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
- 2002-03-21 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 | $3.29 | $5.51 | 7,986,000 | — | — |
| 2015-12-30 | $3.27 | $5.48 | 13,074,400 | — | — |
| 2015-12-29 | $3.33 | $5.58 | 13,468,700 | — | — |
| 2015-12-28 | $3.24 | $5.43 | 14,109,200 | — | — |
| 2015-12-24 | $3.30 | $5.53 | 9,744,900 | — | — |
| 2015-12-23 | $3.43 | $5.75 | 19,734,000 | — | — |
| 2015-12-22 | $3.14 | $5.26 | 12,473,200 | — | — |
| 2015-12-21 | $3.07 | $5.14 | 22,447,300 | — | — |
| 2015-12-18 | $3.20 | $5.36 | 28,289,100 | — | — |
| 2015-12-17 | $3.23 | $5.41 | 20,451,100 | — | — |
| 2015-12-16 | $3.45 | $5.78 | 18,849,700 | — | — |
| 2015-12-15 | $3.33 | $5.58 | 16,761,400 | — | — |
| 2015-12-14 | $3.20 | $5.36 | 15,983,600 | — | — |
| 2015-12-11 | $3.15 | $5.28 | 14,025,300 | — | — |
| 2015-12-10 | $3.27 | $5.48 | 16,730,300 | — | — |
| 2015-12-09 | $3.29 | $5.51 | 20,413,800 | — | — |
| 2015-12-08 | $3.12 | $5.23 | 39,171,900 | — | — |
| 2015-12-07 | $3.22 | $5.39 | 16,581,100 | — | — |
| 2015-12-04 | $3.28 | $5.49 | 20,727,200 | — | — |
| 2015-12-03 | $3.42 | $5.73 | 25,280,600 | — | — |
| 2015-12-02 | $3.36 | $5.63 | 29,916,200 | — | — |
| 2015-12-01 | $3.36 | $5.63 | 28,129,700 | — | — |
| 2015-11-30 | $3.37 | $5.65 | 51,806,500 | — | — |
| 2015-11-27 | $3.57 | $5.98 | 19,133,100 | — | — |
| 2015-11-25 | $3.73 | $6.25 | 15,140,500 | — | — |
| 2015-11-24 | $3.89 | $6.52 | 17,142,700 | — | — |
| 2015-11-23 | $3.79 | $6.35 | 28,283,900 | — | — |
| 2015-11-20 | $3.80 | $6.37 | 21,648,900 | — | — |
| 2015-11-19 | $3.89 | $6.52 | 13,685,100 | — | — |
| 2015-11-18 | $3.90 | $6.53 | 20,917,500 | — | — |
| 2015-11-17 | $3.76 | $6.30 | 24,563,900 | — | — |
| 2015-11-16 | $3.98 | $6.67 | 20,712,200 | — | — |
| 2015-11-13 | $3.97 | $6.65 | 14,321,600 | — | — |
| 2015-11-12 | $3.93 | $6.58 | 21,376,800 | — | — |
| 2015-11-11 | $4.04 | $6.77 | 25,526,000 | — | — |
| 2015-11-10 | $4.11 | $6.88 | 28,682,000 | — | — |
| 2015-11-09 | $4.05 | $6.78 | 23,976,300 | — | — |
| 2015-11-06 | $4.14 | $6.93 | 65,212,200 | — | — |
| 2015-11-05 | $4.39 | $7.35 | 24,958,900 | — | — |
| 2015-11-04 | $4.56 | $7.64 | 35,922,900 | — | — |
| 2015-11-03 | $4.72 | $7.91 | 37,332,300 | — | — |
| 2015-11-02 | $4.53 | $7.59 | 20,954,800 | — | — |
| 2015-10-30 | $4.36 | $7.30 | 23,081,600 | — | — |
| 2015-10-29 | $4.19 | $7.02 | 25,043,000 | — | — |
| 2015-10-28 | $4.24 | $7.10 | 40,429,300 | — | — |
| 2015-10-27 | $4.30 | $7.20 | 34,938,000 | — | — |
| 2015-10-26 | $4.60 | $7.71 | 17,473,100 | — | — |
| 2015-10-23 | $4.73 | $7.92 | 45,347,600 | — | — |
| 2015-10-22 | $4.73 | $7.92 | 39,527,400 | — | — |
