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
- 2000-08-10 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 | $4.30 | $7.26 | 10,957,700 | — | — |
| 2015-12-30 | $4.25 | $7.18 | 13,017,900 | — | — |
| 2015-12-29 | $4.42 | $7.46 | 12,888,200 | — | — |
| 2015-12-28 | $4.45 | $7.51 | 11,644,300 | — | — |
| 2015-12-24 | $4.53 | $7.65 | 10,562,800 | — | — |
| 2015-12-23 | $4.54 | $7.66 | 19,295,600 | — | — |
| 2015-12-22 | $4.28 | $7.23 | 15,113,800 | — | — |
| 2015-12-21 | $4.11 | $6.94 | 25,988,600 | — | — |
| 2015-12-18 | $4.35 | $7.34 | 32,565,700 | — | — |
| 2015-12-17 | $4.46 | $7.53 | 19,449,300 | — | — |
| 2015-12-16 | $4.66 | $7.87 | 32,055,200 | — | — |
| 2015-12-15 | $4.63 | $7.82 | 20,351,600 | — | — |
| 2015-12-14 | $4.50 | $7.60 | 23,523,500 | — | — |
| 2015-12-11 | $4.48 | $7.56 | 32,129,000 | — | — |
| 2015-12-10 | $4.73 | $7.99 | 29,653,800 | — | — |
| 2015-12-09 | $5.00 | $8.44 | 50,016,600 | — | — |
| 2015-12-08 | $4.76 | $8.04 | 42,312,100 | — | — |
| 2015-12-07 | $4.57 | $7.72 | 25,314,000 | — | — |
| 2015-12-04 | $4.79 | $8.09 | 28,226,900 | — | — |
| 2015-12-03 | $5.09 | $8.59 | 39,467,700 | — | — |
| 2015-12-02 | $4.95 | $8.36 | 37,606,100 | — | — |
| 2015-12-01 | $4.74 | $8.00 | 18,506,400 | — | — |
| 2015-11-30 | $4.77 | $8.05 | 37,363,100 | — | — |
| 2015-11-27 | $4.93 | $8.32 | 12,991,400 | — | — |
| 2015-11-25 | $5.12 | $8.64 | 24,328,200 | — | — |
| 2015-11-24 | $5.57 | $9.40 | 34,388,900 | — | — |
| 2015-11-23 | $5.24 | $8.85 | 22,888,200 | — | — |
| 2015-11-20 | $5.14 | $8.68 | 21,341,500 | — | — |
| 2015-11-19 | $5.09 | $8.59 | 37,965,300 | — | — |
| 2015-11-18 | $5.07 | $8.56 | 26,493,100 | — | — |
| 2015-11-17 | $4.86 | $8.21 | 24,326,700 | — | — |
| 2015-11-16 | $4.97 | $8.39 | 27,663,000 | — | — |
| 2015-11-13 | $4.57 | $7.72 | 45,048,100 | — | — |
| 2015-11-12 | $4.71 | $7.95 | 23,082,100 | — | — |
| 2015-11-11 | $4.86 | $8.21 | 28,492,600 | — | — |
| 2015-11-10 | $4.93 | $8.32 | 32,187,400 | — | — |
| 2015-11-09 | $4.89 | $8.26 | 31,650,800 | — | — |
| 2015-11-06 | $5.06 | $8.54 | 31,273,500 | — | — |
| 2015-11-05 | $5.17 | $8.73 | 27,240,500 | — | — |
| 2015-11-04 | $5.24 | $8.85 | 30,800,600 | — | — |
| 2015-11-03 | $5.55 | $9.37 | 44,824,700 | — | — |
| 2015-11-02 | $5.02 | $8.48 | 14,858,300 | — | — |
| 2015-10-30 | $4.88 | $8.24 | 20,379,300 | — | — |
| 2015-10-29 | $4.82 | $8.14 | 17,916,100 | — | — |
| 2015-10-28 | $4.79 | $8.09 | 28,433,100 | — | — |
| 2015-10-27 | $4.70 | $7.94 | 26,705,400 | — | — |
| 2015-10-26 | $4.92 | $8.31 | 24,368,300 | — | — |
| 2015-10-23 | $4.98 | $8.41 | 24,172,400 | — | — |
| 2015-10-22 | $4.99 | $8.42 | 24,113,300 | — | — |
