73 | 3,327,200 | — | — |
| 2015-03-25 | $3.65 | $3.65 | 3,356,800 | — | — |
| 2015-03-24 | $3.78 | $3.78 | 2,092,200 | — | — |
| 2015-03-23 | $3.89 | $3.89 | 4,268,700 | — | — |
| 2015-03-20 | $3.98 | $3.98 | 5,850,000 | — | — |
| 2015-03-19 | $4.13 | $4.13 | 2,669,700 | — | — |
| 2015-03-18 | $4.07 | $4.07 | 3,457,000 | — | — |
| 2015-03-17 | $4.19 | $4.19 | 4,085,900 | — | — |
| 2015-03-16 | $4.07 | $4.07 | 5,505,200 | — | — |
| 2015-03-13 | $4.34 | $4.34 | 7,707,200 | — | — |
| 2015-03-12 | $4.34 | $4.34 | 9,717,300 | — | — |
| 2015-03-11 | $4.11 | $4.11 | 15,347,600 | — | — |
| 2015-03-10 | $4.10 | $4.10 | 25,032,700 | — | — |
| 2015-03-09 | $3.66 | $3.66 | 5,392,600 | — | — |
| 2015-03-06 | $3.50 | $3.50 | 13,215,000 | — | — |
| 2015-03-05 | $3.78 | $3.78 | 25,910,000 | — | — |
| 2015-03-04 | $2.81 | $2.81 | 4,432,700 | — | — |
| 2015-03-03 | $2.96 | $2.96 | 2,206,600 | — | — |
| 2015-03-02 | $3.02 | $3.02 | 1,374,300 | — | — |
| 2015-02-27 | $3.02 | $3.02 | 2,319,000 | — | — |
| 2015-02-26 | $3.15 | $3.15 | 1,255,200 | — | — |
| 2015-02-25 | $3.14 | $3.14 | 1,353,100 | — | — |
| 2015-02-24 | $3.06 | $3.06 | 1,991,900 | — | — |
| 2015-02-23 | $3.10 | $3.10 | 1,877,600 | — | — |
| 2015-02-20 | $3.16 | $3.16 | 1,227,700 | — | — |
| 2015-02-19 | $3.21 | $3.21 | 1,743,600 | — | — |
| 2015-02-18 | $3.26 | $3.26 | 1,639,000 | — | — |
| 2015-02-17 | $3.17 | $3.17 | 2,618,200 | — | — |
| 2015-02-13 | $3.03 | $3.03 | 1,312,500 | — | — |
| 2015-02-12 | $3.03 | $3.03 | 1,527,300 | — | — |
| 2015-02-11 | $2.97 | $2.97 | 1,702,400 | — | — |
| 2015-02-10 | $3.01 | $3.01 | 1,093,500 | — | — |
| 2015-02-09 | $2.97 | $2.97 | 2,035,300 | — | — |
| 2015-02-06 | $3.03 | $3.03 | 1,393,200 | — | — |
| 2015-02-05 | $3.07 | $3.07 | 1,596,600 | — | — |
| 2015-02-04 | $3.00 | $3.00 | 2,395,000 | — | — |
| 2015-02-03 | $3.11 | $3.11 | 2,803,200 | — | — |
| 2015-02-02 | $3.08 | $3.08 | 2,702,500 | — | — |
| 2015-01-30 | $3.18 | $3.18 | 2,207,500 | — | — |
| 2015-01-29 | $3.23 | $3.23 | 2,293,000 | — | — |
| 2015-01-28 | $3.28 | $3.28 | 1,934,900 | — | — |
| 2015-01-27 | $3.37 | $3.37 | 2,069,900 | — | — |
| 2015-01-26 | $3.32 | $3.32 | 2,160,200 | — | — |
| 2015-01-23 | $3.23 | $3.23 | 1,170,100 | — | — |
| 2015-01-22 | $3.24 | $3.24 | 2,144,900 | — | — |
| 2015-01-21 | $3.27 | $3.27 | 4,326,200 | — | — |
| 2015-01-20 | $3.40 | $3.40 | 3,226,500 | — | — |
| 2015-01-16 | $3.30 | $3.30 | 4,428,700 | — | — |
| 2015-01-15 | $3.14 | $3.14 | 3,259,900 | — | — |
| 2015-01-14 | $3.36 | $3.36 | 5,267,200 | — | — |
| 2015-01-13 | $3.20 | $3.20 | 7,297,300 | — | — |
| 2015-01-12 | $3.14 | $3.14 | 2,922,000 | — | — |
| 2015-01-09 | $3.15 | $3.15 | 2,863,900 | — | — |
| 2015-01-08 | $3.21 | $3.21 | 2,179,200 | — | — |
| 2015-01-07 | $3.23 | $3.23 | 2,131,700 | — | — |
| 2015-01-06 | $3.12 | $3.12 | 3,781,500 | — | — |
| 2015-01-05 | $3.25 | $3.25 | 2,230,100 | — | — |
| 2015-01-02 | $3.30 | $3.30 | 1,695,800 | — | — |