| 2015-10-21 | $4.51 | $7.55 | 19,066,000 | — | — |
| 2015-10-20 | $4.46 | $7.47 | 20,374,300 | — | — |
| 2015-10-19 | $4.60 | $7.71 | 22,270,300 | — | — |
| 2015-10-16 | $4.79 | $8.02 | 27,767,700 | — | — |
| 2015-10-15 | $5.00 | $8.21 | 17,037,400 | — | — |
| 2015-10-14 | $4.88 | $8.02 | 18,860,400 | — | — |
| 2015-10-13 | $4.75 | $7.80 | 29,950,600 | — | — |
| 2015-10-12 | $5.25 | $8.62 | 15,205,500 | — | — |
| 2015-10-09 | $5.48 | $9.00 | 27,385,200 | — | — |
| 2015-10-08 | $5.27 | $8.66 | 21,284,800 | — | — |
| 2015-10-07 | $5.16 | $8.48 | 37,936,100 | — | — |
| 2015-10-06 | $4.79 | $7.87 | 42,434,900 | — | — |
| 2015-10-05 | $4.63 | $7.61 | 37,179,600 | — | — |
| 2015-10-02 | $4.48 | $7.36 | 41,732,800 | — | — |
| 2015-10-01 | $4.26 | $7.00 | 26,243,000 | — | — |
| 2015-09-30 | $4.20 | $6.90 | 27,479,300 | — | — |
| 2015-09-29 | $4.03 | $6.62 | 20,470,000 | — | — |
| 2015-09-28 | $4.07 | $6.69 | 21,539,400 | — | — |
| 2015-09-25 | $4.52 | $7.42 | 15,114,100 | — | — |
| 2015-09-24 | $4.68 | $7.69 | 21,729,900 | — | — |
| 2015-09-23 | $4.59 | $7.54 | 20,916,800 | — | — |
| 2015-09-22 | $4.77 | $7.84 | 22,251,900 | — | — |
| 2015-09-21 | $5.06 | $8.31 | 16,794,000 | — | — |
| 2015-09-18 | $4.98 | $8.18 | 28,482,000 | — | — |
| 2015-09-17 | $5.15 | $8.46 | 23,804,600 | — | — |
| 2015-09-16 | $5.03 | $8.26 | 25,491,700 | — | — |
| 2015-09-15 | $4.84 | $7.95 | 23,718,400 | — | — |
| 2015-09-14 | $5.03 | $8.26 | 23,271,700 | — | — |
| 2015-09-11 | $4.98 | $8.18 | 23,118,400 | — | — |
| 2015-09-10 | $5.19 | $8.53 | 27,481,500 | — | — |
| 2015-09-09 | $4.99 | $8.20 | 16,797,800 | — | — |
| 2015-09-08 | $4.99 | $8.20 | 18,658,100 | — | — |
| 2015-09-04 | $4.73 | $7.77 | 14,348,600 | — | — |
| 2015-09-03 | $4.98 | $8.18 | 20,620,200 | — | — |
| 2015-09-02 | $4.83 | $7.93 | 24,354,900 | — | — |
| 2015-09-01 | $4.71 | $7.74 | 23,584,100 | — | — |
| 2015-08-31 | $4.95 | $8.13 | 16,617,400 | — | — |
| 2015-08-28 | $4.83 | $7.93 | 29,223,100 | — | — |
| 2015-08-27 | $5.00 | $8.21 | 41,342,700 | — | — |
| 2015-08-26 | $4.44 | $7.29 | 21,243,200 | — | — |
| 2015-08-25 | $4.29 | $7.05 | 27,214,900 | — | — |
| 2015-08-24 | $4.33 | $7.11 | 32,345,300 | — | — |
| 2015-08-21 | $4.75 | $7.80 | 24,142,400 | — | — |
| 2015-08-20 | $4.99 | $8.20 | 27,715,400 | — | — |
| 2015-08-19 | $4.85 | $7.97 | 29,744,900 | — | — |
| 2015-08-18 | $5.08 | $8.34 | 19,479,700 | — | — |
| 2015-08-17 | $5.19 | $8.53 | 18,851,000 | — | — |
| 2015-08-14 | $5.23 | $8.59 | 16,086,600 | — | — |
| 2015-08-13 | $5.27 | $8.66 | 19,986,700 | — | — |
| 2015-08-12 | $5.46 | $8.97 | 39,225,000 | — | — |
| 2015-08-11 | $5.32 | $8.74 | 38,553,600 | — | — |
