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
- 2002-07-18 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 | $3.86 | $4.70 | 3,251,400 | — | — |
| 2015-12-30 | $3.81 | $4.64 | 1,616,500 | — | — |
| 2015-12-29 | $3.90 | $4.75 | 3,262,000 | — | — |
| 2015-12-28 | $3.82 | $4.65 | 4,266,100 | — | — |
| 2015-12-24 | $4.07 | $4.95 | 1,999,800 | — | — |
| 2015-12-23 | $3.99 | $4.86 | 12,320,900 | — | — |
| 2015-12-22 | $3.62 | $4.41 | 5,006,300 | — | — |
| 2015-12-21 | $3.41 | $4.15 | 6,803,300 | — | — |
| 2015-12-18 | $3.29 | $4.00 | 12,118,700 | — | — |
| 2015-12-17 | $3.11 | $3.78 | 12,629,800 | — | — |
| 2015-12-16 | $3.36 | $4.09 | 7,307,800 | — | — |
| 2015-12-15 | $3.28 | $3.99 | 5,195,200 | — | — |
| 2015-12-14 | $3.32 | $4.04 | 6,238,400 | — | — |
| 2015-12-11 | $3.52 | $4.28 | 8,434,400 | — | — |
| 2015-12-10 | $3.78 | $4.60 | 6,199,900 | — | — |
| 2015-12-09 | $3.68 | $4.43 | 6,778,000 | — | — |
| 2015-12-08 | $3.51 | $4.23 | 5,732,600 | — | — |
| 2015-12-07 | $3.70 | $4.46 | 5,530,400 | — | — |
| 2015-12-04 | $4.11 | $4.95 | 5,937,100 | — | — |
| 2015-12-03 | $4.07 | $4.90 | 5,617,100 | — | — |
| 2015-12-02 | $3.93 | $4.73 | 4,898,200 | — | — |
| 2015-12-01 | $4.17 | $5.02 | 6,340,700 | — | — |
| 2015-11-30 | $4.25 | $5.12 | 6,612,400 | — | — |
| 2015-11-27 | $4.07 | $4.90 | 2,967,200 | — | — |
| 2015-11-25 | $4.16 | $5.01 | 6,623,200 | — | — |
| 2015-11-24 | $4.23 | $5.10 | 10,557,600 | — | — |
| 2015-11-23 | $4.14 | $4.99 | 7,039,800 | — | — |
| 2015-11-20 | $4.35 | $5.24 | 12,296,000 | — | — |
| 2015-11-19 | $4.56 | $5.49 | 10,774,800 | — | — |
| 2015-11-18 | $4.73 | $5.70 | 10,802,600 | — | — |
| 2015-11-17 | $4.68 | $5.64 | 7,063,700 | — | — |
| 2015-11-16 | $4.66 | $5.61 | 8,521,400 | — | — |
| 2015-11-13 | $4.61 | $5.55 | 6,498,900 | — | — |
| 2015-11-12 | $4.72 | $5.69 | 10,603,500 | — | — |
| 2015-11-11 | $4.74 | $5.71 | 10,330,700 | — | — |
| 2015-11-10 | $5.10 | $6.14 | 4,998,500 | — | — |
| 2015-11-09 | $5.25 | $6.32 | 4,345,400 | — | — |
| 2015-11-06 | $5.39 | $6.49 | 6,291,000 | — | — |
| 2015-11-05 | $5.55 | $6.69 | 10,533,900 | — | — |
| 2015-11-04 | $5.80 | $6.99 | 12,414,100 | — | — |
| 2015-11-03 | $6.20 | $7.47 | 12,656,100 | — | — |
| 2015-11-02 | $5.78 | $6.96 | 9,031,100 | — | — |
| 2015-10-30 | $5.87 | $7.07 | 6,613,000 | — | — |
| 2015-10-29 | $5.63 | $6.78 | 8,920,200 | — | — |
| 2015-10-28 | $6.04 | $7.28 | 10,321,300 | — | — |
| 2015-10-27 | $6.05 | $7.29 | 7,269,600 | — | — |
| 2015-10-26 | $6.59 | $7.94 | 4,972,600 | — | — |
| 2015-10-23 | $6.78 | $8.17 | 8,462,600 | — | — |
| 2015-10-22 | $6.73 | $8.11 | 12,897,400 | — | — |
| 2015-10-21 | $6.38 | $7.69 | 10,817,200 | — | — |
