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
- 2004-05-25 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 | $3.73 | $3.99 | 5,625,500 | — | — |
| 2015-12-30 | $3.75 | $4.01 | 4,127,500 | — | — |
| 2015-12-29 | $3.80 | $4.06 | 4,147,900 | — | — |
| 2015-12-28 | $3.79 | $4.05 | 3,884,400 | — | — |
| 2015-12-24 | $3.93 | $4.20 | 4,331,100 | — | — |
| 2015-12-23 | $3.90 | $4.17 | 9,232,600 | — | — |
| 2015-12-22 | $3.47 | $3.71 | 7,426,600 | — | — |
| 2015-12-21 | $3.58 | $3.83 | 5,922,600 | — | — |
| 2015-12-18 | $3.52 | $3.76 | 9,283,700 | — | — |
| 2015-12-17 | $3.64 | $3.89 | 9,735,100 | — | — |
| 2015-12-16 | $3.99 | $4.26 | 7,597,100 | — | — |
| 2015-12-15 | $3.80 | $4.06 | 4,893,700 | — | — |
| 2015-12-14 | $3.66 | $3.91 | 7,490,200 | — | — |
| 2015-12-11 | $3.81 | $4.07 | 7,097,900 | — | — |
| 2015-12-10 | $4.04 | $4.32 | 5,676,500 | — | — |
| 2015-12-09 | $3.98 | $4.25 | 12,035,000 | — | — |
| 2015-12-08 | $4.18 | $4.47 | 10,299,700 | — | — |
| 2015-12-07 | $4.50 | $4.81 | 7,490,000 | — | — |
| 2015-12-04 | $4.59 | $4.90 | 6,255,800 | — | — |
| 2015-12-03 | $4.71 | $5.03 | 8,283,700 | — | — |
| 2015-12-02 | $4.71 | $5.03 | 7,815,600 | — | — |
| 2015-12-01 | $4.96 | $5.30 | 5,378,200 | — | — |
| 2015-11-30 | $5.05 | $5.40 | 4,508,100 | — | — |
| 2015-11-27 | $4.97 | $5.31 | 2,597,800 | — | — |
| 2015-11-25 | $5.10 | $5.45 | 3,867,900 | — | — |
| 2015-11-24 | $5.10 | $5.45 | 7,311,900 | — | — |
| 2015-11-23 | $5.03 | $5.37 | 9,996,000 | — | — |
| 2015-11-20 | $5.06 | $5.41 | 8,784,000 | — | — |
| 2015-11-19 | $4.78 | $5.11 | 6,991,100 | — | — |
| 2015-11-18 | $4.72 | $5.04 | 10,858,900 | — | — |
| 2015-11-17 | $4.63 | $4.95 | 85,663,900 | — | — |
| 2015-11-16 | $4.84 | $5.17 | 7,316,700 | — | — |
| 2015-11-13 | $4.68 | $5.00 | 7,486,900 | — | — |
| 2015-11-12 | $4.61 | $4.93 | 7,115,300 | — | — |
| 2015-11-11 | $4.74 | $5.06 | 4,810,700 | — | — |
| 2015-11-10 | $4.76 | $5.09 | 7,254,900 | — | — |
| 2015-11-09 | $4.75 | $5.08 | 6,704,300 | — | — |
| 2015-11-06 | $4.73 | $5.05 | 12,265,100 | — | — |
| 2015-11-05 | $4.42 | $4.72 | 9,792,900 | — | — |
| 2015-11-04 | $4.53 | $4.84 | 16,929,300 | — | — |
| 2015-11-03 | $4.85 | $5.18 | 7,278,000 | — | — |
| 2015-11-02 | $4.87 | $5.20 | 6,624,800 | — | — |
| 2015-10-30 | $4.68 | $5.00 | 15,042,900 | — | — |
| 2015-10-29 | $5.22 | $5.58 | 5,504,800 | — | — |
| 2015-10-28 | $5.27 | $5.63 | 9,410,500 | — | — |
| 2015-10-27 | $4.78 | $5.11 | 6,882,100 | — | — |
| 2015-10-26 | $4.88 | $5.21 | 4,153,100 | — | — |
| 2015-10-23 | $4.95 | $5.29 | 8,041,800 | — | — |
| 2015-10-22 | $4.83 | $5.16 | 6,950,000 | — | — |