| 2015-08-10 | $5.64 | $9.26 | 33,728,400 | — | — |
| 2015-08-07 | $5.28 | $8.67 | 23,917,600 | — | — |
| 2015-08-06 | $5.58 | $9.17 | 30,395,000 | — | — |
| 2015-08-05 | $5.43 | $8.92 | 30,204,600 | — | — |
| 2015-08-04 | $5.23 | $8.59 | 15,684,900 | — | — |
| 2015-08-03 | $5.10 | $8.38 | 21,766,700 | — | — |
| 2015-07-31 | $5.26 | $8.64 | 28,893,000 | — | — |
| 2015-07-30 | $5.19 | $8.53 | 42,924,500 | — | — |
| 2015-07-29 | $5.55 | $9.12 | 28,164,300 | — | — |
| 2015-07-28 | $5.40 | $8.87 | 40,946,800 | — | — |
| 2015-07-27 | $4.99 | $8.20 | 29,217,400 | — | — |
| 2015-07-24 | $5.05 | $8.30 | 36,492,200 | — | — |
| 2015-07-23 | $5.28 | $8.67 | 26,967,900 | — | — |
| 2015-07-22 | $5.39 | $8.85 | 36,931,800 | — | — |
| 2015-07-21 | $5.55 | $9.12 | 23,637,400 | — | — |
| 2015-07-20 | $5.41 | $8.89 | 23,290,900 | — | — |
| 2015-07-17 | $5.46 | $8.97 | 18,915,900 | — | — |
| 2015-07-16 | $5.58 | $9.17 | 23,157,700 | — | — |
| 2015-07-15 | $5.48 | $9.00 | 30,076,800 | — | — |
| 2015-07-14 | $5.70 | $9.36 | 25,711,500 | — | — |
| 2015-07-13 | $5.90 | $9.69 | 66,531,100 | — | — |
| 2015-07-10 | $5.43 | $8.92 | 19,275,200 | — | — |
| 2015-07-09 | $5.42 | $8.90 | 33,092,200 | — | — |
| 2015-07-08 | $5.32 | $8.74 | 47,688,100 | — | — |
| 2015-07-07 | $5.62 | $9.23 | 51,111,900 | — | — |
| 2015-07-06 | $5.61 | $9.22 | 28,939,500 | — | — |
| 2015-07-02 | $5.85 | $9.61 | 25,475,100 | — | — |
| 2015-07-01 | $5.76 | $9.46 | 20,120,200 | — | — |
| 2015-06-30 | $5.89 | $9.68 | 36,936,400 | — | — |
| 2015-06-29 | $6.12 | $10.05 | 17,049,900 | — | — |
| 2015-06-26 | $6.23 | $10.23 | 14,747,600 | — | — |
| 2015-06-25 | $6.16 | $10.12 | 30,822,800 | — | — |
| 2015-06-24 | $6.40 | $10.51 | 22,875,300 | — | — |
| 2015-06-23 | $6.44 | $10.58 | 20,308,900 | — | — |
| 2015-06-22 | $6.39 | $10.50 | 14,984,900 | — | — |
| 2015-06-19 | $6.51 | $10.69 | 23,711,000 | — | — |
| 2015-06-18 | $6.68 | $10.97 | 29,258,600 | — | — |
| 2015-06-17 | $6.38 | $10.48 | 29,557,200 | — | — |
| 2015-06-16 | $6.37 | $10.46 | 29,705,400 | — | — |
| 2015-06-15 | $6.47 | $10.63 | 27,510,200 | — | — |
| 2015-06-12 | $6.81 | $11.19 | 15,201,600 | — | — |
| 2015-06-11 | $6.86 | $11.27 | 32,750,600 | — | — |
| 2015-06-10 | $6.77 | $11.12 | 33,148,800 | — | — |
| 2015-06-09 | $6.43 | $10.56 | 24,257,500 | — | — |
| 2015-06-08 | $6.47 | $10.63 | 29,118,100 | — | — |
| 2015-06-05 | $6.51 | $10.69 | 30,784,400 | — | — |
| 2015-06-04 | $6.48 | $10.64 | 24,590,300 | — | — |
| 2015-06-03 | $6.66 | $10.94 | 26,246,200 | — | — |
| 2015-06-02 | $6.81 | $11.19 | 46,605,300 | — | — |
| 2015-06-01 | $6.29 | $10.33 | 31,681,200 | — | — |
| 2015-05-29 | $6.30 | $10.35 | 21,601,000 | — | — |