| 2015-10-21 | $4.78 | $8.07 | 21,001,600 | — | — |
| 2015-10-20 | $4.94 | $8.34 | 26,492,300 | — | — |
| 2015-10-19 | $4.99 | $8.42 | 24,336,400 | — | — |
| 2015-10-16 | $5.08 | $8.58 | 23,406,800 | — | — |
| 2015-10-15 | $5.09 | $8.59 | 35,158,700 | — | — |
| 2015-10-14 | $5.03 | $8.49 | 37,801,600 | — | — |
| 2015-10-13 | $5.03 | $8.49 | 41,325,500 | — | — |
| 2015-10-12 | $5.42 | $9.15 | 28,841,900 | — | — |
| 2015-10-09 | $5.67 | $9.57 | 49,891,600 | — | — |
| 2015-10-08 | $5.68 | $9.59 | 38,751,000 | — | — |
| 2015-10-07 | $5.37 | $9.07 | 71,908,400 | — | — |
| 2015-10-06 | $5.16 | $8.71 | 42,339,400 | — | — |
| 2015-10-05 | $4.89 | $8.26 | 41,470,900 | — | — |
| 2015-10-02 | $4.64 | $7.83 | 46,253,500 | — | — |
| 2015-10-01 | $4.17 | $7.04 | 35,748,500 | — | — |
| 2015-09-30 | $4.35 | $7.34 | 59,861,300 | — | — |
| 2015-09-29 | $3.89 | $6.57 | 39,390,300 | — | — |
| 2015-09-28 | $3.72 | $6.28 | 28,674,000 | — | — |
| 2015-09-25 | $4.08 | $6.89 | 36,407,100 | — | — |
| 2015-09-24 | $4.14 | $6.99 | 50,981,800 | — | — |
| 2015-09-23 | $4.04 | $6.82 | 51,442,900 | — | — |
| 2015-09-22 | $4.10 | $6.92 | 35,856,400 | — | — |
| 2015-09-21 | $4.34 | $7.33 | 28,890,800 | — | — |
| 2015-09-18 | $4.46 | $7.53 | 36,852,100 | — | — |
| 2015-09-17 | $4.83 | $8.15 | 35,653,100 | — | — |
| 2015-09-16 | $4.93 | $8.32 | 39,875,700 | — | — |
| 2015-09-15 | $4.54 | $7.66 | 33,596,000 | — | — |
| 2015-09-14 | $4.64 | $7.83 | 43,541,600 | — | — |
| 2015-09-11 | $4.56 | $7.70 | 47,568,900 | — | — |
| 2015-09-10 | $4.85 | $8.19 | 53,540,600 | — | — |
| 2015-09-09 | $5.09 | $8.59 | 34,494,000 | — | — |
| 2015-09-08 | $5.29 | $8.93 | 25,062,600 | — | — |
| 2015-09-04 | $5.16 | $8.71 | 24,265,100 | — | — |
| 2015-09-03 | $5.50 | $9.29 | 35,748,500 | — | — |
| 2015-09-02 | $5.49 | $9.27 | 37,418,700 | — | — |
| 2015-09-01 | $5.42 | $9.15 | 32,067,100 | — | — |
| 2015-08-31 | $5.86 | $9.89 | 41,446,200 | — | — |
| 2015-08-28 | $5.78 | $9.76 | 46,114,300 | — | — |
| 2015-08-27 | $5.73 | $9.67 | 44,789,600 | — | — |
| 2015-08-26 | $5.08 | $8.58 | 38,734,800 | — | — |
| 2015-08-25 | $4.98 | $8.41 | 29,406,100 | — | — |
| 2015-08-24 | $4.90 | $8.27 | 36,916,900 | — | — |
| 2015-08-21 | $5.27 | $8.90 | 33,248,600 | — | — |
| 2015-08-20 | $5.62 | $9.49 | 23,985,400 | — | — |
| 2015-08-19 | $5.64 | $9.52 | 30,233,200 | — | — |
| 2015-08-18 | $5.83 | $9.84 | 30,270,400 | — | — |
| 2015-08-17 | $5.92 | $9.99 | 21,865,300 | — | — |
| 2015-08-14 | $5.99 | $10.11 | 22,054,000 | — | — |
| 2015-08-13 | $6.06 | $10.23 | 26,065,700 | — | — |
| 2015-08-12 | $6.39 | $10.79 | 32,521,900 | — | — |
| 2015-08-11 | $6.25 | $10.55 | 34,874,200 | — | — |
| 2015-08-10 | $6.45 | $10.89 | 33,677,800 | — | — |