| 2015-10-21 | $4.94 | $5.28 | 4,027,800 | — | — |
| 2015-10-20 | $5.07 | $5.42 | 7,202,500 | — | — |
| 2015-10-19 | $5.01 | $5.35 | 5,090,200 | — | — |
| 2015-10-16 | $5.06 | $5.41 | 13,547,700 | — | — |
| 2015-10-15 | $5.49 | $5.87 | 4,736,900 | — | — |
| 2015-10-14 | $5.19 | $5.55 | 3,947,000 | — | — |
| 2015-10-13 | $5.22 | $5.58 | 3,929,200 | — | — |
| 2015-10-12 | $5.29 | $5.65 | 4,795,400 | — | — |
| 2015-10-09 | $5.41 | $5.78 | 5,444,800 | — | — |
| 2015-10-08 | $5.64 | $6.03 | 6,899,500 | — | — |
| 2015-10-07 | $5.50 | $5.88 | 9,277,000 | — | — |
| 2015-10-06 | $5.18 | $5.53 | 8,119,500 | — | — |
| 2015-10-05 | $4.88 | $5.21 | 7,095,100 | — | — |
| 2015-10-02 | $4.71 | $5.03 | 6,873,900 | — | — |
| 2015-10-01 | $4.67 | $4.99 | 9,811,300 | — | — |
| 2015-09-30 | $4.62 | $4.94 | 5,762,500 | — | — |
| 2015-09-29 | $4.57 | $4.88 | 5,116,200 | — | — |
| 2015-09-28 | $4.51 | $4.82 | 6,528,300 | — | — |
| 2015-09-25 | $4.95 | $5.29 | 10,176,500 | — | — |
| 2015-09-24 | $4.75 | $5.08 | 10,461,700 | — | — |
| 2015-09-23 | $4.62 | $4.94 | 6,404,300 | — | — |
| 2015-09-22 | $4.73 | $5.05 | 7,232,600 | — | — |
| 2015-09-21 | $4.89 | $5.22 | 8,287,500 | — | — |
| 2015-09-18 | $4.82 | $5.15 | 12,857,200 | — | — |
| 2015-09-17 | $5.03 | $5.37 | 6,513,700 | — | — |
| 2015-09-16 | $5.21 | $5.57 | 3,927,900 | — | — |
| 2015-09-15 | $5.08 | $5.43 | 4,014,500 | — | — |
| 2015-09-14 | $5.01 | $5.35 | 3,705,800 | — | — |
| 2015-09-11 | $5.10 | $5.45 | 4,130,900 | — | — |
| 2015-09-10 | $5.09 | $5.44 | 5,231,400 | — | — |
| 2015-09-09 | $5.03 | $5.37 | 6,738,200 | — | — |
| 2015-09-08 | $5.11 | $5.46 | 6,969,800 | — | — |
| 2015-09-04 | $5.02 | $5.36 | 4,626,800 | — | — |
| 2015-09-03 | $5.14 | $5.49 | 6,470,100 | — | — |
| 2015-09-02 | $5.05 | $5.40 | 9,455,000 | — | — |
| 2015-09-01 | $4.85 | $5.18 | 11,727,500 | — | — |
| 2015-08-31 | $5.18 | $5.53 | 6,866,700 | — | — |
| 2015-08-28 | $5.17 | $5.52 | 8,338,000 | — | — |
| 2015-08-27 | $5.05 | $5.40 | 14,020,200 | — | — |
| 2015-08-26 | $4.65 | $4.97 | 8,945,200 | — | — |
| 2015-08-25 | $4.36 | $4.66 | 9,144,500 | — | — |
| 2015-08-24 | $4.38 | $4.68 | 11,856,700 | — | — |
| 2015-08-21 | $4.59 | $4.90 | 8,553,700 | — | — |
| 2015-08-20 | $4.77 | $5.10 | 7,659,000 | — | — |
| 2015-08-19 | $4.94 | $5.28 | 5,969,400 | — | — |
| 2015-08-18 | $5.03 | $5.37 | 5,730,200 | — | — |
| 2015-08-17 | $5.25 | $5.61 | 3,508,500 | — | — |
| 2015-08-14 | $5.29 | $5.65 | 3,509,900 | — | — |
| 2015-08-13 | $5.22 | $5.58 | 5,633,400 | — | — |
| 2015-08-12 | $5.27 | $5.63 | 6,596,200 | — | — |
