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
- 2003-10-07 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 | $3.40 | $5.55 | 5,485,400 | — | — |
| 2015-12-30 | $3.35 | $5.47 | 5,846,100 | — | — |
| 2015-12-29 | $3.42 | $5.59 | 5,115,600 | — | — |
| 2015-12-28 | $3.44 | $5.62 | 4,570,100 | — | — |
| 2015-12-24 | $3.48 | $5.68 | 2,978,000 | — | — |
| 2015-12-23 | $3.52 | $5.75 | 10,870,600 | — | — |
| 2015-12-22 | $3.36 | $5.49 | 6,436,000 | — | — |
| 2015-12-21 | $3.29 | $5.37 | 11,033,900 | — | — |
| 2015-12-18 | $3.48 | $5.68 | 14,747,300 | — | — |
| 2015-12-17 | $3.62 | $5.91 | 10,544,900 | — | — |
| 2015-12-16 | $3.80 | $6.21 | 11,675,600 | — | — |
| 2015-12-15 | $3.80 | $6.21 | 8,436,200 | — | — |
| 2015-12-14 | $3.68 | $6.01 | 8,296,500 | — | — |
| 2015-12-11 | $3.68 | $6.01 | 9,311,000 | — | — |
| 2015-12-10 | $3.82 | $6.24 | 12,730,800 | — | — |
| 2015-12-09 | $4.03 | $6.58 | 15,094,000 | — | — |
| 2015-12-08 | $3.91 | $6.39 | 11,496,300 | — | — |
| 2015-12-07 | $3.80 | $6.21 | 7,722,500 | — | — |
| 2015-12-04 | $3.96 | $6.47 | 9,505,300 | — | — |
| 2015-12-03 | $4.18 | $6.83 | 13,221,300 | — | — |
| 2015-12-02 | $3.92 | $6.40 | 14,872,000 | — | — |
| 2015-12-01 | $3.85 | $6.29 | 9,561,800 | — | — |
| 2015-11-30 | $3.87 | $6.32 | 13,700,800 | — | — |
| 2015-11-27 | $3.99 | $6.52 | 5,552,400 | — | — |
| 2015-11-25 | $4.17 | $6.81 | 8,711,600 | — | — |
| 2015-11-24 | $4.53 | $7.40 | 11,497,600 | — | — |
| 2015-11-23 | $4.30 | $7.02 | 9,695,500 | — | — |
| 2015-11-20 | $4.31 | $7.04 | 7,459,800 | — | — |
| 2015-11-19 | $4.20 | $6.86 | 7,637,800 | — | — |
| 2015-11-18 | $4.23 | $6.91 | 10,885,900 | — | — |
| 2015-11-17 | $4.07 | $6.65 | 14,906,300 | — | — |
| 2015-11-16 | $4.10 | $6.70 | 13,818,200 | — | — |
| 2015-11-13 | $3.76 | $6.14 | 19,655,800 | — | — |
| 2015-11-12 | $3.98 | $6.50 | 14,849,500 | — | — |
| 2015-11-11 | $4.07 | $6.65 | 10,668,700 | — | — |
| 2015-11-10 | $4.08 | $6.66 | 9,651,500 | — | — |
| 2015-11-09 | $4.00 | $6.53 | 9,776,400 | — | — |
| 2015-11-06 | $4.12 | $6.73 | 14,076,100 | — | — |
| 2015-11-05 | $4.20 | $6.86 | 40,532,300 | — | — |
| 2015-11-04 | $4.26 | $6.96 | 12,389,900 | — | — |
| 2015-11-03 | $4.50 | $7.35 | 16,297,900 | — | — |
| 2015-11-02 | $4.12 | $6.73 | 4,258,900 | — | — |
| 2015-10-30 | $3.99 | $6.52 | 8,278,200 | — | — |
| 2015-10-29 | $3.93 | $6.42 | 10,555,300 | — | — |
| 2015-10-28 | $3.91 | $6.39 | 9,970,700 | — | — |
| 2015-10-27 | $3.86 | $6.30 | 7,660,500 | — | — |
| 2015-10-26 | $4.03 | $6.58 | 5,911,900 | — | — |
| 2015-10-23 | $4.12 | $6.73 | 9,861,800 | — | — |
| 2015-10-22 | $4.12 | $6.73 | 6,845,200 | — | — |
