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
- 2005-01-28 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 | $2.31 | $3.06 | 1,401,300 | — | — |
| 2015-12-30 | $2.22 | $2.94 | 982,900 | — | — |
| 2015-12-29 | $2.36 | $3.13 | 1,227,500 | — | — |
| 2015-12-28 | $2.37 | $3.14 | 785,900 | — | — |
| 2015-12-24 | $2.62 | $3.47 | 1,145,100 | — | — |
| 2015-12-23 | $2.40 | $3.18 | 1,793,900 | — | — |
| 2015-12-22 | $2.08 | $2.76 | 1,575,700 | — | — |
| 2015-12-21 | $2.12 | $2.81 | 1,275,700 | — | — |
| 2015-12-18 | $2.27 | $3.01 | 1,820,700 | — | — |
| 2015-12-17 | $2.49 | $3.30 | 1,906,800 | — | — |
| 2015-12-16 | $2.73 | $3.62 | 1,163,000 | — | — |
| 2015-12-15 | $2.82 | $3.74 | 1,329,800 | — | — |
| 2015-12-14 | $2.66 | $3.53 | 1,894,500 | — | — |
| 2015-12-11 | $2.91 | $3.86 | 1,618,500 | — | — |
| 2015-12-10 | $3.16 | $4.19 | 781,100 | — | — |
| 2015-12-09 | $3.15 | $4.18 | 1,281,700 | — | — |
| 2015-12-08 | $3.15 | $4.18 | 1,290,900 | — | — |
| 2015-12-07 | $3.37 | $4.47 | 1,337,200 | — | — |
| 2015-12-04 | $3.42 | $4.53 | 1,490,000 | — | — |
| 2015-12-03 | $3.60 | $4.77 | 822,000 | — | — |
| 2015-12-02 | $3.58 | $4.75 | 924,600 | — | — |
| 2015-12-01 | $3.63 | $4.81 | 724,200 | — | — |
| 2015-11-30 | $3.75 | $4.97 | 1,303,700 | — | — |
| 2015-11-27 | $3.52 | $4.67 | 344,800 | — | — |
| 2015-11-25 | $3.67 | $4.87 | 589,600 | — | — |
| 2015-11-24 | $3.62 | $4.80 | 770,200 | — | — |
| 2015-11-23 | $3.43 | $4.55 | 1,021,700 | — | — |
| 2015-11-20 | $3.38 | $4.48 | 799,900 | — | — |
| 2015-11-19 | $3.41 | $4.52 | 1,057,000 | — | — |
| 2015-11-18 | $3.58 | $4.75 | 1,227,800 | — | — |
| 2015-11-17 | $3.44 | $4.56 | 963,700 | — | — |
| 2015-11-16 | $3.59 | $4.76 | 1,207,800 | — | — |
| 2015-11-13 | $3.33 | $4.42 | 795,200 | — | — |
| 2015-11-12 | $3.28 | $4.35 | 787,500 | — | — |
| 2015-11-11 | $3.42 | $4.53 | 1,518,000 | — | — |
| 2015-11-10 | $3.92 | $5.20 | 1,019,900 | — | — |
| 2015-11-09 | $3.80 | $5.04 | 850,300 | — | — |
| 2015-11-06 | $3.71 | $4.92 | 1,082,400 | — | — |
| 2015-11-05 | $3.78 | $5.01 | 2,976,700 | — | — |
| 2015-11-04 | $3.36 | $4.46 | 1,517,500 | — | — |
| 2015-11-03 | $3.45 | $4.57 | 1,312,000 | — | — |
| 2015-11-02 | $3.26 | $4.32 | 1,297,400 | — | — |
| 2015-10-30 | $3.26 | $4.32 | 1,502,100 | — | — |
| 2015-10-29 | $3.27 | $4.34 | 932,900 | — | — |