| 2015-08-07 | $6.05 | $10.21 | 34,437,000 | — | — |
| 2015-08-06 | $6.49 | $10.96 | 38,568,400 | — | — |
| 2015-08-05 | $6.32 | $10.67 | 30,029,900 | — | — |
| 2015-08-04 | $6.45 | $10.89 | 28,365,400 | — | — |
| 2015-08-03 | $6.35 | $10.72 | 42,538,700 | — | — |
| 2015-07-31 | $6.80 | $11.48 | 24,840,600 | — | — |
| 2015-07-30 | $6.85 | $11.57 | 26,791,200 | — | — |
| 2015-07-29 | $7.07 | $11.94 | 37,531,900 | — | — |
| 2015-07-28 | $6.59 | $11.13 | 54,109,800 | — | — |
| 2015-07-27 | $6.25 | $10.55 | 38,569,400 | — | — |
| 2015-07-24 | $6.65 | $11.23 | 26,844,500 | — | — |
| 2015-07-23 | $6.91 | $11.67 | 35,117,900 | — | — |
| 2015-07-22 | $7.06 | $11.92 | 30,255,600 | — | — |
| 2015-07-21 | $7.48 | $12.63 | 27,286,500 | — | — |
| 2015-07-20 | $7.49 | $12.65 | 34,968,100 | — | — |
| 2015-07-17 | $7.95 | $13.42 | 43,254,700 | — | — |
| 2015-07-16 | $8.41 | $14.20 | 15,794,900 | — | — |
| 2015-07-15 | $8.42 | $14.22 | 19,157,300 | — | — |
| 2015-07-14 | $8.62 | $14.55 | 15,366,700 | — | — |
| 2015-07-13 | $8.51 | $14.37 | 17,588,500 | — | — |
| 2015-07-10 | $8.38 | $14.15 | 18,386,200 | — | — |
| 2015-07-09 | $8.28 | $13.98 | 21,733,700 | — | — |
| 2015-07-08 | $8.04 | $13.57 | 23,797,800 | — | — |
| 2015-07-07 | $8.29 | $14.00 | 52,588,800 | — | — |
| 2015-07-06 | $8.20 | $13.84 | 50,755,100 | — | — |
| 2015-07-02 | $8.83 | $14.91 | 24,723,100 | — | — |
| 2015-07-01 | $8.65 | $14.60 | 33,101,200 | — | — |
| 2015-06-30 | $9.05 | $15.28 | 23,533,400 | — | — |
| 2015-06-29 | $9.03 | $15.25 | 37,226,200 | — | — |
| 2015-06-26 | $9.41 | $15.89 | 25,049,700 | — | — |
| 2015-06-25 | $9.03 | $15.25 | 33,054,700 | — | — |
| 2015-06-24 | $9.47 | $15.99 | 23,978,700 | — | — |
| 2015-06-23 | $9.43 | $15.92 | 30,240,800 | — | — |
| 2015-06-22 | $9.48 | $16.01 | 15,113,200 | — | — |
| 2015-06-19 | $9.40 | $15.87 | 23,134,500 | — | — |
| 2015-06-18 | $9.69 | $16.36 | 20,064,200 | — | — |
| 2015-06-17 | $9.50 | $16.04 | 28,527,800 | — | — |
| 2015-06-16 | $9.50 | $16.04 | 29,021,100 | — | — |
| 2015-06-15 | $9.10 | $15.36 | 19,601,900 | — | — |
| 2015-06-12 | $9.10 | $15.36 | 16,867,900 | — | — |
| 2015-06-11 | $9.14 | $15.43 | 23,123,800 | — | — |
| 2015-06-10 | $9.12 | $15.40 | 27,591,700 | — | — |
| 2015-06-09 | $9.05 | $15.28 | 26,196,800 | — | — |
| 2015-06-08 | $8.80 | $14.86 | 16,525,400 | — | — |
| 2015-06-05 | $8.60 | $14.52 | 19,780,700 | — | — |
| 2015-06-04 | $8.53 | $14.40 | 18,272,300 | — | — |
| 2015-06-03 | $8.82 | $14.89 | 35,675,000 | — | — |
| 2015-06-02 | $8.92 | $15.06 | 31,612,000 | — | — |
| 2015-06-01 | $8.37 | $14.13 | 19,584,400 | — | — |
| 2015-05-29 | $8.35 | $14.10 | 24,066,300 | — | — |