| 2015-08-11 | $5.24 | $5.60 | 6,691,000 | — | — |
| 2015-08-10 | $5.47 | $5.84 | 21,454,100 | — | — |
| 2015-08-07 | $4.82 | $5.15 | 18,929,100 | — | — |
| 2015-08-06 | $5.22 | $5.58 | 25,983,200 | — | — |
| 2015-08-05 | $5.65 | $6.04 | 37,530,000 | — | — |
| 2015-08-04 | $7.02 | $7.50 | 7,474,100 | — | — |
| 2015-08-03 | $6.97 | $7.45 | 5,159,600 | — | — |
| 2015-07-31 | $7.01 | $7.49 | 4,513,600 | — | — |
| 2015-07-30 | $7.07 | $7.55 | 5,342,000 | — | — |
| 2015-07-29 | $7.21 | $7.70 | 2,993,900 | — | — |
| 2015-07-28 | $7.16 | $7.65 | 4,652,100 | — | — |
| 2015-07-27 | $7.05 | $7.53 | 5,038,100 | — | — |
| 2015-07-24 | $7.24 | $7.74 | 4,029,500 | — | — |
| 2015-07-23 | $7.43 | $7.94 | 6,019,100 | — | — |
| 2015-07-22 | $7.41 | $7.92 | 5,845,400 | — | — |
| 2015-07-21 | $7.64 | $8.16 | 2,466,400 | — | — |
| 2015-07-20 | $7.58 | $8.10 | 3,536,100 | — | — |
| 2015-07-17 | $7.79 | $8.32 | 3,313,600 | — | — |
| 2015-07-16 | $7.84 | $8.38 | 4,538,400 | — | — |
| 2015-07-15 | $7.80 | $8.33 | 4,579,700 | — | — |
| 2015-07-14 | $7.76 | $8.29 | 4,266,500 | — | — |
| 2015-07-13 | $7.67 | $8.20 | 5,394,000 | — | — |
| 2015-07-10 | $7.49 | $8.00 | 4,090,300 | — | — |
| 2015-07-09 | $7.29 | $7.79 | 4,000,400 | — | — |
| 2015-07-08 | $7.21 | $7.70 | 5,816,900 | — | — |
| 2015-07-07 | $7.59 | $8.11 | 5,591,400 | — | — |
| 2015-07-06 | $7.48 | $7.99 | 6,372,200 | — | — |
| 2015-07-02 | $7.74 | $8.27 | 8,415,200 | — | — |
| 2015-07-01 | $7.53 | $8.05 | 5,588,200 | — | — |
| 2015-06-30 | $7.57 | $8.09 | 6,480,200 | — | — |
| 2015-06-29 | $7.62 | $8.14 | 8,041,600 | — | — |
| 2015-06-26 | $7.79 | $8.32 | 3,772,000 | — | — |
| 2015-06-25 | $7.79 | $8.32 | 5,763,900 | — | — |
| 2015-06-24 | $7.93 | $8.47 | 3,385,100 | — | — |
| 2015-06-23 | $8.07 | $8.62 | 4,468,000 | — | — |
| 2015-06-22 | $8.00 | $8.55 | 4,157,200 | — | — |
| 2015-06-19 | $7.87 | $8.41 | 4,523,700 | — | — |
| 2015-06-18 | $7.93 | $8.47 | 3,187,100 | — | — |
| 2015-06-17 | $7.92 | $8.46 | 3,694,700 | — | — |
| 2015-06-16 | $7.95 | $8.49 | 3,547,500 | — | — |
| 2015-06-15 | $7.87 | $8.41 | 3,583,400 | — | — |
| 2015-06-12 | $7.95 | $8.49 | 2,361,700 | — | — |
| 2015-06-11 | $8.05 | $8.60 | 6,239,000 | — | — |
| 2015-06-10 | $8.00 | $8.55 | 5,518,200 | — | — |
| 2015-06-09 | $7.83 | $8.37 | 6,166,600 | — | — |
| 2015-06-08 | $7.67 | $8.20 | 7,849,300 | — | — |
| 2015-06-05 | $7.88 | $8.42 | 7,297,600 | — | — |
| 2015-06-04 | $7.85 | $8.39 | 4,758,900 | — | — |
| 2015-06-03 | $8.05 | $8.60 | 7,396,200 | — | — |
| 2015-06-02 | $7.91 | $8.45 | 5,506,500 | — | — |
| 2015-06-01 | $7.72 | $8.25 | 7,133,200 | — | — |