| 2015-10-28 | $3.28 | $4.35 | 1,552,100 | — | — |
| 2015-10-27 | $3.10 | $4.11 | 1,380,700 | — | — |
| 2015-10-26 | $3.33 | $4.42 | 699,800 | — | — |
| 2015-10-23 | $3.45 | $4.57 | 813,100 | — | — |
| 2015-10-22 | $3.42 | $4.53 | 988,500 | — | — |
| 2015-10-21 | $3.38 | $4.48 | 1,201,100 | — | — |
| 2015-10-20 | $3.49 | $4.63 | 958,200 | — | — |
| 2015-10-19 | $3.41 | $4.52 | 739,100 | — | — |
| 2015-10-16 | $3.50 | $4.64 | 828,400 | — | — |
| 2015-10-15 | $3.47 | $4.60 | 2,416,100 | — | — |
| 2015-10-14 | $3.19 | $4.23 | 824,100 | — | — |
| 2015-10-13 | $3.28 | $4.35 | 914,700 | — | — |
| 2015-10-12 | $3.38 | $4.48 | 1,352,000 | — | — |
| 2015-10-09 | $3.59 | $4.76 | 1,790,000 | — | — |
| 2015-10-08 | $3.63 | $4.81 | 1,913,800 | — | — |
| 2015-10-07 | $3.39 | $4.50 | 1,872,700 | — | — |
| 2015-10-06 | $3.42 | $4.53 | 2,306,200 | — | — |
| 2015-10-05 | $3.13 | $4.15 | 1,794,500 | — | — |
| 2015-10-02 | $2.90 | $3.85 | 1,464,500 | — | — |
| 2015-10-01 | $2.90 | $3.85 | 1,224,500 | — | — |
| 2015-09-30 | $3.00 | $3.98 | 983,100 | — | — |
| 2015-09-29 | $3.04 | $4.03 | 1,182,900 | — | — |
| 2015-09-28 | $3.09 | $4.10 | 680,500 | — | — |
| 2015-09-25 | $3.25 | $4.31 | 1,055,300 | — | — |
| 2015-09-24 | $3.41 | $4.52 | 737,400 | — | — |
| 2015-09-23 | $3.42 | $4.53 | 763,000 | — | — |
| 2015-09-22 | $3.54 | $4.69 | 680,000 | — | — |
| 2015-09-21 | $3.65 | $4.84 | 1,059,400 | — | — |
| 2015-09-18 | $3.68 | $4.88 | 1,899,100 | — | — |
| 2015-09-17 | $3.76 | $4.99 | 1,803,400 | — | — |
| 2015-09-16 | $3.61 | $4.79 | 1,674,600 | — | — |
| 2015-09-15 | $3.27 | $4.34 | 1,682,600 | — | — |
| 2015-09-14 | $3.07 | $4.07 | 483,200 | — | — |
| 2015-09-11 | $3.08 | $4.08 | 1,050,100 | — | — |
| 2015-09-10 | $3.24 | $4.30 | 1,028,300 | — | — |
| 2015-09-09 | $3.35 | $4.44 | 1,298,300 | — | — |
| 2015-09-08 | $3.53 | $4.68 | 1,106,200 | — | — |
| 2015-09-04 | $3.60 | $4.77 | 818,700 | — | — |
| 2015-09-03 | $3.43 | $4.55 | 1,262,900 | — | — |
| 2015-09-02 | $3.50 | $4.64 | 1,046,700 | — | — |
| 2015-09-01 | $3.54 | $4.69 | 2,096,700 | — | — |
| 2015-08-31 | $3.57 | $4.73 | 1,942,200 | — | — |
| 2015-08-28 | $3.22 | $4.27 | 3,082,600 | — | — |
| 2015-08-27 | $2.99 | $3.96 | 1,447,400 | — | — |
| 2015-08-26 | $2.84 | $3.77 | 931,800 | — | — |
| 2015-08-25 | $2.69 | $3.57 | 1,049,400 | — | — |
| 2015-08-24 | $2.71 | $3.59 | 1,136,200 | — | — |