| 2015-05-28 | $8.64 | $14.59 | 19,634,500 | — | — |
| 2015-05-27 | $8.60 | $14.52 | 29,147,700 | — | — |
| 2015-05-26 | $8.51 | $14.37 | 42,963,100 | — | — |
| 2015-05-22 | $9.15 | $15.45 | 27,987,400 | — | — |
| 2015-05-21 | $9.49 | $16.02 | 29,823,600 | — | — |
| 2015-05-20 | $9.14 | $15.43 | 29,138,000 | — | — |
| 2015-05-19 | $9.09 | $15.35 | 57,279,200 | — | — |
| 2015-05-18 | $9.69 | $16.36 | 57,699,900 | — | — |
| 2015-05-15 | $10.13 | $17.10 | 33,026,900 | — | — |
| 2015-05-14 | $9.93 | $16.77 | 32,127,000 | — | — |
| 2015-05-13 | $9.85 | $16.63 | 35,542,200 | — | — |
| 2015-05-12 | $9.76 | $16.48 | 23,178,800 | — | — |
| 2015-05-11 | $9.63 | $16.26 | 19,001,000 | — | — |
| 2015-05-08 | $9.74 | $16.44 | 28,004,000 | — | — |
| 2015-05-07 | $9.66 | $16.31 | 30,973,300 | — | — |
| 2015-05-06 | $9.71 | $16.39 | 48,010,600 | — | — |
| 2015-05-05 | $10.19 | $17.20 | 51,553,200 | — | — |
| 2015-05-04 | $9.78 | $16.51 | 25,982,800 | — | — |
| 2015-05-01 | $9.53 | $16.09 | 22,231,600 | — | — |
| 2015-04-30 | $9.50 | $16.04 | 33,732,800 | — | — |
| 2015-04-29 | $9.34 | $15.77 | 33,018,200 | — | — |
| 2015-04-28 | $9.32 | $15.74 | 66,592,900 | — | — |
| 2015-04-27 | $9.33 | $15.75 | 70,049,000 | — | — |
| 2015-04-24 | $9.99 | $16.87 | 89,173,400 | — | — |
| 2015-04-23 | $9.40 | $15.87 | 137,202,300 | — | — |
| 2015-04-22 | $8.93 | $15.08 | 48,304,200 | — | — |
| 2015-04-21 | $8.58 | $14.49 | 39,231,600 | — | — |
| 2015-04-20 | $8.77 | $14.81 | 38,191,700 | — | — |
| 2015-04-17 | $8.79 | $14.84 | 48,751,900 | — | — |
| 2015-04-16 | $8.68 | $14.65 | 75,129,900 | — | — |
| 2015-04-15 | $8.90 | $15.03 | 106,225,000 | — | — |
| 2015-04-14 | $8.22 | $13.88 | 67,867,100 | — | — |
| 2015-04-13 | $8.00 | $13.51 | 99,935,000 | — | — |
| 2015-04-10 | $7.75 | $13.08 | 59,202,800 | — | — |
| 2015-04-09 | $7.54 | $12.73 | 80,670,500 | — | — |
| 2015-04-08 | $6.92 | $11.68 | 56,388,100 | — | — |
| 2015-04-07 | $6.90 | $11.65 | 48,839,200 | — | — |
| 2015-04-06 | $6.80 | $11.48 | 49,543,800 | — | — |
| 2015-04-02 | $6.76 | $11.41 | 44,720,100 | — | — |
| 2015-04-01 | $6.35 | $10.72 | 60,806,200 | — | — |
| 2015-03-31 | $6.01 | $10.15 | 29,842,700 | — | — |
| 2015-03-30 | $5.93 | $10.01 | 25,901,900 | — | — |
| 2015-03-27 | $5.70 | $9.62 | 30,671,800 | — | — |
| 2015-03-26 | $5.79 | $9.78 | 45,273,600 | — | — |
| 2015-03-25 | $6.03 | $10.18 | 56,527,500 | — | — |
| 2015-03-24 | $5.88 | $9.93 | 32,207,200 | — | — |
| 2015-03-23 | $5.83 | $9.84 | 37,058,500 | — | — |
| 2015-03-20 | $5.59 | $9.44 | 30,762,400 | — | — |
| 2015-03-19 | $5.26 | $8.88 | 34,734,900 | — | — |
| 2015-03-18 | $5.66 | $9.56 | 55,727,800 | — | — |