| 2015-10-21 | $3.90 | $6.37 | 8,550,900 | — | — |
| 2015-10-20 | $4.09 | $6.68 | 9,762,800 | — | — |
| 2015-10-19 | $4.10 | $6.70 | 6,967,300 | — | — |
| 2015-10-16 | $4.14 | $6.76 | 6,940,800 | — | — |
| 2015-10-15 | $4.22 | $6.89 | 11,990,900 | — | — |
| 2015-10-14 | $4.21 | $6.88 | 12,227,200 | — | — |
| 2015-10-13 | $4.16 | $6.79 | 16,330,200 | — | — |
| 2015-10-12 | $4.50 | $7.35 | 11,982,600 | — | — |
| 2015-10-09 | $4.68 | $7.64 | 22,140,800 | — | — |
| 2015-10-08 | $4.63 | $7.56 | 13,959,400 | — | — |
| 2015-10-07 | $4.38 | $7.15 | 21,761,400 | — | — |
| 2015-10-06 | $4.25 | $6.94 | 16,050,900 | — | — |
| 2015-10-05 | $4.02 | $6.57 | 21,537,800 | — | — |
| 2015-10-02 | $3.94 | $6.44 | 17,540,400 | — | — |
| 2015-10-01 | $3.52 | $5.75 | 13,524,200 | — | — |
| 2015-09-30 | $3.68 | $6.01 | 23,334,900 | — | — |
| 2015-09-29 | $3.26 | $5.32 | 10,824,600 | — | — |
| 2015-09-28 | $3.13 | $5.11 | 6,641,100 | — | — |
| 2015-09-25 | $3.43 | $5.60 | 11,878,100 | — | — |
| 2015-09-24 | $3.47 | $5.67 | 15,079,000 | — | — |
| 2015-09-23 | $3.30 | $5.39 | 14,803,500 | — | — |
| 2015-09-22 | $3.43 | $5.60 | 10,038,500 | — | — |
| 2015-09-21 | $3.68 | $6.01 | 7,097,300 | — | — |
| 2015-09-18 | $3.80 | $6.21 | 16,312,300 | — | — |
| 2015-09-17 | $4.08 | $6.66 | 13,861,300 | — | — |
| 2015-09-16 | $4.27 | $6.97 | 13,852,800 | — | — |
| 2015-09-15 | $3.97 | $6.48 | 7,874,300 | — | — |
| 2015-09-14 | $4.05 | $6.62 | 13,796,300 | — | — |
| 2015-09-11 | $3.96 | $6.47 | 13,081,100 | — | — |
| 2015-09-10 | $4.11 | $6.71 | 18,785,100 | — | — |
| 2015-09-09 | $4.41 | $7.20 | 11,210,700 | — | — |
| 2015-09-08 | $4.53 | $7.40 | 9,687,500 | — | — |
| 2015-09-04 | $4.41 | $7.20 | 11,313,900 | — | — |
| 2015-09-03 | $4.67 | $7.63 | 16,648,300 | — | — |
| 2015-09-02 | $4.69 | $7.66 | 15,468,200 | — | — |
| 2015-09-01 | $4.67 | $7.63 | 13,337,900 | — | — |
| 2015-08-31 | $5.04 | $8.23 | 21,314,000 | — | — |
| 2015-08-28 | $5.03 | $8.22 | 17,213,200 | — | — |
| 2015-08-27 | $5.04 | $8.23 | 18,575,200 | — | — |
| 2015-08-26 | $4.48 | $7.32 | 15,902,800 | — | — |
| 2015-08-25 | $4.39 | $7.17 | 7,277,000 | — | — |
| 2015-08-24 | $4.36 | $7.12 | 15,511,100 | — | — |
| 2015-08-21 | $4.76 | $7.77 | 14,681,200 | — | — |
| 2015-08-20 | $5.03 | $8.22 | 11,540,600 | — | — |
| 2015-08-19 | $5.04 | $8.23 | 9,975,400 | — | — |
| 2015-08-18 | $5.21 | $8.51 | 8,031,600 | — | — |
| 2015-08-17 | $5.26 | $8.59 | 11,457,600 | — | — |
| 2015-08-14 | $5.35 | $8.74 | 12,367,400 | — | — |
| 2015-08-13 | $5.43 | $8.87 | 14,102,100 | — | — |
| 2015-08-12 | $5.70 | $9.31 | 16,596,000 | — | — |
| 2015-08-11 | $5.59 | $9.13 | 11,919,800 | — | — |
| 2015-08-10 | $5.80 | $9.47 | 18,281,000 | — | — |