| 2015-08-21 | $2.82 | $3.74 | 1,665,000 | — | — |
| 2015-08-20 | $3.03 | $4.02 | 1,062,900 | — | — |
| 2015-08-19 | $3.13 | $4.15 | 1,005,400 | — | — |
| 2015-08-18 | $3.35 | $4.44 | 704,700 | — | — |
| 2015-08-17 | $3.39 | $4.50 | 608,300 | — | — |
| 2015-08-14 | $3.34 | $4.43 | 713,900 | — | — |
| 2015-08-13 | $3.40 | $4.51 | 839,900 | — | — |
| 2015-08-12 | $3.58 | $4.75 | 749,200 | — | — |
| 2015-08-11 | $3.47 | $4.60 | 767,200 | — | — |
| 2015-08-10 | $3.58 | $4.75 | 649,900 | — | — |
| 2015-08-07 | $3.29 | $4.36 | 1,386,800 | — | — |
| 2015-08-06 | $3.69 | $4.89 | 2,833,900 | — | — |
| 2015-08-05 | $3.20 | $4.24 | 979,600 | — | — |
| 2015-08-04 | $3.45 | $4.57 | 1,128,100 | — | — |
| 2015-08-03 | $3.44 | $4.56 | 1,283,800 | — | — |
| 2015-07-31 | $3.77 | $5.00 | 1,088,100 | — | — |
| 2015-07-30 | $4.03 | $5.34 | 1,279,700 | — | — |
| 2015-07-29 | $4.08 | $5.41 | 2,406,700 | — | — |
| 2015-07-28 | $3.88 | $5.14 | 1,486,200 | — | — |
| 2015-07-27 | $3.99 | $5.29 | 926,100 | — | — |
| 2015-07-24 | $4.27 | $5.66 | 978,600 | — | — |
| 2015-07-23 | $4.52 | $5.99 | 1,071,200 | — | — |
| 2015-07-22 | $4.36 | $5.78 | 1,317,300 | — | — |
| 2015-07-21 | $4.48 | $5.94 | 1,074,500 | — | — |
| 2015-07-20 | $4.30 | $5.70 | 1,248,300 | — | — |
| 2015-07-17 | $4.43 | $5.87 | 755,300 | — | — |
| 2015-07-16 | $4.55 | $6.03 | 1,008,300 | — | — |
| 2015-07-15 | $4.60 | $6.10 | 935,200 | — | — |
| 2015-07-14 | $4.91 | $6.51 | 893,100 | — | — |
| 2015-07-13 | $4.66 | $6.18 | 664,800 | — | — |
| 2015-07-10 | $4.67 | $6.19 | 976,600 | — | — |
| 2015-07-09 | $4.75 | $6.30 | 2,156,400 | — | — |
| 2015-07-08 | $4.54 | $6.02 | 2,009,800 | — | — |
| 2015-07-07 | $4.85 | $6.43 | 2,809,400 | — | — |
| 2015-07-06 | $4.81 | $6.38 | 2,142,100 | — | — |
| 2015-07-02 | $5.14 | $6.82 | 849,300 | — | — |
| 2015-07-01 | $5.16 | $6.84 | 1,458,300 | — | — |
| 2015-06-30 | $5.48 | $7.27 | 986,400 | — | — |
| 2015-06-29 | $5.37 | $7.12 | 957,000 | — | — |
| 2015-06-26 | $5.67 | $7.52 | 1,729,000 | — | — |
| 2015-06-25 | $5.74 | $7.61 | 1,029,700 | — | — |
| 2015-06-24 | $5.68 | $7.53 | 1,376,000 | — | — |
| 2015-06-23 | $5.67 | $7.52 | 1,064,600 | — | — |
| 2015-06-22 | $5.62 | $7.45 | 1,717,800 | — | — |
| 2015-06-19 | $5.49 | $7.28 | 1,551,800 | — | — |
| 2015-06-18 | $5.42 | $7.19 | 1,087,500 | — | — |
| 2015-06-17 | $5.41 | $7.17 | 951,600 | — | — |