| 2015-10-20 | $6.21 | $7.48 | 8,038,300 | — | — |
| 2015-10-19 | $6.20 | $7.47 | 7,798,700 | — | — |
| 2015-10-16 | $6.48 | $7.81 | 6,939,100 | — | — |
| 2015-10-15 | $6.78 | $8.17 | 8,854,800 | — | — |
| 2015-10-14 | $6.72 | $8.10 | 8,572,800 | — | — |
| 2015-10-13 | $6.71 | $8.08 | 6,829,500 | — | — |
| 2015-10-12 | $6.82 | $8.22 | 7,114,700 | — | — |
| 2015-10-09 | $7.46 | $8.99 | 18,146,800 | — | — |
| 2015-10-08 | $7.31 | $8.81 | 14,345,500 | — | — |
| 2015-10-07 | $6.79 | $8.18 | 23,323,700 | — | — |
| 2015-10-06 | $5.95 | $7.17 | 10,299,200 | — | — |
| 2015-10-05 | $5.63 | $6.78 | 11,777,300 | — | — |
| 2015-10-02 | $5.10 | $6.14 | 8,831,400 | — | — |
| 2015-10-01 | $4.60 | $5.54 | 9,003,400 | — | — |
| 2015-09-30 | $4.80 | $5.78 | 8,717,400 | — | — |
| 2015-09-29 | $4.71 | $5.67 | 7,503,000 | — | — |
| 2015-09-28 | $4.44 | $5.35 | 14,375,500 | — | — |
| 2015-09-25 | $4.88 | $5.88 | 7,737,700 | — | — |
| 2015-09-24 | $5.13 | $6.18 | 13,221,700 | — | — |
| 2015-09-23 | $5.17 | $6.23 | 7,024,500 | — | — |
| 2015-09-22 | $5.37 | $6.47 | 14,222,200 | — | — |
| 2015-09-21 | $5.81 | $7.00 | 9,436,500 | — | — |
| 2015-09-18 | $6.15 | $7.41 | 9,327,200 | — | — |
| 2015-09-17 | $6.63 | $7.99 | 7,952,900 | — | — |
| 2015-09-16 | $6.65 | $8.01 | 5,699,600 | — | — |
| 2015-09-15 | $6.42 | $7.73 | 3,570,800 | — | — |
| 2015-09-14 | $6.37 | $7.67 | 6,015,800 | — | — |
| 2015-09-11 | $6.54 | $7.88 | 8,203,500 | — | — |
| 2015-09-10 | $6.71 | $8.08 | 10,203,700 | — | — |
| 2015-09-09 | $6.90 | $8.31 | 10,862,900 | — | — |
| 2015-09-08 | $6.53 | $7.87 | 5,866,400 | — | — |
| 2015-09-04 | $6.16 | $7.42 | 5,700,000 | — | — |
| 2015-09-03 | $6.81 | $8.20 | 6,679,900 | — | — |
| 2015-09-02 | $6.65 | $8.01 | 4,759,500 | — | — |
| 2015-09-01 | $6.51 | $7.84 | 5,577,900 | — | — |
| 2015-08-31 | $7.17 | $8.64 | 6,329,500 | — | — |
| 2015-08-28 | $7.08 | $8.53 | 9,623,700 | — | — |
| 2015-08-27 | $6.86 | $8.26 | 14,389,100 | — | — |
| 2015-08-26 | $5.52 | $6.65 | 7,732,200 | — | — |
| 2015-08-25 | $5.70 | $6.87 | 5,935,900 | — | — |
| 2015-08-24 | $5.83 | $7.02 | 6,011,900 | — | — |
| 2015-08-21 | $6.29 | $7.58 | 4,545,700 | — | — |
| 2015-08-20 | $6.51 | $7.84 | 4,924,500 | — | — |
| 2015-08-19 | $6.49 | $7.82 | 6,950,900 | — | — |
| 2015-08-18 | $6.45 | $7.77 | 7,723,200 | — | — |
| 2015-08-17 | $6.97 | $8.40 | 4,786,200 | — | — |
| 2015-08-14 | $7.00 | $8.43 | 3,835,200 | — | — |
| 2015-08-13 | $7.06 | $8.50 | 4,872,900 | — | — |
| 2015-08-12 | $7.33 | $8.83 | 6,425,200 | — | — |
| 2015-08-11 | $7.17 | $8.64 | 6,819,200 | — | — |
| 2015-08-10 | $7.78 | $9.37 | 5,888,800 | — | — |