| 2015-08-07 | $5.52 | $9.02 | 16,239,800 | — | — |
| 2015-08-06 | $5.85 | $9.56 | 16,033,000 | — | — |
| 2015-08-05 | $5.75 | $9.39 | 9,808,600 | — | — |
| 2015-08-04 | $5.89 | $9.62 | 8,078,100 | — | — |
| 2015-08-03 | $5.80 | $9.47 | 10,201,500 | — | — |
| 2015-07-31 | $6.15 | $10.05 | 10,800,300 | — | — |
| 2015-07-30 | $6.22 | $10.16 | 15,758,200 | — | — |
| 2015-07-29 | $6.40 | $10.45 | 25,261,200 | — | — |
| 2015-07-28 | $5.95 | $9.72 | 22,813,200 | — | — |
| 2015-07-27 | $5.68 | $9.28 | 18,332,300 | — | — |
| 2015-07-24 | $6.04 | $9.87 | 11,391,200 | — | — |
| 2015-07-23 | $6.21 | $10.14 | 16,891,100 | — | — |
| 2015-07-22 | $6.39 | $10.44 | 12,492,300 | — | — |
| 2015-07-21 | $6.81 | $11.12 | 9,258,200 | — | — |
| 2015-07-20 | $6.79 | $11.09 | 13,550,800 | — | — |
| 2015-07-17 | $7.18 | $11.73 | 15,437,100 | — | — |
| 2015-07-16 | $7.56 | $12.35 | 7,992,700 | — | — |
| 2015-07-15 | $7.53 | $12.30 | 16,746,100 | — | — |
| 2015-07-14 | $7.64 | $12.48 | 6,270,700 | — | — |
| 2015-07-13 | $7.56 | $12.35 | 11,448,100 | — | — |
| 2015-07-10 | $7.46 | $12.18 | 8,291,000 | — | — |
| 2015-07-09 | $7.34 | $11.99 | 8,323,100 | — | — |
| 2015-07-08 | $7.17 | $11.71 | 9,600,500 | — | — |
| 2015-07-07 | $7.41 | $12.10 | 14,943,900 | — | — |
| 2015-07-06 | $7.29 | $11.91 | 17,130,400 | — | — |
| 2015-07-02 | $7.93 | $12.95 | 8,860,100 | — | — |
| 2015-07-01 | $7.74 | $12.64 | 14,971,900 | — | — |
| 2015-06-30 | $8.16 | $13.33 | 8,956,000 | — | — |
| 2015-06-29 | $8.18 | $13.36 | 10,529,000 | — | — |
| 2015-06-26 | $8.44 | $13.79 | 7,592,700 | — | — |
| 2015-06-25 | $8.06 | $13.16 | 14,092,900 | — | — |
| 2015-06-24 | $8.50 | $13.88 | 9,894,200 | — | — |
| 2015-06-23 | $8.43 | $13.77 | 11,864,800 | — | — |
| 2015-06-22 | $8.55 | $13.97 | 4,970,800 | — | — |
| 2015-06-19 | $8.50 | $13.88 | 6,960,100 | — | — |
| 2015-06-18 | $8.77 | $14.32 | 5,763,300 | — | — |
| 2015-06-17 | $8.63 | $14.10 | 8,988,600 | — | — |
| 2015-06-16 | $8.65 | $14.13 | 9,226,000 | — | — |
| 2015-06-15 | $8.32 | $13.59 | 4,978,700 | — | — |
| 2015-06-12 | $8.35 | $13.64 | 6,824,000 | — | — |
| 2015-06-11 | $8.36 | $13.65 | 7,294,200 | — | — |
| 2015-06-10 | $8.37 | $13.67 | 7,303,600 | — | — |
| 2015-06-09 | $8.35 | $13.64 | 8,888,600 | — | — |
| 2015-06-08 | $8.11 | $13.25 | 6,628,100 | — | — |
| 2015-06-05 | $7.96 | $13.00 | 9,242,500 | — | — |
| 2015-06-04 | $7.92 | $12.94 | 6,331,700 | — | — |
| 2015-06-03 | $8.17 | $13.34 | 8,031,100 | — | — |
| 2015-06-02 | $8.23 | $13.44 | 15,250,000 | — | — |
| 2015-06-01 | $7.77 | $12.69 | 11,665,400 | — | — |
| 2015-05-29 | $7.73 | $12.63 | 20,206,700 | — | — |
