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
- 2003-12-04 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 | $4.21 | $4.21 | 985,500 | — | — |
| 2015-12-30 | $4.25 | $4.25 | 647,700 | — | — |
| 2015-12-29 | $4.26 | $4.26 | 1,192,000 | — | — |
| 2015-12-28 | $4.26 | $4.26 | 884,000 | — | — |
| 2015-12-24 | $4.40 | $4.40 | 539,700 | — | — |
| 2015-12-23 | $4.40 | $4.40 | 1,186,500 | — | — |
| 2015-12-22 | $4.33 | $4.33 | 826,000 | — | — |
| 2015-12-21 | $4.32 | $4.32 | 2,678,900 | — | — |
| 2015-12-18 | $4.25 | $4.25 | 4,207,200 | — | — |
| 2015-12-17 | $3.98 | $3.98 | 2,566,800 | — | — |
| 2015-12-16 | $4.47 | $4.47 | 3,133,800 | — | — |
| 2015-12-15 | $4.28 | $4.28 | 2,043,400 | — | — |
| 2015-12-14 | $4.28 | $4.28 | 1,803,300 | — | — |
| 2015-12-11 | $4.31 | $4.31 | 1,605,800 | — | — |
| 2015-12-10 | $4.19 | $4.19 | 1,304,500 | — | — |
| 2015-12-09 | $4.14 | $4.14 | 1,217,400 | — | — |
| 2015-12-08 | $4.07 | $4.07 | 1,114,400 | — | — |
| 2015-12-07 | $4.07 | $4.07 | 1,628,300 | — | — |
| 2015-12-04 | $4.26 | $4.26 | 3,135,000 | — | — |
| 2015-12-03 | $3.96 | $3.96 | 1,481,400 | — | — |
| 2015-12-02 | $3.94 | $3.94 | 1,491,800 | — | — |
| 2015-12-01 | $3.92 | $3.92 | 1,789,800 | — | — |
| 2015-11-30 | $3.74 | $3.74 | 2,330,200 | — | — |
| 2015-11-27 | $3.59 | $3.59 | 464,600 | — | — |
| 2015-11-25 | $3.59 | $3.59 | 883,700 | — | — |
| 2015-11-24 | $3.60 | $3.60 | 1,181,200 | — | — |
| 2015-11-23 | $3.56 | $3.56 | 583,000 | — | — |
| 2015-11-20 | $3.48 | $3.48 | 974,000 | — | — |
| 2015-11-19 | $3.63 | $3.63 | 1,063,200 | — | — |
| 2015-11-18 | $3.56 | $3.56 | 819,200 | — | — |
| 2015-11-17 | $3.44 | $3.44 | 908,900 | — | — |
| 2015-11-16 | $3.62 | $3.62 | 1,197,400 | — | — |
| 2015-11-13 | $3.57 | $3.57 | 1,216,200 | — | — |
| 2015-11-12 | $3.47 | $3.47 | 905,800 | — | — |
| 2015-11-11 | $3.48 | $3.48 | 834,500 | — | — |
| 2015-11-10 | $3.41 | $3.41 | 860,100 | — | — |
| 2015-11-09 | $3.44 | $3.44 | 1,241,300 | — | — |
| 2015-11-06 | $3.27 | $3.27 | 2,597,300 | — | — |
| 2015-11-05 | $3.45 | $3.45 | 1,764,500 | — | — |
| 2015-11-04 | $3.61 | $3.61 | 2,162,300 | — | — |
| 2015-11-03 | $3.67 | $3.67 | 1,092,100 | — | — |
| 2015-11-02 | $3.71 | $3.71 | 1,949,400 | — | — |
| 2015-10-30 | $3.62 | $3.62 | 1,103,000 | — | — |
| 2015-10-29 | $3.66 | $3.66 | 1,285,100 | — | — |
| 2015-10-28 | $3.75 | $3.75 | 2,208,700 | — | — |
| 2015-10-27 | $3.82 | $3.82 | 961,000 | — | — |
| 2015-10-26 | $3.79 | $3.79 | 1,036,400 | — | — |
| 2015-10-23 | $3.92 | $3.92 | 1,400,600 | — | — |
| 2015-10-22 | $3.76 | $3.76 | 1,124,200 | — | — |