| 2015-08-07 | $7.13 | $8.59 | 8,033,200 | — | — |
| 2015-08-06 | $7.38 | $8.89 | 5,879,900 | — | — |
| 2015-08-05 | $7.01 | $8.44 | 6,853,000 | — | — |
| 2015-08-04 | $7.06 | $8.50 | 4,257,500 | — | — |
| 2015-08-03 | $7.00 | $8.43 | 6,304,500 | — | — |
| 2015-07-31 | $7.34 | $8.84 | 4,724,100 | — | — |
| 2015-07-30 | $7.17 | $8.64 | 6,119,000 | — | — |
| 2015-07-29 | $7.47 | $9.00 | 7,282,200 | — | — |
| 2015-07-28 | $7.32 | $8.82 | 8,066,300 | — | — |
| 2015-07-27 | $6.73 | $8.11 | 9,271,400 | — | — |
| 2015-07-24 | $7.09 | $8.54 | 9,369,000 | — | — |
| 2015-07-23 | $7.58 | $9.13 | 9,904,400 | — | — |
| 2015-07-22 | $7.97 | $9.60 | 6,948,100 | — | — |
| 2015-07-21 | $8.25 | $9.94 | 5,298,000 | — | — |
| 2015-07-20 | $8.17 | $9.84 | 5,290,200 | — | — |
| 2015-07-17 | $8.68 | $10.46 | 4,125,700 | — | — |
| 2015-07-16 | $9.05 | $10.90 | 2,819,000 | — | — |
| 2015-07-15 | $9.27 | $11.17 | 6,148,800 | — | — |
| 2015-07-14 | $9.46 | $11.40 | 6,316,100 | — | — |
| 2015-07-13 | $9.51 | $11.46 | 5,704,200 | — | — |
| 2015-07-10 | $8.89 | $10.71 | 5,105,300 | — | — |
| 2015-07-09 | $8.95 | $10.78 | 6,851,500 | — | — |
| 2015-07-08 | $9.01 | $10.85 | 7,314,800 | — | — |
| 2015-07-07 | $9.67 | $11.65 | 12,564,600 | — | — |
| 2015-07-06 | $9.39 | $11.31 | 3,903,400 | — | — |
| 2015-07-02 | $9.60 | $11.56 | 5,517,300 | — | — |
| 2015-07-01 | $9.40 | $11.32 | 5,413,800 | — | — |
| 2015-06-30 | $9.91 | $11.94 | 5,900,300 | — | — |
| 2015-06-29 | $10.37 | $12.49 | 5,809,500 | — | — |
| 2015-06-26 | $10.57 | $12.73 | 5,362,200 | — | — |
| 2015-06-25 | $10.67 | $12.85 | 5,174,900 | — | — |
| 2015-06-24 | $11.22 | $13.52 | 4,851,800 | — | — |
| 2015-06-23 | $11.20 | $13.49 | 4,990,600 | — | — |
| 2015-06-22 | $10.83 | $13.05 | 3,649,000 | — | — |
| 2015-06-19 | $10.92 | $13.15 | 6,055,600 | — | — |
| 2015-06-18 | $11.19 | $13.48 | 3,967,100 | — | — |
| 2015-06-17 | $11.19 | $13.48 | 6,008,400 | — | — |
| 2015-06-16 | $10.94 | $13.18 | 4,936,100 | — | — |
| 2015-06-15 | $11.15 | $13.43 | 2,829,700 | — | — |
| 2015-06-12 | $11.33 | $13.65 | 2,468,900 | — | — |
| 2015-06-11 | $11.58 | $13.95 | 3,241,400 | — | — |
| 2015-06-10 | $11.83 | $14.10 | 3,874,500 | — | — |
| 2015-06-09 | $11.70 | $13.95 | 4,148,200 | — | — |
| 2015-06-08 | $11.35 | $13.53 | 3,550,400 | — | — |
| 2015-06-05 | $11.65 | $13.89 | 4,025,500 | — | — |
| 2015-06-04 | $11.64 | $13.88 | 5,628,400 | — | — |
| 2015-06-03 | $12.06 | $14.38 | 3,388,300 | — | — |
| 2015-06-02 | $12.29 | $14.65 | 6,402,100 | — | — |
| 2015-06-01 | $11.52 | $13.73 | 3,368,500 | — | — |
| 2015-05-29 | $11.64 | $13.88 | 5,401,300 | — | — |
| 2015-05-28 | $12.12 | $14.45 | 7,349,700 | — | — |
