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
- 2001-11-28 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 | $4.36 | $12.27 | 1,132,300 | — | — |
| 2015-12-30 | $4.42 | $12.44 | 1,415,100 | — | — |
| 2015-12-29 | $4.46 | $12.55 | 2,043,100 | — | — |
| 2015-12-28 | $4.44 | $12.50 | 2,721,200 | — | — |
| 2015-12-24 | $4.47 | $12.58 | 1,137,200 | — | — |
| 2015-12-23 | $4.46 | $12.55 | 2,910,300 | — | — |
| 2015-12-22 | $4.30 | $12.10 | 2,630,600 | — | — |
| 2015-12-21 | $4.29 | $12.07 | 3,191,700 | — | — |
| 2015-12-18 | $4.26 | $11.99 | 2,790,600 | — | — |
| 2015-12-17 | $4.29 | $12.07 | 3,023,600 | — | — |
| 2015-12-16 | $4.34 | $12.21 | 2,686,700 | — | — |
| 2015-12-15 | $4.28 | $12.05 | 4,728,500 | — | — |
| 2015-12-14 | $4.25 | $11.96 | 3,647,500 | — | — |
| 2015-12-11 | $4.30 | $12.10 | 3,673,800 | — | — |
| 2015-12-10 | $4.41 | $12.41 | 3,546,000 | — | — |
| 2015-12-09 | $4.35 | $12.24 | 5,734,400 | — | — |
| 2015-12-08 | $4.33 | $12.19 | 2,616,000 | — | — |
| 2015-12-07 | $4.43 | $12.47 | 3,249,200 | — | — |
| 2015-12-04 | $4.54 | $12.78 | 4,788,700 | — | — |
| 2015-12-03 | $4.47 | $12.58 | 5,237,100 | — | — |
| 2015-12-02 | $4.47 | $12.58 | 2,358,200 | — | — |
| 2015-12-01 | $4.57 | $12.86 | 2,866,000 | — | — |
| 2015-11-30 | $4.43 | $12.47 | 1,861,600 | — | — |
| 2015-11-27 | $4.45 | $12.52 | 2,046,700 | — | — |
| 2015-11-25 | $4.41 | $12.41 | 2,942,600 | — | — |
| 2015-11-24 | $4.37 | $12.30 | 2,716,200 | — | — |
| 2015-11-23 | $4.36 | $12.27 | 3,117,800 | — | — |
| 2015-11-20 | $4.40 | $12.38 | 12,101,800 | — | — |
| 2015-11-19 | $4.54 | $12.78 | 8,420,800 | — | — |
| 2015-11-18 | $4.56 | $12.83 | 3,552,100 | — | — |
| 2015-11-17 | $4.53 | $12.75 | 3,078,400 | — | — |
| 2015-11-16 | $4.52 | $12.72 | 3,535,600 | — | — |
| 2015-11-13 | $4.42 | $12.44 | 10,996,800 | — | — |
| 2015-11-12 | $4.42 | $12.44 | 1,570,100 | — | — |
| 2015-11-11 | $4.50 | $12.66 | 4,190,600 | — | — |
| 2015-11-10 | $4.44 | $12.50 | 12,319,500 | — | — |
| 2015-11-09 | $4.47 | $12.58 | 1,490,300 | — | — |
| 2015-11-06 | $4.49 | $12.64 | 1,578,100 | — | — |
| 2015-11-05 | $4.47 | $12.58 | 3,453,900 | — | — |
| 2015-11-04 | $4.63 | $13.03 | 7,477,200 | — | — |
| 2015-11-03 | $4.68 | $13.17 | 2,752,000 | — | — |
| 2015-11-02 | $4.69 | $13.20 | 11,156,800 | — | — |
| 2015-10-30 | $4.58 | $12.89 | 1,983,100 | — | — |
| 2015-10-29 | $4.58 | $12.89 | 1,730,000 | — | — |
| 2015-10-28 | $4.58 | $12.89 | 2,804,000 | — | — |
| 2015-10-27 | $4.78 | $13.45 | 1,188,200 | — | — |
| 2015-10-26 | $4.83 | $13.59 | 987,500 | — | — |
| 2015-10-23 | $4.83 | $13.59 | 2,708,800 | — | — |
| 2015-10-22 | $4.81 | $13.54 | 1,744,700 | — | — |