| 2015-10-21 | $3.62 | $3.62 | 1,022,600 | — | — |
| 2015-10-20 | $3.75 | $3.75 | 897,400 | — | — |
| 2015-10-19 | $3.67 | $3.67 | 1,610,600 | — | — |
| 2015-10-16 | $3.80 | $3.80 | 1,450,700 | — | — |
| 2015-10-15 | $4.03 | $4.03 | 1,677,500 | — | — |
| 2015-10-14 | $3.93 | $3.93 | 2,533,600 | — | — |
| 2015-10-13 | $3.75 | $3.75 | 806,700 | — | — |
| 2015-10-12 | $3.75 | $3.75 | 833,900 | — | — |
| 2015-10-09 | $3.80 | $3.80 | 1,345,500 | — | — |
| 2015-10-08 | $3.69 | $3.69 | 1,220,000 | — | — |
| 2015-10-07 | $3.77 | $3.77 | 1,825,900 | — | — |
| 2015-10-06 | $3.73 | $3.73 | 2,142,600 | — | — |
| 2015-10-05 | $3.71 | $3.71 | 1,085,900 | — | — |
| 2015-10-02 | $3.72 | $3.72 | 1,274,100 | — | — |
| 2015-10-01 | $3.46 | $3.46 | 1,431,100 | — | — |
| 2015-09-30 | $3.61 | $3.61 | 1,126,400 | — | — |
| 2015-09-29 | $3.52 | $3.52 | 833,100 | — | — |
| 2015-09-28 | $3.50 | $3.50 | 1,310,600 | — | — |
| 2015-09-25 | $3.74 | $3.74 | 1,570,400 | — | — |
| 2015-09-24 | $3.83 | $3.83 | 1,747,800 | — | — |
| 2015-09-23 | $3.60 | $3.60 | 622,600 | — | — |
| 2015-09-22 | $3.52 | $3.52 | 992,700 | — | — |
| 2015-09-21 | $3.75 | $3.75 | 756,700 | — | — |
| 2015-09-18 | $3.74 | $3.74 | 1,778,900 | — | — |
| 2015-09-17 | $3.67 | $3.67 | 1,716,000 | — | — |
| 2015-09-16 | $3.69 | $3.69 | 2,301,000 | — | — |
| 2015-09-15 | $3.46 | $3.46 | 1,014,400 | — | — |
| 2015-09-14 | $3.46 | $3.46 | 2,187,000 | — | — |
| 2015-09-11 | $3.68 | $3.68 | 1,588,000 | — | — |
| 2015-09-10 | $3.49 | $3.49 | 919,400 | — | — |
| 2015-09-09 | $3.42 | $3.42 | 1,020,100 | — | — |
| 2015-09-08 | $3.51 | $3.51 | 781,300 | — | — |
| 2015-09-04 | $3.53 | $3.53 | 657,300 | — | — |
| 2015-09-03 | $3.53 | $3.53 | 960,700 | — | — |
| 2015-09-02 | $3.56 | $3.56 | 956,900 | — | — |
| 2015-09-01 | $3.59 | $3.59 | 1,141,300 | — | — |
| 2015-08-31 | $3.73 | $3.73 | 1,032,000 | — | — |
| 2015-08-28 | $3.75 | $3.75 | 2,110,000 | — | — |
| 2015-08-27 | $3.55 | $3.55 | 1,982,000 | — | — |
| 2015-08-26 | $3.43 | $3.43 | 2,647,000 | — | — |
| 2015-08-25 | $3.46 | $3.46 | 1,884,200 | — | — |
| 2015-08-24 | $3.35 | $3.35 | 3,035,700 | — | — |
| 2015-08-21 | $3.57 | $3.57 | 1,628,900 | — | — |
| 2015-08-20 | $3.62 | $3.62 | 2,718,900 | — | — |
| 2015-08-19 | $3.72 | $3.72 | 1,009,300 | — | — |
| 2015-08-18 | $3.61 | $3.61 | 625,400 | — | — |
| 2015-08-17 | $3.68 | $3.68 | 1,292,200 | — | — |
| 2015-08-14 | $3.47 | $3.47 | 809,200 | — | — |
| 2015-08-13 | $3.49 | $3.49 | 1,258,400 | — | — |
| 2015-08-12 | $3.74 | $3.74 | 2,013,800 | — | — |
| 2015-08-11 | $3.53 | $3.53 | 2,048,200 | — | — |