| 2015-03-17 | $5.39 | $9.10 | 42,929,500 | — | — |
| 2015-03-16 | $5.09 | $8.59 | 31,735,900 | — | — |
| 2015-03-13 | $5.01 | $8.46 | 56,835,400 | — | — |
| 2015-03-12 | $5.21 | $8.80 | 32,316,500 | — | — |
| 2015-03-11 | $5.41 | $9.13 | 32,610,400 | — | — |
| 2015-03-10 | $5.30 | $8.95 | 64,525,100 | — | — |
| 2015-03-09 | $5.59 | $9.44 | 43,141,900 | — | — |
| 2015-03-06 | $5.96 | $10.06 | 36,022,200 | — | — |
| 2015-03-05 | $6.08 | $10.27 | 31,256,500 | — | — |
| 2015-03-04 | $6.18 | $10.43 | 42,047,800 | — | — |
| 2015-03-03 | $6.41 | $10.82 | 26,692,700 | — | — |
| 2015-03-02 | $6.37 | $10.75 | 34,314,700 | — | — |
| 2015-02-27 | $6.63 | $11.19 | 37,142,800 | — | — |
| 2015-02-26 | $6.29 | $10.62 | 30,573,100 | — | — |
| 2015-02-25 | $6.49 | $10.96 | 69,373,500 | — | — |
| 2015-02-24 | $6.86 | $11.58 | 31,602,000 | — | — |
| 2015-02-23 | $6.48 | $10.94 | 30,675,800 | — | — |
| 2015-02-20 | $6.66 | $11.24 | 31,683,700 | — | — |
| 2015-02-19 | $6.64 | $11.21 | 40,673,900 | — | — |
| 2015-02-18 | $6.97 | $11.77 | 34,596,600 | — | — |
| 2015-02-17 | $7.10 | $11.99 | 34,388,400 | — | — |
| 2015-02-13 | $6.98 | $11.78 | 51,284,600 | — | — |
| 2015-02-12 | $6.54 | $11.04 | 48,566,400 | — | — |
| 2015-02-11 | $6.23 | $10.52 | 46,379,500 | — | — |
| 2015-02-10 | $6.23 | $10.52 | 51,570,100 | — | — |
| 2015-02-09 | $6.72 | $11.35 | 41,356,300 | — | — |
| 2015-02-06 | $6.54 | $11.04 | 75,523,900 | — | — |
| 2015-02-05 | $7.11 | $12.00 | 39,717,700 | — | — |
| 2015-02-04 | $7.26 | $12.26 | 62,653,600 | — | — |
| 2015-02-03 | $7.29 | $12.31 | 68,960,600 | — | — |
| 2015-02-02 | $6.41 | $10.82 | 43,605,200 | — | — |
| 2015-01-30 | $6.01 | $10.15 | 96,673,000 | — | — |
| 2015-01-29 | $6.40 | $10.81 | 53,961,100 | — | — |
| 2015-01-28 | $6.56 | $11.08 | 62,843,200 | — | — |
| 2015-01-27 | $7.45 | $12.58 | 30,916,100 | — | — |
| 2015-01-26 | $7.23 | $12.21 | 23,617,100 | — | — |
| 2015-01-23 | $7.25 | $12.24 | 26,105,300 | — | — |
| 2015-01-22 | $7.65 | $12.92 | 37,599,400 | — | — |
| 2015-01-21 | $7.35 | $12.41 | 35,764,600 | — | — |
| 2015-01-20 | $6.81 | $11.50 | 43,762,900 | — | — |
| 2015-01-16 | $7.06 | $11.92 | 41,324,300 | — | — |
| 2015-01-15 | $6.91 | $11.67 | 51,246,800 | — | — |
| 2015-01-14 | $6.82 | $11.51 | 43,066,400 | — | — |
| 2015-01-13 | $6.78 | $11.45 | 40,245,600 | — | — |
| 2015-01-12 | $6.57 | $11.09 | 37,678,000 | — | — |
| 2015-01-09 | $7.06 | $11.92 | 44,718,300 | — | — |
| 2015-01-08 | $6.76 | $11.41 | 52,390,300 | — | — |
| 2015-01-07 | $6.20 | $10.47 | 46,539,700 | — | — |
| 2015-01-06 | $6.02 | $10.16 | 39,025,600 | — | — |
| 2015-01-05 | $6.07 | $10.25 | 55,974,700 | — | — |
| 2015-01-02 | $6.76 | $11.41 | 41,348,700 | — | — |