| 2015-05-28 | $6.50 | $10.68 | 24,667,300 | — | — |
| 2015-05-27 | $6.64 | $10.91 | 25,904,800 | — | — |
| 2015-05-26 | $6.54 | $10.74 | 43,984,500 | — | — |
| 2015-05-22 | $6.57 | $10.79 | 20,093,300 | — | — |
| 2015-05-21 | $6.65 | $10.92 | 32,613,700 | — | — |
| 2015-05-20 | $6.61 | $10.86 | 36,176,300 | — | — |
| 2015-05-19 | $6.61 | $10.86 | 37,951,900 | — | — |
| 2015-05-18 | $6.68 | $10.97 | 48,592,300 | — | — |
| 2015-05-15 | $7.12 | $11.70 | 26,605,500 | — | — |
| 2015-05-14 | $7.13 | $11.71 | 34,702,300 | — | — |
| 2015-05-13 | $7.12 | $11.70 | 39,119,300 | — | — |
| 2015-05-12 | $7.37 | $12.11 | 34,561,700 | — | — |
| 2015-05-11 | $7.66 | $12.58 | 33,917,100 | — | — |
| 2015-05-08 | $7.63 | $12.53 | 45,621,900 | — | — |
| 2015-05-07 | $7.84 | $12.88 | 51,065,200 | — | — |
| 2015-05-06 | $8.19 | $13.45 | 69,358,400 | — | — |
| 2015-05-05 | $8.80 | $14.46 | 58,733,400 | — | — |
| 2015-05-04 | $8.03 | $13.19 | 26,201,500 | — | — |
| 2015-05-01 | $8.07 | $13.26 | 35,376,700 | — | — |
| 2015-04-30 | $7.68 | $12.62 | 80,309,700 | — | — |
| 2015-04-29 | $7.26 | $11.93 | 42,543,900 | — | — |
| 2015-04-28 | $7.69 | $12.63 | 42,815,100 | — | — |
| 2015-04-27 | $8.10 | $13.31 | 73,463,300 | — | — |
| 2015-04-24 | $7.92 | $13.01 | 76,806,100 | — | — |
| 2015-04-23 | $7.12 | $11.70 | 63,828,300 | — | — |
| 2015-04-22 | $6.50 | $10.68 | 57,959,700 | — | — |
| 2015-04-21 | $5.89 | $9.68 | 16,553,100 | — | — |
| 2015-04-20 | $5.87 | $9.64 | 11,854,100 | — | — |
| 2015-04-17 | $5.87 | $9.64 | 22,135,700 | — | — |
| 2015-04-16 | $6.02 | $9.89 | 23,244,100 | — | — |
| 2015-04-15 | $6.19 | $10.17 | 26,668,600 | — | — |
| 2015-04-14 | $6.13 | $9.75 | 37,274,900 | — | — |
| 2015-04-13 | $5.87 | $9.34 | 23,315,700 | — | — |
| 2015-04-10 | $6.04 | $9.61 | 16,556,500 | — | — |
| 2015-04-09 | $6.17 | $9.81 | 16,799,000 | — | — |
| 2015-04-08 | $6.10 | $9.70 | 16,727,100 | — | — |
| 2015-04-07 | $6.07 | $9.66 | 22,239,300 | — | — |
| 2015-04-06 | $5.82 | $9.26 | 13,528,300 | — | — |
| 2015-04-02 | $5.76 | $9.16 | 24,650,400 | — | — |
| 2015-04-01 | $5.58 | $8.88 | 32,130,200 | — | — |
| 2015-03-31 | $5.65 | $8.99 | 23,630,800 | — | — |
| 2015-03-30 | $5.79 | $9.21 | 20,147,400 | — | — |
| 2015-03-27 | $5.67 | $9.02 | 30,787,400 | — | — |
| 2015-03-26 | $5.94 | $9.45 | 32,555,300 | — | — |
| 2015-03-25 | $6.22 | $9.89 | 19,906,500 | — | — |
| 2015-03-24 | $6.29 | $10.01 | 18,851,500 | — | — |
| 2015-03-23 | $6.53 | $10.39 | 30,229,000 | — | — |
| 2015-03-20 | $6.26 | $9.96 | 34,764,200 | — | — |
| 2015-03-19 | $5.85 | $9.31 | 17,876,400 | — | — |
| 2015-03-18 | $6.12 | $9.73 | 30,281,300 | — | — |
| 2015-03-17 | $6.11 | $9.72 | 26,406,400 | — | — |