| 2015-05-29 | $7.94 | $8.48 | 25,808,300 | — | — |
| 2015-05-28 | $7.86 | $8.40 | 6,137,800 | — | — |
| 2015-05-27 | $7.75 | $8.28 | 5,244,000 | — | — |
| 2015-05-26 | $7.65 | $8.17 | 9,601,600 | — | — |
| 2015-05-22 | $7.93 | $8.47 | 4,801,300 | — | — |
| 2015-05-21 | $7.78 | $8.31 | 6,079,200 | — | — |
| 2015-05-20 | $7.73 | $8.26 | 9,459,700 | — | — |
| 2015-05-19 | $7.90 | $8.44 | 7,087,200 | — | — |
| 2015-05-18 | $8.03 | $8.58 | 4,835,300 | — | — |
| 2015-05-15 | $7.91 | $8.45 | 6,220,300 | — | — |
| 2015-05-14 | $7.98 | $8.53 | 7,952,600 | — | — |
| 2015-05-13 | $8.03 | $8.58 | 9,029,300 | — | — |
| 2015-05-12 | $8.18 | $8.74 | 6,277,400 | — | — |
| 2015-05-11 | $8.40 | $8.98 | 7,980,700 | — | — |
| 2015-05-08 | $8.28 | $8.85 | 4,680,400 | — | — |
| 2015-05-07 | $8.25 | $8.82 | 9,355,800 | — | — |
| 2015-05-06 | $8.33 | $8.90 | 9,271,900 | — | — |
| 2015-05-05 | $8.64 | $9.23 | 20,868,000 | — | — |
| 2015-05-04 | $9.15 | $9.78 | 6,754,600 | — | — |
| 2015-05-01 | $9.03 | $9.65 | 10,684,600 | — | — |
| 2015-04-30 | $8.79 | $9.39 | 14,301,100 | — | — |
| 2015-04-29 | $8.92 | $9.53 | 23,800,200 | — | — |
| 2015-04-28 | $7.99 | $8.54 | 9,625,300 | — | — |
| 2015-04-27 | $7.89 | $8.43 | 6,206,600 | — | — |
| 2015-04-24 | $7.86 | $8.40 | 5,533,900 | — | — |
| 2015-04-23 | $7.96 | $8.51 | 6,409,500 | — | — |
| 2015-04-22 | $7.84 | $8.38 | 5,722,200 | — | — |
| 2015-04-21 | $7.65 | $8.17 | 4,877,900 | — | — |
| 2015-04-20 | $7.79 | $8.32 | 15,881,300 | — | — |
| 2015-04-17 | $8.02 | $8.57 | 7,138,700 | — | — |
| 2015-04-16 | $7.99 | $8.54 | 4,454,500 | — | — |
| 2015-04-15 | $8.09 | $8.64 | 5,455,200 | — | — |
| 2015-04-14 | $7.98 | $8.53 | 4,798,500 | — | — |
| 2015-04-13 | $7.94 | $8.48 | 4,889,200 | — | — |
| 2015-04-10 | $7.73 | $8.26 | 4,533,700 | — | — |
| 2015-04-09 | $7.89 | $8.43 | 6,523,900 | — | — |
| 2015-04-08 | $7.71 | $8.24 | 4,854,000 | — | — |
| 2015-04-07 | $7.75 | $8.28 | 6,021,300 | — | — |
| 2015-04-06 | $7.75 | $8.28 | 6,253,900 | — | — |
| 2015-04-02 | $7.76 | $8.29 | 15,235,100 | — | — |
| 2015-04-01 | $7.33 | $7.83 | 4,703,300 | — | — |
| 2015-03-31 | $7.31 | $7.81 | 5,951,800 | — | — |
| 2015-03-30 | $7.34 | $7.84 | 3,698,700 | — | — |
| 2015-03-27 | $7.29 | $7.79 | 4,705,700 | — | — |
| 2015-03-26 | $7.30 | $7.80 | 4,802,700 | — | — |
| 2015-03-25 | $7.35 | $7.85 | 5,948,900 | — | — |
| 2015-03-24 | $7.60 | $8.12 | 6,629,700 | — | — |
| 2015-03-23 | $7.75 | $8.28 | 13,604,500 | — | — |
| 2015-03-20 | $7.38 | $7.89 | 8,150,700 | — | — |
| 2015-03-19 | $7.26 | $7.76 | 5,341,200 | — | — |
| 2015-03-18 | $7.33 | $7.83 | 5,716,800 | — | — |