| 2015-08-10 | $3.40 | $3.40 | 1,762,000 | — | — |
| 2015-08-07 | $3.11 | $3.11 | 1,558,600 | — | — |
| 2015-08-06 | $3.12 | $3.12 | 1,051,900 | — | — |
| 2015-08-05 | $2.94 | $2.94 | 734,800 | — | — |
| 2015-08-04 | $3.04 | $3.04 | 684,200 | — | — |
| 2015-08-03 | $2.93 | $2.93 | 698,800 | — | — |
| 2015-07-31 | $3.05 | $3.05 | 599,800 | — | — |
| 2015-07-30 | $2.96 | $2.96 | 1,370,600 | — | — |
| 2015-07-29 | $3.19 | $3.19 | 1,032,700 | — | — |
| 2015-07-28 | $3.10 | $3.10 | 812,900 | — | — |
| 2015-07-27 | $3.00 | $3.00 | 1,705,100 | — | — |
| 2015-07-24 | $3.18 | $3.18 | 1,832,400 | — | — |
| 2015-07-23 | $2.88 | $2.88 | 1,496,600 | — | — |
| 2015-07-22 | $2.93 | $2.93 | 1,672,500 | — | — |
| 2015-07-21 | $2.88 | $2.88 | 2,272,500 | — | — |
| 2015-07-20 | $2.68 | $2.68 | 3,458,300 | — | — |
| 2015-07-17 | $2.99 | $2.99 | 1,318,200 | — | — |
| 2015-07-16 | $3.08 | $3.08 | 917,800 | — | — |
| 2015-07-15 | $3.11 | $3.11 | 1,098,900 | — | — |
| 2015-07-14 | $3.32 | $3.32 | 1,016,600 | — | — |
| 2015-07-13 | $3.34 | $3.34 | 782,900 | — | — |
| 2015-07-10 | $3.20 | $3.20 | 1,178,800 | — | — |
| 2015-07-09 | $3.13 | $3.13 | 1,191,400 | — | — |
| 2015-07-08 | $3.22 | $3.22 | 1,309,500 | — | — |
| 2015-07-07 | $3.14 | $3.14 | 1,772,400 | — | — |
| 2015-07-06 | $3.42 | $3.42 | 1,402,100 | — | — |
| 2015-07-02 | $3.27 | $3.27 | 1,538,200 | — | — |
| 2015-07-01 | $3.22 | $3.22 | 1,255,400 | — | — |
| 2015-06-30 | $3.42 | $3.42 | 1,927,500 | — | — |
| 2015-06-29 | $3.50 | $3.50 | 1,160,200 | — | — |
| 2015-06-26 | $3.52 | $3.52 | 854,600 | — | — |
| 2015-06-25 | $3.61 | $3.61 | 1,160,200 | — | — |
| 2015-06-24 | $3.60 | $3.60 | 690,700 | — | — |
| 2015-06-23 | $3.68 | $3.68 | 651,800 | — | — |
| 2015-06-22 | $3.70 | $3.70 | 1,233,900 | — | — |
| 2015-06-19 | $3.92 | $3.92 | 5,097,500 | — | — |
| 2015-06-18 | $3.79 | $3.79 | 1,257,600 | — | — |
| 2015-06-17 | $3.80 | $3.80 | 729,700 | — | — |
| 2015-06-16 | $3.71 | $3.71 | 1,248,100 | — | — |
| 2015-06-15 | $3.76 | $3.76 | 1,359,700 | — | — |
| 2015-06-12 | $3.80 | $3.80 | 1,215,400 | — | — |
| 2015-06-11 | $3.80 | $3.80 | 2,007,100 | — | — |
| 2015-06-10 | $4.00 | $4.00 | 922,600 | — | — |
| 2015-06-09 | $4.01 | $4.01 | 1,026,600 | — | — |
| 2015-06-08 | $4.09 | $4.09 | 839,200 | — | — |
| 2015-06-05 | $4.00 | $4.00 | 1,501,900 | — | — |
| 2015-06-04 | $4.15 | $4.15 | 1,356,500 | — | — |
| 2015-06-03 | $4.04 | $4.04 | 867,800 | — | — |
| 2015-06-02 | $4.16 | $4.16 | 1,044,900 | — | — |
| 2015-06-01 | $4.08 | $4.08 | 786,700 | — | — |
| 2015-05-29 | $4.09 | $4.09 | 980,700 | — | — |