| 2015-05-27 | $12.01 | $14.32 | 4,604,100 | — | — |
| 2015-05-26 | $11.86 | $14.14 | 5,371,900 | — | — |
| 2015-05-22 | $12.64 | $15.07 | 2,176,300 | — | — |
| 2015-05-21 | $12.82 | $15.28 | 4,760,200 | — | — |
| 2015-05-20 | $13.03 | $15.53 | 3,252,000 | — | — |
| 2015-05-19 | $13.02 | $15.52 | 3,720,400 | — | — |
| 2015-05-18 | $13.48 | $16.07 | 1,943,900 | — | — |
| 2015-05-15 | $13.84 | $16.50 | 3,337,100 | — | — |
| 2015-05-14 | $13.96 | $16.64 | 3,175,700 | — | — |
| 2015-05-13 | $14.10 | $16.81 | 2,963,600 | — | — |
| 2015-05-12 | $14.37 | $17.13 | 2,867,200 | — | — |
| 2015-05-11 | $14.39 | $17.16 | 3,366,800 | — | — |
| 2015-05-08 | $14.96 | $17.84 | 2,824,000 | — | — |
| 2015-05-07 | $14.87 | $17.73 | 4,185,300 | — | — |
| 2015-05-06 | $15.20 | $18.12 | 2,732,700 | — | — |
| 2015-05-05 | $15.49 | $18.47 | 4,616,300 | — | — |
| 2015-05-04 | $15.77 | $18.80 | 3,209,600 | — | — |
| 2015-05-01 | $15.56 | $18.55 | 3,737,600 | — | — |
| 2015-04-30 | $15.18 | $18.10 | 4,878,100 | — | — |
| 2015-04-29 | $14.89 | $17.75 | 4,969,900 | — | — |
| 2015-04-28 | $14.93 | $17.80 | 6,153,300 | — | — |
| 2015-04-27 | $14.62 | $17.43 | 4,277,600 | — | — |
| 2015-04-24 | $14.33 | $17.08 | 6,194,400 | — | — |
| 2015-04-23 | $13.50 | $16.09 | 6,009,900 | — | — |
| 2015-04-22 | $12.87 | $15.34 | 4,940,400 | — | — |
| 2015-04-21 | $12.90 | $15.38 | 9,417,100 | — | — |
| 2015-04-20 | $13.83 | $16.49 | 7,230,000 | — | — |
| 2015-04-17 | $13.47 | $16.06 | 3,375,200 | — | — |
| 2015-04-16 | $13.74 | $16.38 | 4,041,300 | — | — |
| 2015-04-15 | $13.86 | $16.52 | 6,755,800 | — | — |
| 2015-04-14 | $13.49 | $16.08 | 3,720,800 | — | — |
| 2015-04-13 | $13.21 | $15.75 | 3,508,700 | — | — |
| 2015-04-10 | $13.75 | $16.39 | 2,266,600 | — | — |
| 2015-04-09 | $13.96 | $16.64 | 4,891,800 | — | — |
| 2015-04-08 | $13.99 | $16.68 | 3,701,100 | — | — |
| 2015-04-07 | $13.90 | $16.57 | 3,942,300 | — | — |
| 2015-04-06 | $13.95 | $16.63 | 3,203,800 | — | — |
| 2015-04-02 | $13.67 | $16.30 | 4,772,100 | — | — |
| 2015-04-01 | $13.45 | $16.04 | 5,629,900 | — | — |
| 2015-03-31 | $13.73 | $16.37 | 11,556,500 | — | — |
| 2015-03-30 | $15.27 | $18.20 | 21,231,700 | — | — |
| 2015-03-27 | $13.86 | $16.52 | 4,985,300 | — | — |
| 2015-03-26 | $14.42 | $17.19 | 3,530,300 | — | — |
| 2015-03-25 | $14.84 | $17.69 | 4,168,700 | — | — |
| 2015-03-24 | $15.45 | $18.42 | 3,735,600 | — | — |
| 2015-03-23 | $15.81 | $18.85 | 4,593,700 | — | — |
| 2015-03-20 | $14.98 | $17.86 | 4,496,000 | — | — |
| 2015-03-19 | $13.83 | $16.49 | 3,773,800 | — | — |
| 2015-03-18 | $14.21 | $16.94 | 4,691,100 | — | — |
| 2015-03-17 | $13.52 | $16.12 | 3,480,300 | — | — |