| 2015-05-28 | $8.00 | $13.07 | 29,596,300 | — | — |
| 2015-05-27 | $7.98 | $13.03 | 15,995,700 | — | — |
| 2015-05-26 | $7.87 | $12.85 | 11,010,700 | — | — |
| 2015-05-22 | $8.48 | $13.85 | 13,849,100 | — | — |
| 2015-05-21 | $8.81 | $14.39 | 10,115,400 | — | — |
| 2015-05-20 | $8.56 | $13.98 | 10,396,000 | — | — |
| 2015-05-19 | $8.52 | $13.92 | 17,381,700 | — | — |
| 2015-05-18 | $9.14 | $14.93 | 23,341,100 | — | — |
| 2015-05-15 | $9.38 | $15.32 | 13,861,500 | — | — |
| 2015-05-14 | $9.24 | $15.09 | 16,495,800 | — | — |
| 2015-05-13 | $9.22 | $15.06 | 15,416,000 | — | — |
| 2015-05-12 | $9.14 | $14.93 | 10,863,100 | — | — |
| 2015-05-11 | $8.97 | $14.65 | 5,296,000 | — | — |
| 2015-05-08 | $9.09 | $14.85 | 14,992,700 | — | — |
| 2015-05-07 | $9.04 | $14.77 | 11,766,700 | — | — |
| 2015-05-06 | $8.93 | $14.59 | 14,201,500 | — | — |
| 2015-05-05 | $9.36 | $15.29 | 23,713,700 | — | — |
| 2015-05-04 | $8.95 | $14.62 | 12,004,900 | — | — |
| 2015-05-01 | $8.75 | $14.29 | 9,468,800 | — | — |
| 2015-04-30 | $8.68 | $14.18 | 14,136,900 | — | — |
| 2015-04-29 | $8.70 | $14.21 | 14,005,800 | — | — |
| 2015-04-28 | $8.70 | $14.21 | 19,549,600 | — | — |
| 2015-04-27 | $8.71 | $14.23 | 23,681,300 | — | — |
| 2015-04-24 | $8.91 | $14.55 | 35,265,400 | — | — |
| 2015-04-23 | $8.68 | $14.18 | 61,473,900 | — | — |
| 2015-04-22 | $8.71 | $14.23 | 26,968,600 | — | — |
| 2015-04-21 | $8.40 | $13.72 | 23,171,500 | — | — |
| 2015-04-20 | $8.65 | $14.13 | 22,368,400 | — | — |
| 2015-04-17 | $8.60 | $14.05 | 20,373,700 | — | — |
| 2015-04-16 | $8.58 | $14.01 | 43,585,300 | — | — |
| 2015-04-15 | $8.79 | $14.36 | 53,440,300 | — | — |
| 2015-04-14 | $8.18 | $13.36 | 30,922,600 | — | — |
| 2015-04-13 | $7.87 | $12.85 | 27,799,400 | — | — |
| 2015-04-10 | $7.72 | $12.61 | 17,133,600 | — | — |
| 2015-04-09 | $7.51 | $12.27 | 13,872,100 | — | — |
| 2015-04-08 | $6.92 | $11.30 | 20,177,300 | — | — |
| 2015-04-07 | $6.92 | $11.30 | 18,471,300 | — | — |
| 2015-04-06 | $6.86 | $11.20 | 14,485,800 | — | — |
| 2015-04-02 | $6.80 | $11.11 | 11,919,400 | — | — |
| 2015-04-01 | $6.41 | $10.47 | 17,522,500 | — | — |
| 2015-03-31 | $6.09 | $9.95 | 12,693,600 | — | — |
| 2015-03-30 | $6.00 | $9.80 | 9,271,100 | — | — |
| 2015-03-27 | $5.78 | $9.44 | 13,180,200 | — | — |
| 2015-03-26 | $5.83 | $9.52 | 14,742,100 | — | — |
| 2015-03-25 | $6.12 | $10.00 | 13,513,200 | — | — |
| 2015-03-24 | $5.97 | $9.75 | 12,953,200 | — | — |
| 2015-03-23 | $5.92 | $9.67 | 16,618,500 | — | — |
| 2015-03-20 | $5.67 | $9.26 | 14,758,800 | — | — |
| 2015-03-19 | $5.39 | $8.80 | 11,481,500 | — | — |
| 2015-03-18 | $5.75 | $9.39 | 13,905,000 | — | — |
| 2015-03-17 | $5.50 | $8.98 | 15,917,200 | — | — |