| 2015-03-16 | $5.87 | $9.34 | 18,336,400 | — | — |
| 2015-03-13 | $5.82 | $9.26 | 38,401,400 | — | — |
| 2015-03-12 | $6.01 | $9.56 | 38,581,200 | — | — |
| 2015-03-11 | $6.06 | $9.64 | 28,953,100 | — | — |
| 2015-03-10 | $6.14 | $9.77 | 32,776,700 | — | — |
| 2015-03-09 | $6.23 | $9.91 | 38,560,600 | — | — |
| 2015-03-06 | $6.42 | $10.21 | 44,019,900 | — | — |
| 2015-03-05 | $6.53 | $10.39 | 47,934,700 | — | — |
| 2015-03-04 | $6.88 | $10.94 | 35,632,700 | — | — |
| 2015-03-03 | $7.13 | $11.34 | 22,436,000 | — | — |
| 2015-03-02 | $7.21 | $11.47 | 29,417,500 | — | — |
| 2015-02-27 | $7.42 | $11.80 | 24,499,000 | — | — |
| 2015-02-26 | $7.34 | $11.68 | 31,798,500 | — | — |
| 2015-02-25 | $7.71 | $12.26 | 21,774,900 | — | — |
| 2015-02-24 | $7.78 | $12.38 | 25,630,000 | — | — |
| 2015-02-23 | $7.51 | $11.95 | 22,026,600 | — | — |
| 2015-02-20 | $7.83 | $12.45 | 17,017,600 | — | — |
| 2015-02-19 | $7.69 | $12.23 | 27,441,100 | — | — |
| 2015-02-18 | $7.98 | $12.69 | 27,581,000 | — | — |
| 2015-02-17 | $7.99 | $12.71 | 18,486,800 | — | — |
| 2015-02-13 | $8.05 | $12.80 | 28,768,300 | — | — |
| 2015-02-12 | $7.73 | $12.30 | 24,653,200 | — | — |
| 2015-02-11 | $7.42 | $11.80 | 26,550,900 | — | — |
| 2015-02-10 | $7.29 | $11.60 | 28,681,200 | — | — |
| 2015-02-09 | $7.78 | $12.38 | 29,938,300 | — | — |
| 2015-02-06 | $7.35 | $11.69 | 28,478,700 | — | — |
| 2015-02-05 | $7.55 | $12.01 | 21,970,500 | — | — |
| 2015-02-04 | $7.58 | $12.06 | 31,216,600 | — | — |
| 2015-02-03 | $7.88 | $12.53 | 47,491,600 | — | — |
| 2015-02-02 | $7.46 | $11.87 | 31,096,700 | — | — |
| 2015-01-30 | $7.03 | $11.18 | 38,977,900 | — | — |
| 2015-01-29 | $6.91 | $10.99 | 44,823,500 | — | — |
| 2015-01-28 | $7.20 | $11.45 | 48,404,200 | — | — |
| 2015-01-27 | $7.42 | $11.80 | 27,265,700 | — | — |
| 2015-01-26 | $7.47 | $11.88 | 32,402,700 | — | — |
| 2015-01-23 | $7.85 | $12.49 | 40,652,500 | — | — |
| 2015-01-22 | $8.69 | $13.82 | 18,606,300 | — | — |
| 2015-01-21 | $8.60 | $13.68 | 18,082,900 | — | — |
| 2015-01-20 | $8.37 | $13.31 | 15,232,100 | — | — |
| 2015-01-16 | $8.41 | $13.38 | 21,047,300 | — | — |
| 2015-01-15 | $7.99 | $12.71 | 23,951,100 | — | — |
| 2015-01-14 | $8.03 | $12.77 | 43,834,100 | — | — |
| 2015-01-13 | $8.50 | $13.52 | 38,245,900 | — | — |
| 2015-01-12 | $8.55 | $13.60 | 25,037,100 | — | — |
| 2015-01-09 | $8.55 | $13.60 | 25,103,900 | — | — |
| 2015-01-08 | $8.57 | $13.63 | 19,426,100 | — | — |
| 2015-01-07 | $8.34 | $13.27 | 19,692,900 | — | — |
| 2015-01-06 | $8.14 | $12.95 | 31,163,000 | — | — |
| 2015-01-05 | $7.73 | $12.30 | 23,266,000 | — | — |
| 2015-01-02 | $7.94 | $12.63 | 26,752,500 | — | — |