| 2015-06-16 | $5.39 | $7.15 | 499,700 | — | — |
| 2015-06-15 | $5.36 | $7.11 | 925,300 | — | — |
| 2015-06-12 | $5.29 | $7.01 | 767,900 | — | — |
| 2015-06-11 | $5.40 | $7.16 | 1,313,700 | — | — |
| 2015-06-10 | $5.48 | $7.27 | 735,600 | — | — |
| 2015-06-09 | $5.37 | $7.12 | 894,800 | — | — |
| 2015-06-08 | $5.29 | $7.01 | 1,118,300 | — | — |
| 2015-06-05 | $5.28 | $7.00 | 1,362,800 | — | — |
| 2015-06-04 | $5.23 | $6.93 | 981,500 | — | — |
| 2015-06-03 | $5.33 | $7.07 | 1,135,200 | — | — |
| 2015-06-02 | $5.48 | $7.27 | 1,166,800 | — | — |
| 2015-06-01 | $5.27 | $6.99 | 1,047,300 | — | — |
| 2015-05-29 | $5.41 | $7.17 | 1,476,900 | — | — |
| 2015-05-28 | $5.19 | $6.88 | 1,254,900 | — | — |
| 2015-05-27 | $5.18 | $6.87 | 1,266,200 | — | — |
| 2015-05-26 | $5.11 | $6.78 | 1,790,600 | — | — |
| 2015-05-22 | $5.32 | $7.05 | 1,406,900 | — | — |
| 2015-05-21 | $5.42 | $7.19 | 1,795,100 | — | — |
| 2015-05-20 | $5.15 | $6.83 | 2,411,300 | — | — |
| 2015-05-19 | $5.19 | $6.88 | 2,358,000 | — | — |
| 2015-05-18 | $5.56 | $7.37 | 1,803,300 | — | — |
| 2015-05-15 | $5.70 | $7.56 | 2,164,200 | — | — |
| 2015-05-14 | $5.58 | $7.40 | 2,418,400 | — | — |
| 2015-05-13 | $5.78 | $7.66 | 2,058,700 | — | — |
| 2015-05-12 | $5.86 | $7.77 | 2,233,800 | — | — |
| 2015-05-11 | $5.79 | $7.68 | 2,504,100 | — | — |
| 2015-05-08 | $6.01 | $7.97 | 3,631,800 | — | — |
| 2015-05-07 | $5.73 | $7.60 | 5,305,500 | — | — |
| 2015-05-06 | $6.19 | $8.21 | 4,356,500 | — | — |
| 2015-05-05 | $6.46 | $8.57 | 3,357,500 | — | — |
| 2015-05-04 | $6.32 | $8.38 | 2,545,400 | — | — |
| 2015-05-01 | $6.21 | $8.23 | 3,213,900 | — | — |
| 2015-04-30 | $6.43 | $8.53 | 2,928,400 | — | — |
| 2015-04-29 | $6.31 | $8.37 | 3,152,900 | — | — |
| 2015-04-28 | $5.93 | $7.86 | 2,406,800 | — | — |
| 2015-04-27 | $5.88 | $7.80 | 4,246,300 | — | — |
| 2015-04-24 | $6.26 | $8.30 | 1,578,700 | — | — |
| 2015-04-23 | $6.36 | $8.43 | 1,931,700 | — | — |
| 2015-04-22 | $6.27 | $8.31 | 2,315,900 | — | — |
| 2015-04-21 | $6.33 | $8.39 | 2,752,900 | — | — |
| 2015-04-20 | $6.77 | $8.98 | 2,945,500 | — | — |
| 2015-04-17 | $6.74 | $8.94 | 2,345,700 | — | — |
| 2015-04-16 | $6.86 | $9.10 | 3,062,100 | — | — |
| 2015-04-15 | $6.85 | $9.08 | 4,886,300 | — | — |
| 2015-04-14 | $6.35 | $8.42 | 3,069,100 | — | — |
| 2015-04-13 | $6.05 | $8.02 | 1,903,800 | — | — |