| 2015-03-16 | $5.20 | $8.49 | 6,527,900 | — | — |
| 2015-03-13 | $5.10 | $8.33 | 17,152,100 | — | — |
| 2015-03-12 | $5.33 | $8.71 | 13,475,000 | — | — |
| 2015-03-11 | $5.62 | $9.18 | 20,006,300 | — | — |
| 2015-03-10 | $5.47 | $8.93 | 17,189,000 | — | — |
| 2015-03-09 | $5.68 | $9.28 | 13,700,400 | — | — |
| 2015-03-06 | $6.03 | $9.85 | 8,002,100 | — | — |
| 2015-03-05 | $6.11 | $9.98 | 7,326,500 | — | — |
| 2015-03-04 | $6.21 | $10.14 | 14,440,400 | — | — |
| 2015-03-03 | $6.49 | $10.60 | 9,112,100 | — | — |
| 2015-03-02 | $6.50 | $10.62 | 15,733,000 | — | — |
| 2015-02-27 | $6.71 | $10.96 | 16,746,900 | — | — |
| 2015-02-26 | $6.33 | $10.34 | 14,598,800 | — | — |
| 2015-02-25 | $6.52 | $10.65 | 28,202,000 | — | — |
| 2015-02-24 | $6.99 | $11.42 | 13,769,800 | — | — |
| 2015-02-23 | $6.59 | $10.76 | 11,389,900 | — | — |
| 2015-02-20 | $6.74 | $11.01 | 11,796,100 | — | — |
| 2015-02-19 | $6.73 | $10.99 | 12,115,100 | — | — |
| 2015-02-18 | $7.08 | $11.56 | 14,665,700 | — | — |
| 2015-02-17 | $7.19 | $11.74 | 8,572,800 | — | — |
| 2015-02-13 | $7.13 | $11.65 | 19,118,200 | — | — |
| 2015-02-12 | $6.65 | $10.86 | 24,332,200 | — | — |
| 2015-02-11 | $6.33 | $10.34 | 20,585,600 | — | — |
| 2015-02-10 | $6.31 | $10.31 | 16,315,900 | — | — |
| 2015-02-09 | $6.72 | $10.98 | 21,629,900 | — | — |
| 2015-02-06 | $6.59 | $10.76 | 21,014,400 | — | — |
| 2015-02-05 | $7.22 | $11.79 | 19,805,300 | — | — |
| 2015-02-04 | $7.39 | $12.07 | 26,588,900 | — | — |
| 2015-02-03 | $7.44 | $12.15 | 24,548,600 | — | — |
| 2015-02-02 | $6.52 | $10.65 | 22,986,600 | — | — |
| 2015-01-30 | $6.15 | $10.05 | 37,972,000 | — | — |
| 2015-01-29 | $6.61 | $10.80 | 20,418,600 | — | — |
| 2015-01-28 | $6.94 | $11.34 | 15,945,100 | — | — |
| 2015-01-27 | $7.86 | $12.84 | 14,941,400 | — | — |
| 2015-01-26 | $7.52 | $12.28 | 13,256,100 | — | — |
| 2015-01-23 | $7.61 | $12.43 | 9,245,700 | — | — |
| 2015-01-22 | $7.97 | $13.02 | 11,060,600 | — | — |
| 2015-01-21 | $7.63 | $12.46 | 10,740,900 | — | — |
| 2015-01-20 | $7.11 | $11.61 | 21,841,500 | — | — |
| 2015-01-16 | $7.19 | $11.74 | 12,665,400 | — | — |
| 2015-01-15 | $6.96 | $11.37 | 24,084,700 | — | — |
| 2015-01-14 | $6.99 | $11.42 | 19,387,700 | — | — |
| 2015-01-13 | $6.92 | $11.30 | 20,599,700 | — | — |
| 2015-01-12 | $6.63 | $10.83 | 10,684,300 | — | — |
| 2015-01-09 | $7.16 | $11.69 | 17,111,500 | — | — |
| 2015-01-08 | $6.87 | $11.22 | 30,942,200 | — | — |
| 2015-01-07 | $6.30 | $10.29 | 56,949,400 | — | — |
| 2015-01-06 | $6.14 | $10.03 | 38,390,300 | — | — |
| 2015-01-05 | $6.26 | $10.22 | 36,668,000 | — | — |
| 2015-01-02 | $6.95 | $11.35 | 40,324,000 | — | — |