| 2015-10-21 | $4.75 | $13.37 | 1,434,100 | — | — |
| 2015-10-20 | $4.73 | $13.31 | 5,947,000 | — | — |
| 2015-10-19 | $4.76 | $13.40 | 7,573,800 | — | — |
| 2015-10-16 | $4.74 | $13.34 | 3,082,100 | — | — |
| 2015-10-15 | $4.71 | $13.26 | 2,283,400 | — | — |
| 2015-10-14 | $4.61 | $12.97 | 9,986,700 | — | — |
| 2015-10-13 | $4.59 | $12.92 | 9,509,400 | — | — |
| 2015-10-12 | $4.72 | $13.28 | 1,419,800 | — | — |
| 2015-10-09 | $4.80 | $13.51 | 1,754,100 | — | — |
| 2015-10-08 | $4.77 | $13.42 | 1,830,900 | — | — |
| 2015-10-07 | $4.78 | $13.45 | 2,180,000 | — | — |
| 2015-10-06 | $4.77 | $13.42 | 3,558,800 | — | — |
| 2015-10-05 | $4.77 | $13.42 | 2,375,400 | — | — |
| 2015-10-02 | $4.76 | $13.40 | 2,160,000 | — | — |
| 2015-10-01 | $4.61 | $12.97 | 1,443,800 | — | — |
| 2015-09-30 | $4.60 | $12.95 | 1,334,500 | — | — |
| 2015-09-29 | $4.50 | $12.66 | 2,806,800 | — | — |
| 2015-09-28 | $4.52 | $12.72 | 1,849,200 | — | — |
| 2015-09-25 | $4.60 | $12.95 | 2,317,100 | — | — |
| 2015-09-24 | $4.58 | $12.89 | 2,713,400 | — | — |
| 2015-09-23 | $4.47 | $12.58 | 1,005,900 | — | — |
| 2015-09-22 | $4.50 | $12.66 | 2,046,000 | — | — |
| 2015-09-21 | $4.63 | $13.03 | 1,783,400 | — | — |
| 2015-09-18 | $4.58 | $12.89 | 2,122,100 | — | — |
| 2015-09-17 | $4.67 | $13.14 | 2,899,100 | — | — |
| 2015-09-16 | $4.76 | $13.40 | 1,297,700 | — | — |
| 2015-09-15 | $4.72 | $13.28 | 2,788,800 | — | — |
| 2015-09-14 | $4.68 | $13.17 | 2,366,500 | — | — |
| 2015-09-11 | $4.74 | $13.34 | 817,600 | — | — |
| 2015-09-10 | $4.76 | $13.40 | 1,495,100 | — | — |
| 2015-09-09 | $4.73 | $13.31 | 2,043,600 | — | — |
| 2015-09-08 | $4.75 | $13.37 | 1,177,500 | — | — |
| 2015-09-04 | $4.64 | $13.06 | 2,528,300 | — | — |
| 2015-09-03 | $4.72 | $13.28 | 1,420,100 | — | — |
| 2015-09-02 | $4.73 | $13.31 | 1,883,100 | — | — |
| 2015-09-01 | $4.64 | $13.06 | 1,690,400 | — | — |
| 2015-08-31 | $4.78 | $13.45 | 1,251,000 | — | — |
| 2015-08-28 | $4.82 | $13.56 | 1,656,400 | — | — |
| 2015-08-27 | $4.86 | $13.68 | 3,052,900 | — | — |
| 2015-08-26 | $4.84 | $13.62 | 2,516,400 | — | — |
| 2015-08-25 | $4.74 | $13.34 | 3,239,300 | — | — |
| 2015-08-24 | $4.64 | $13.06 | 4,989,500 | — | — |
| 2015-08-21 | $4.76 | $13.40 | 3,635,400 | — | — |
| 2015-08-20 | $4.96 | $13.96 | 4,030,300 | — | — |
| 2015-08-19 | $5.00 | $14.07 | 2,238,100 | — | — |
| 2015-08-18 | $5.06 | $14.24 | 1,236,000 | — | — |
| 2015-08-17 | $5.03 | $14.16 | 1,686,600 | — | — |
| 2015-08-14 | $5.08 | $14.30 | 3,260,400 | — | — |
| 2015-08-13 | $5.02 | $14.13 | 1,927,800 | — | — |
| 2015-08-12 | $5.04 | $14.18 | 1,832,200 | — | — |
| 2015-08-11 | $5.10 | $14.22 | 1,702,000 | — | — |