| 2015-03-16 | $13.56 | $16.17 | 4,241,800 | — | — |
| 2015-03-13 | $13.71 | $16.35 | 3,567,200 | — | — |
| 2015-03-12 | $14.11 | $16.82 | 3,068,000 | — | — |
| 2015-03-11 | $13.86 | $16.52 | 2,369,300 | — | — |
| 2015-03-10 | $13.75 | $16.39 | 4,168,900 | — | — |
| 2015-03-09 | $14.25 | $16.99 | 1,856,000 | — | — |
| 2015-03-06 | $14.36 | $17.12 | 3,996,500 | — | — |
| 2015-03-05 | $15.02 | $17.91 | 3,437,100 | — | — |
| 2015-03-04 | $15.02 | $17.91 | 5,619,800 | — | — |
| 2015-03-03 | $15.63 | $18.63 | 3,173,500 | — | — |
| 2015-03-02 | $15.91 | $18.97 | 3,586,800 | — | — |
| 2015-02-27 | $16.08 | $19.17 | 4,508,700 | — | — |
| 2015-02-26 | $15.57 | $18.56 | 3,333,100 | — | — |
| 2015-02-25 | $15.55 | $18.54 | 2,373,200 | — | — |
| 2015-02-24 | $15.39 | $18.35 | 3,898,800 | — | — |
| 2015-02-23 | $14.85 | $17.70 | 4,222,300 | — | — |
| 2015-02-20 | $15.39 | $18.35 | 3,516,100 | — | — |
| 2015-02-19 | $15.62 | $18.62 | 3,876,100 | — | — |
| 2015-02-18 | $16.03 | $19.11 | 6,713,700 | — | — |
| 2015-02-17 | $15.79 | $18.82 | 3,502,400 | — | — |
| 2015-02-13 | $15.37 | $18.32 | 4,548,100 | — | — |
| 2015-02-12 | $14.99 | $17.87 | 3,934,700 | — | — |
| 2015-02-11 | $13.94 | $16.62 | 6,779,900 | — | — |
| 2015-02-10 | $14.21 | $16.94 | 4,273,300 | — | — |
| 2015-02-09 | $14.93 | $17.80 | 2,980,900 | — | — |
| 2015-02-06 | $14.43 | $17.20 | 3,695,500 | — | — |
| 2015-02-05 | $14.94 | $17.81 | 5,511,300 | — | — |
| 2015-02-04 | $14.31 | $17.06 | 3,980,700 | — | — |
| 2015-02-03 | $14.82 | $17.67 | 5,418,000 | — | — |
| 2015-02-02 | $13.60 | $16.21 | 5,182,300 | — | — |
| 2015-01-30 | $12.88 | $15.36 | 3,766,700 | — | — |
| 2015-01-29 | $12.48 | $14.88 | 4,602,000 | — | — |
| 2015-01-28 | $12.41 | $14.80 | 4,399,000 | — | — |
| 2015-01-27 | $12.61 | $15.03 | 4,075,300 | — | — |
| 2015-01-26 | $12.73 | $15.18 | 3,944,700 | — | — |
| 2015-01-23 | $12.47 | $14.87 | 4,269,700 | — | — |
| 2015-01-22 | $12.88 | $15.36 | 6,079,500 | — | — |
| 2015-01-21 | $12.86 | $15.33 | 5,468,000 | — | — |
| 2015-01-20 | $12.08 | $14.40 | 4,160,000 | — | — |
| 2015-01-16 | $11.86 | $14.14 | 4,573,300 | — | — |
| 2015-01-15 | $11.37 | $13.56 | 5,614,900 | — | — |
| 2015-01-14 | $11.51 | $13.72 | 7,770,000 | — | — |
| 2015-01-13 | $12.28 | $14.64 | 9,166,000 | — | — |
| 2015-01-12 | $13.05 | $15.56 | 6,547,700 | — | — |
| 2015-01-09 | $13.59 | $16.20 | 2,138,500 | — | — |
| 2015-01-08 | $13.78 | $16.43 | 3,512,800 | — | — |
| 2015-01-07 | $13.18 | $15.71 | 2,723,100 | — | — |
| 2015-01-06 | $13.18 | $15.71 | 4,576,600 | — | — |
| 2015-01-05 | $13.26 | $15.81 | 5,918,400 | — | — |
| 2015-01-02 | $13.75 | $16.39 | 3,358,300 | — | — |