| 2015-03-17 | $7.35 | $7.85 | 4,856,900 | — | — |
| 2015-03-16 | $7.43 | $7.94 | 4,372,100 | — | — |
| 2015-03-13 | $7.35 | $7.85 | 4,797,800 | — | — |
| 2015-03-12 | $7.38 | $7.89 | 4,844,400 | — | — |
| 2015-03-11 | $7.27 | $7.77 | 5,785,600 | — | — |
| 2015-03-10 | $7.15 | $7.64 | 5,645,300 | — | — |
| 2015-03-09 | $7.44 | $7.95 | 5,238,300 | — | — |
| 2015-03-06 | $7.67 | $8.20 | 6,193,100 | — | — |
| 2015-03-05 | $7.61 | $8.13 | 4,591,100 | — | — |
| 2015-03-04 | $7.58 | $8.10 | 4,529,400 | — | — |
| 2015-03-03 | $7.51 | $8.02 | 7,986,600 | — | — |
| 2015-03-02 | $7.33 | $7.83 | 21,302,300 | — | — |
| 2015-02-27 | $7.75 | $8.28 | 4,706,300 | — | — |
| 2015-02-26 | $7.77 | $8.30 | 3,741,300 | — | — |
| 2015-02-25 | $7.87 | $8.41 | 5,350,800 | — | — |
| 2015-02-24 | $8.00 | $8.55 | 6,233,500 | — | — |
| 2015-02-23 | $7.91 | $8.45 | 6,291,300 | — | — |
| 2015-02-20 | $7.99 | $8.54 | 10,727,300 | — | — |
| 2015-02-19 | $8.09 | $8.64 | 10,321,300 | — | — |
| 2015-02-18 | $8.02 | $8.57 | 11,516,500 | — | — |
| 2015-02-17 | $8.82 | $9.42 | 6,450,000 | — | — |
| 2015-02-13 | $8.67 | $9.26 | 8,251,700 | — | — |
| 2015-02-12 | $8.50 | $9.08 | 8,826,100 | — | — |
| 2015-02-11 | $8.33 | $8.90 | 24,690,500 | — | — |
| 2015-02-10 | $7.81 | $8.34 | 7,108,100 | — | — |
| 2015-02-09 | $7.88 | $8.42 | 4,509,700 | — | — |
| 2015-02-06 | $7.76 | $8.29 | 5,559,600 | — | — |
| 2015-02-05 | $7.59 | $8.11 | 3,527,500 | — | — |
| 2015-02-04 | $7.46 | $7.97 | 5,833,100 | — | — |
| 2015-02-03 | $7.64 | $8.16 | 8,140,000 | — | — |
| 2015-02-02 | $7.42 | $7.93 | 6,031,700 | — | — |
| 2015-01-30 | $6.98 | $7.46 | 7,764,500 | — | — |
| 2015-01-29 | $6.94 | $7.42 | 6,183,300 | — | — |
| 2015-01-28 | $6.93 | $7.40 | 4,937,600 | — | — |
| 2015-01-27 | $7.19 | $7.68 | 4,084,200 | — | — |
| 2015-01-26 | $7.35 | $7.85 | 3,166,700 | — | — |
| 2015-01-23 | $7.22 | $7.71 | 3,362,900 | — | — |
| 2015-01-22 | $7.39 | $7.90 | 4,772,800 | — | — |
| 2015-01-21 | $7.11 | $7.60 | 5,560,800 | — | — |
| 2015-01-20 | $7.10 | $7.59 | 4,684,400 | — | — |
| 2015-01-16 | $7.30 | $7.80 | 4,531,100 | — | — |
| 2015-01-15 | $7.13 | $7.62 | 4,848,500 | — | — |
| 2015-01-14 | $7.31 | $7.81 | 7,369,300 | — | — |
| 2015-01-13 | $7.63 | $8.15 | 5,019,000 | — | — |
| 2015-01-12 | $7.66 | $8.18 | 3,564,700 | — | — |
| 2015-01-09 | $7.92 | $8.46 | 4,580,400 | — | — |
| 2015-01-08 | $8.15 | $8.71 | 8,164,100 | — | — |
| 2015-01-07 | $7.83 | $8.37 | 6,568,500 | — | — |
| 2015-01-06 | $8.04 | $8.59 | 10,209,200 | — | — |
| 2015-01-05 | $8.23 | $8.79 | 8,391,000 | — | — |
| 2015-01-02 | $8.43 | $9.01 | 4,055,000 | — | — |