| 2015-08-10 | $5.13 | $14.30 | 1,516,100 | — | — |
| 2015-08-07 | $5.14 | $14.33 | 4,550,400 | — | — |
| 2015-08-06 | $5.25 | $14.64 | 3,726,500 | — | — |
| 2015-08-05 | $5.20 | $14.50 | 1,541,900 | — | — |
| 2015-08-04 | $5.18 | $14.44 | 1,339,900 | — | — |
| 2015-08-03 | $5.23 | $14.58 | 2,685,700 | — | — |
| 2015-07-31 | $5.26 | $14.67 | 3,871,900 | — | — |
| 2015-07-30 | $5.41 | $15.09 | 1,165,100 | — | — |
| 2015-07-29 | $5.40 | $15.06 | 1,003,500 | — | — |
| 2015-07-28 | $5.38 | $15.00 | 1,863,600 | — | — |
| 2015-07-27 | $5.33 | $14.86 | 11,115,600 | — | — |
| 2015-07-24 | $5.30 | $14.78 | 1,297,000 | — | — |
| 2015-07-23 | $5.36 | $14.95 | 5,360,800 | — | — |
| 2015-07-22 | $5.49 | $15.31 | 951,300 | — | — |
| 2015-07-21 | $5.47 | $15.25 | 1,463,400 | — | — |
| 2015-07-20 | $5.53 | $15.42 | 3,461,600 | — | — |
| 2015-07-17 | $5.50 | $15.34 | 1,345,700 | — | — |
| 2015-07-16 | $5.45 | $15.20 | 1,303,200 | — | — |
| 2015-07-15 | $5.38 | $15.00 | 1,792,900 | — | — |
| 2015-07-14 | $5.39 | $15.03 | 1,066,100 | — | — |
| 2015-07-13 | $5.32 | $14.83 | 2,047,200 | — | — |
| 2015-07-10 | $5.28 | $14.72 | 2,981,700 | — | — |
| 2015-07-09 | $5.16 | $14.39 | 1,326,500 | — | — |
| 2015-07-08 | $5.06 | $14.11 | 2,167,200 | — | — |
| 2015-07-07 | $5.29 | $14.75 | 2,123,200 | — | — |
| 2015-07-06 | $5.30 | $14.78 | 1,161,400 | — | — |
| 2015-07-02 | $5.41 | $15.09 | 732,100 | — | — |
| 2015-07-01 | $5.46 | $15.22 | 1,194,300 | — | — |
| 2015-06-30 | $5.43 | $15.14 | 2,133,600 | — | — |
| 2015-06-29 | $5.38 | $15.00 | 2,188,400 | — | — |
| 2015-06-26 | $5.52 | $15.39 | 1,098,000 | — | — |
| 2015-06-25 | $5.55 | $15.48 | 1,426,700 | — | — |
| 2015-06-24 | $5.51 | $15.36 | 1,318,700 | — | — |
| 2015-06-23 | $5.52 | $15.39 | 1,149,900 | — | — |
| 2015-06-22 | $5.53 | $15.42 | 1,797,500 | — | — |
| 2015-06-19 | $5.51 | $15.36 | 1,749,800 | — | — |
| 2015-06-18 | $5.50 | $15.34 | 1,253,100 | — | — |
| 2015-06-17 | $5.48 | $15.28 | 1,881,000 | — | — |
| 2015-06-16 | $5.42 | $15.11 | 2,665,600 | — | — |
| 2015-06-15 | $5.44 | $15.17 | 1,460,300 | — | — |
| 2015-06-12 | $5.45 | $15.20 | 2,564,500 | — | — |
| 2015-06-11 | $5.47 | $15.25 | 9,070,400 | — | — |
| 2015-06-10 | $5.45 | $15.20 | 2,851,600 | — | — |
| 2015-06-09 | $5.37 | $14.97 | 1,963,000 | — | — |
| 2015-06-08 | $5.33 | $14.86 | 1,689,200 | — | — |
| 2015-06-05 | $5.37 | $14.97 | 2,173,000 | — | — |
| 2015-06-04 | $5.40 | $15.06 | 1,550,300 | — | — |
| 2015-06-03 | $5.49 | $15.31 | 3,355,000 | — | — |
| 2015-06-02 | $5.48 | $15.28 | 1,381,300 | — | — |
| 2015-06-01 | $5.44 | $15.17 | 1,684,000 | — | — |