| 2015-05-28 | $4.11 | $4.11 | 1,333,400 | — | — |
| 2015-05-27 | $4.02 | $4.02 | 638,200 | — | — |
| 2015-05-26 | $4.02 | $4.02 | 1,649,200 | — | — |
| 2015-05-22 | $4.08 | $4.08 | 579,100 | — | — |
| 2015-05-21 | $4.08 | $4.08 | 573,800 | — | — |
| 2015-05-20 | $4.12 | $4.12 | 777,400 | — | — |
| 2015-05-19 | $4.01 | $4.01 | 1,159,900 | — | — |
| 2015-05-18 | $4.12 | $4.12 | 818,600 | — | — |
| 2015-05-15 | $4.18 | $4.18 | 1,578,700 | — | — |
| 2015-05-14 | $4.13 | $4.13 | 1,993,500 | — | — |
| 2015-05-13 | $4.13 | $4.13 | 2,150,400 | — | — |
| 2015-05-12 | $3.99 | $3.99 | 765,200 | — | — |
| 2015-05-11 | $3.92 | $3.92 | 643,700 | — | — |
| 2015-05-08 | $3.92 | $3.92 | 705,500 | — | — |
| 2015-05-07 | $3.84 | $3.84 | 735,600 | — | — |
| 2015-05-06 | $3.85 | $3.85 | 802,000 | — | — |
| 2015-05-05 | $3.88 | $3.88 | 807,500 | — | — |
| 2015-05-04 | $3.86 | $3.86 | 828,200 | — | — |
| 2015-05-01 | $3.76 | $3.76 | 1,320,900 | — | — |
| 2015-04-30 | $3.84 | $3.84 | 1,468,000 | — | — |
| 2015-04-29 | $3.98 | $3.98 | 2,007,100 | — | — |
| 2015-04-28 | $3.89 | $3.89 | 2,127,000 | — | — |
| 2015-04-27 | $3.72 | $3.72 | 1,417,800 | — | — |
| 2015-04-24 | $3.58 | $3.58 | 724,800 | — | — |
| 2015-04-23 | $3.62 | $3.62 | 664,600 | — | — |
| 2015-04-22 | $3.56 | $3.56 | 1,648,700 | — | — |
| 2015-04-21 | $3.63 | $3.63 | 808,100 | — | — |
| 2015-04-20 | $3.69 | $3.69 | 923,600 | — | — |
| 2015-04-17 | $3.67 | $3.67 | 1,127,800 | — | — |
| 2015-04-16 | $3.63 | $3.63 | 1,194,700 | — | — |
| 2015-04-15 | $3.58 | $3.58 | 1,364,800 | — | — |
| 2015-04-14 | $3.45 | $3.45 | 1,034,300 | — | — |
| 2015-04-13 | $3.46 | $3.46 | 1,240,200 | — | — |
| 2015-04-10 | $3.61 | $3.61 | 1,020,700 | — | — |
| 2015-04-09 | $3.42 | $3.42 | 913,600 | — | — |
| 2015-04-08 | $3.45 | $3.45 | 1,724,000 | — | — |
| 2015-04-07 | $3.41 | $3.41 | 1,306,800 | — | — |
| 2015-04-06 | $3.42 | $3.42 | 2,417,400 | — | — |
| 2015-04-02 | $3.13 | $3.13 | 1,329,000 | — | — |
| 2015-04-01 | $3.14 | $3.14 | 2,492,200 | — | — |
| 2015-03-31 | $2.96 | $2.96 | 2,685,900 | — | — |
| 2015-03-30 | $2.93 | $2.93 | 1,604,300 | — | — |
| 2015-03-27 | $3.02 | $3.02 | 1,168,100 | — | — |
| 2015-03-26 | $2.99 | $2.99 | 1,956,900 | — | — |
| 2015-03-25 | $3.13 | $3.13 | 1,407,400 | — | — |
| 2015-03-24 | $3.15 | $3.15 | 1,230,000 | — | — |
| 2015-03-23 | $3.19 | $3.19 | 1,534,400 | — | — |
| 2015-03-20 | $3.05 | $3.05 | 5,340,400 | — | — |
| 2015-03-19 | $3.02 | $3.02 | 1,277,400 | — | — |
| 2015-03-18 | $3.05 | $3.05 | 1,919,700 | — | — |
| 2015-03-17 | $2.85 | $2.85 | 2,261,500 | — | — |