| 2015-05-29 | $5.42 | $15.11 | 1,127,400 | — | — |
| 2015-05-28 | $5.41 | $15.09 | 1,030,300 | — | — |
| 2015-05-27 | $5.40 | $15.06 | 1,272,900 | — | — |
| 2015-05-26 | $5.39 | $15.03 | 1,446,700 | — | — |
| 2015-05-22 | $5.48 | $15.28 | 844,300 | — | — |
| 2015-05-21 | $5.53 | $15.42 | 1,744,100 | — | — |
| 2015-05-20 | $5.49 | $15.31 | 2,110,500 | — | — |
| 2015-05-19 | $5.47 | $15.25 | 4,911,600 | — | — |
| 2015-05-18 | $5.53 | $15.42 | 2,679,400 | — | — |
| 2015-05-15 | $5.63 | $15.70 | 2,356,600 | — | — |
| 2015-05-14 | $5.64 | $15.73 | 6,071,600 | — | — |
| 2015-05-13 | $5.61 | $15.64 | 2,838,500 | — | — |
| 2015-05-12 | $5.50 | $15.34 | 2,389,100 | — | — |
| 2015-05-11 | $5.42 | $15.11 | 2,122,300 | — | — |
| 2015-05-08 | $5.41 | $15.09 | 5,328,300 | — | — |
| 2015-05-07 | $5.06 | $14.11 | 2,332,600 | — | — |
| 2015-05-06 | $5.08 | $14.16 | 6,087,600 | — | — |
| 2015-05-05 | $5.11 | $14.25 | 11,151,900 | — | — |
| 2015-05-04 | $5.12 | $14.28 | 1,851,900 | — | — |
| 2015-05-01 | $5.08 | $14.16 | 4,040,900 | — | — |
| 2015-04-30 | $4.77 | $13.30 | 2,204,900 | — | — |
| 2015-04-29 | $4.82 | $13.44 | 2,109,500 | — | — |
| 2015-04-28 | $4.85 | $13.52 | 1,503,000 | — | — |
| 2015-04-27 | $4.80 | $13.38 | 2,117,200 | — | — |
| 2015-04-24 | $4.88 | $13.61 | 3,728,400 | — | — |
| 2015-04-23 | $4.81 | $13.41 | 1,662,400 | — | — |
| 2015-04-22 | $4.75 | $13.24 | 3,302,100 | — | — |
| 2015-04-21 | $4.78 | $13.33 | 2,273,500 | — | — |
| 2015-04-20 | $4.76 | $13.27 | 2,520,700 | — | — |
| 2015-04-17 | $4.77 | $13.30 | 4,725,100 | — | — |
| 2015-04-16 | $4.84 | $13.50 | 3,001,000 | — | — |
| 2015-04-15 | $4.81 | $13.41 | 2,821,700 | — | — |
| 2015-04-14 | $4.76 | $13.27 | 2,929,700 | — | — |
| 2015-04-13 | $4.65 | $12.97 | 7,378,500 | — | — |
| 2015-04-10 | $4.67 | $13.02 | 1,293,300 | — | — |
| 2015-04-09 | $4.74 | $13.22 | 1,949,800 | — | — |
| 2015-04-08 | $4.78 | $13.33 | 2,862,500 | — | — |
| 2015-04-07 | $4.78 | $13.33 | 11,325,500 | — | — |
| 2015-04-06 | $4.79 | $13.36 | 1,761,300 | — | — |
| 2015-04-02 | $4.73 | $13.19 | 1,045,300 | — | — |
| 2015-04-01 | $4.73 | $13.06 | 2,809,600 | — | — |
| 2015-03-31 | $4.67 | $12.90 | 2,196,300 | — | — |
| 2015-03-30 | $4.74 | $13.09 | 1,710,100 | — | — |
| 2015-03-27 | $4.74 | $13.09 | 1,803,400 | — | — |
| 2015-03-26 | $4.79 | $13.23 | 2,407,900 | — | — |
| 2015-03-25 | $4.81 | $13.28 | 2,562,800 | — | — |
| 2015-03-24 | $4.86 | $13.42 | 5,255,800 | — | — |
| 2015-03-23 | $4.89 | $13.50 | 4,697,700 | — | — |
| 2015-03-20 | $4.85 | $13.39 | 2,550,500 | — | — |
| 2015-03-19 | $4.71 | $13.01 | 2,360,800 | — | — |
| 2015-03-18 | $4.78 | $13.20 | 1,612,100 | — | — |
| 2015-03-17 | $4.75 | $13.12 | 2,280,800 | — | — |
| 2015-03-16 | $4.75 | $13.12 | 3,719,800 | — | — |
| 2015-03-13 | $4.72 | $13.03 | 5,995,200 | — | — |
| 2015-03-12 | $4.74 | $13.09 | 5,583,000 | — | — |
| 2015-03-11 | $4.68 | $12.92 | 2,511,600 | — | — |
| 2015-03-10 | $4.74 | $13.09 | 1,752,300 | — | — |
| 2015-03-09 | $4.88 | $13.47 | 2,679,500 | — | — |
| 2015-03-06 | $4.88 | $13.47 | 1,541,800 | — | — |
| 2015-03-05 | $4.96 | $13.70 | 1,616,600 | — | — |
| 2015-03-04 | $4.88 | $13.47 | 1,895,100 | — | — |
| 2015-03-03 | $4.92 | $13.59 | 2,810,200 | — | — |
| 2015-03-02 | $4.95 | $13.67 | 3,181,100 | — | — |
| 2015-02-27 | $4.84 | $13.36 | 2,818,400 | — | — |
| 2015-02-26 | $4.84 | $13.36 | 1,612,600 | — | — |
| 2015-02-25 | $4.89 | $13.50 | 4,096,600 | — | — |
| 2015-02-24 | $4.89 | $13.50 | 5,103,800 | — | — |
| 2015-02-23 | $4.91 | $13.56 | 4,151,000 | — | — |
| 2015-02-20 | $4.83 | $13.34 | 1,709,200 | — | — |
| 2015-02-19 | $4.73 | $13.06 | 1,002,800 | — | — |
| 2015-02-18 | $4.74 | $13.09 | 1,680,800 | — | — |
| 2015-02-17 | $4.73 | $13.06 | 2,159,000 | — | — |
| 2015-02-13 | $4.60 | $12.70 | 7,686,700 | — | — |
| 2015-02-12 | $4.56 | $12.59 | 4,763,000 | — | — |
| 2015-02-11 | $4.53 | $12.51 | 1,130,900 | — | — |
| 2015-02-10 | $4.55 | $12.56 | 1,650,000 | — | — |
| 2015-02-09 | $4.53 | $12.51 | 1,095,200 | — | — |
| 2015-02-06 | $4.58 | $12.65 | 1,466,000 | — | — |
| 2015-02-05 | $4.61 | $12.73 | 1,496,800 | — | — |
| 2015-02-04 | $4.48 | $12.37 | 2,451,000 | — | — |
| 2015-02-03 | $4.57 | $12.62 | 3,629,900 | — | — |
| 2015-02-02 | $4.42 | $12.20 | 2,875,800 | — | — |
| 2015-01-30 | $4.39 | $12.12 | 1,903,600 | — | — |
| 2015-01-29 | $4.51 | $12.45 | 2,002,100 | — | — |
| 2015-01-28 | $4.44 | $12.26 | 2,831,900 | — | — |
| 2015-01-27 | $4.55 | $12.56 | 1,502,000 | — | — |
| 2015-01-26 | $4.58 | $12.65 | 1,469,200 | — | — |
| 2015-01-23 | $4.49 | $12.40 | 2,013,800 | — | — |
| 2015-01-22 | $4.57 | $12.62 | 2,475,500 | — | — |
| 2015-01-21 | $4.54 | $12.54 | 2,067,900 | — | — |
| 2015-01-20 | $4.60 | $12.70 | 3,868,000 | — | — |
| 2015-01-16 | $4.51 | $12.45 | 2,397,000 | — | — |
| 2015-01-15 | $4.44 | $12.26 | 2,769,400 | — | — |
| 2015-01-14 | $4.42 | $12.20 | 2,057,500 | — | — |
| 2015-01-13 | $4.41 | $12.18 | 1,975,700 | — | — |
| 2015-01-12 | $4.41 | $12.18 | 1,789,100 | — | — |
| 2015-01-09 | $4.43 | $12.23 | 1,903,500 | — | — |
| 2015-01-08 | $4.44 | $12.26 | 1,805,600 | — | — |
| 2015-01-07 | $4.39 | $12.12 | 2,024,800 | — | — |
| 2015-01-06 | $4.38 | $12.09 | 2,319,600 | — | — |
| 2015-01-05 | $4.52 | $12.48 | 1,982,100 | — | — |
| 2015-01-02 | $4.65 | $12.84 | 1,313,200 | — | — |