| 2015-03-16 | $2.97 | $2.97 | 3,434,800 | — | — |
| 2015-03-13 | $3.13 | $3.13 | 1,596,100 | — | — |
| 2015-03-12 | $3.01 | $3.01 | 1,516,200 | — | — |
| 2015-03-11 | $3.04 | $3.04 | 2,410,300 | — | — |
| 2015-03-10 | $2.84 | $2.84 | 3,642,800 | — | — |
| 2015-03-09 | $3.00 | $3.00 | 2,156,900 | — | — |
| 2015-03-06 | $3.26 | $3.26 | 2,071,200 | — | — |
| 2015-03-05 | $3.45 | $3.45 | 1,293,800 | — | — |
| 2015-03-04 | $3.38 | $3.38 | 2,464,200 | — | — |
| 2015-03-03 | $3.52 | $3.52 | 1,433,700 | — | — |
| 2015-03-02 | $3.57 | $3.57 | 1,691,500 | — | — |
| 2015-02-27 | $3.72 | $3.72 | 1,416,600 | — | — |
| 2015-02-26 | $3.65 | $3.65 | 1,148,400 | — | — |
| 2015-02-25 | $3.67 | $3.67 | 1,096,500 | — | — |
| 2015-02-24 | $3.72 | $3.72 | 1,253,800 | — | — |
| 2015-02-23 | $3.65 | $3.65 | 1,597,700 | — | — |
| 2015-02-20 | $3.71 | $3.71 | 2,386,800 | — | — |
| 2015-02-19 | $3.81 | $3.81 | 1,640,700 | — | — |
| 2015-02-18 | $3.83 | $3.83 | 1,877,100 | — | — |
| 2015-02-17 | $3.76 | $3.76 | 1,870,100 | — | — |
| 2015-02-13 | $3.96 | $3.96 | 788,800 | — | — |
| 2015-02-12 | $3.93 | $3.93 | 1,147,300 | — | — |
| 2015-02-11 | $3.84 | $3.84 | 1,599,900 | — | — |
| 2015-02-10 | $3.99 | $3.99 | 1,606,000 | — | — |
| 2015-02-09 | $4.09 | $4.09 | 1,610,600 | — | — |
| 2015-02-06 | $3.88 | $3.88 | 1,889,600 | — | — |
| 2015-02-05 | $4.09 | $4.09 | 1,762,800 | — | — |
| 2015-02-04 | $4.05 | $4.05 | 2,735,200 | — | — |
| 2015-02-03 | $3.97 | $3.97 | 3,146,700 | — | — |
| 2015-02-02 | $3.91 | $3.91 | 3,308,600 | — | — |
| 2015-01-30 | $3.73 | $3.73 | 4,992,700 | — | — |
| 2015-01-29 | $3.51 | $3.51 | 1,811,900 | — | — |
| 2015-01-28 | $3.56 | $3.56 | 2,925,900 | — | — |
| 2015-01-27 | $3.85 | $3.85 | 2,923,600 | — | — |
| 2015-01-26 | $3.69 | $3.69 | 1,887,900 | — | — |
| 2015-01-23 | $3.54 | $3.54 | 1,808,800 | — | — |
| 2015-01-22 | $3.65 | $3.65 | 2,371,400 | — | — |
| 2015-01-21 | $3.72 | $3.72 | 2,349,100 | — | — |
| 2015-01-20 | $3.76 | $3.76 | 2,866,200 | — | — |
| 2015-01-16 | $3.68 | $3.68 | 3,118,600 | — | — |
| 2015-01-15 | $3.78 | $3.78 | 3,356,200 | — | — |
| 2015-01-14 | $3.54 | $3.54 | 2,919,100 | — | — |
| 2015-01-13 | $3.57 | $3.57 | 2,679,000 | — | — |
| 2015-01-12 | $3.69 | $3.69 | 3,289,400 | — | — |
| 2015-01-09 | $3.53 | $3.53 | 2,564,300 | — | — |
| 2015-01-08 | $3.46 | $3.46 | 2,745,100 | — | — |
| 2015-01-07 | $3.59 | $3.59 | 3,232,400 | — | — |
| 2015-01-06 | $3.67 | $3.67 | 4,630,500 | — | — |
| 2015-01-05 | $3.36 | $3.36 | 3,002,200 | — | — |
| 2015-01-02 | $3.10 | $3.10 | 1,780,300 | — | — |