| 2015-04-10 | $5.91 | $7.84 | 1,186,800 | — | — |
| 2015-04-09 | $5.84 | $7.74 | 3,324,000 | — | — |
| 2015-04-08 | $5.73 | $7.60 | 3,618,200 | — | — |
| 2015-04-07 | $6.03 | $8.00 | 5,047,100 | — | — |
| 2015-04-06 | $5.90 | $7.82 | 2,801,500 | — | — |
| 2015-04-02 | $5.35 | $7.09 | 2,385,500 | — | — |
| 2015-04-01 | $5.22 | $6.92 | 2,218,400 | — | — |
| 2015-03-31 | $5.11 | $6.78 | 1,655,900 | — | — |
| 2015-03-30 | $5.13 | $6.80 | 1,847,700 | — | — |
| 2015-03-27 | $5.17 | $6.86 | 1,884,300 | — | — |
| 2015-03-26 | $5.43 | $7.20 | 2,549,100 | — | — |
| 2015-03-25 | $5.25 | $6.96 | 3,027,400 | — | — |
| 2015-03-24 | $5.05 | $6.70 | 2,529,900 | — | — |
| 2015-03-23 | $4.94 | $6.55 | 2,766,400 | — | — |
| 2015-03-20 | $5.04 | $6.68 | 3,207,200 | — | — |
| 2015-03-19 | $5.11 | $6.78 | 4,688,300 | — | — |
| 2015-03-18 | $5.14 | $6.82 | 4,683,800 | — | — |
| 2015-03-17 | $4.92 | $6.52 | 2,591,800 | — | — |
| 2015-03-16 | $5.15 | $6.83 | 2,153,900 | — | — |
| 2015-03-13 | $5.30 | $7.03 | 2,991,200 | — | — |
| 2015-03-12 | $5.55 | $7.36 | 2,193,700 | — | — |
| 2015-03-11 | $5.65 | $7.49 | 2,586,300 | — | — |
| 2015-03-10 | $5.81 | $7.70 | 3,071,300 | — | — |
| 2015-03-09 | $6.16 | $8.17 | 3,210,100 | — | — |
| 2015-03-06 | $6.35 | $8.42 | 2,845,300 | — | — |
| 2015-03-05 | $6.23 | $8.26 | 4,308,500 | — | — |
| 2015-03-04 | $5.83 | $7.73 | 1,696,800 | — | — |
| 2015-03-03 | $5.82 | $7.72 | 2,933,000 | — | — |
| 2015-03-02 | $5.84 | $7.74 | 2,132,200 | — | — |
| 2015-02-27 | $5.97 | $7.92 | 1,866,800 | — | — |
| 2015-02-26 | $5.92 | $7.85 | 1,924,600 | — | — |
| 2015-02-25 | $6.13 | $8.13 | 3,304,300 | — | — |
| 2015-02-24 | $5.96 | $7.90 | 2,462,500 | — | — |
| 2015-02-23 | $6.11 | $8.10 | 1,879,800 | — | — |
| 2015-02-20 | $6.25 | $8.29 | 1,640,000 | — | — |
| 2015-02-19 | $6.33 | $8.39 | 2,113,700 | — | — |
| 2015-02-18 | $6.35 | $8.42 | 2,085,300 | — | — |
| 2015-02-17 | $6.68 | $8.86 | 2,202,600 | — | — |
| 2015-02-13 | $6.55 | $8.69 | 3,122,000 | — | — |
| 2015-02-12 | $6.14 | $8.14 | 2,539,500 | — | — |
| 2015-02-11 | $5.98 | $7.93 | 2,490,800 | — | — |
| 2015-02-10 | $6.26 | $8.30 | 2,391,400 | — | — |
| 2015-02-09 | $6.62 | $8.78 | 4,687,100 | — | — |
| 2015-02-06 | $6.31 | $8.37 | 3,888,900 | — | — |
| 2015-02-05 | $5.92 | $7.85 | 2,665,900 | — | — |
| 2015-02-04 | $5.44 | $7.21 | 3,811,100 | — | — |
| 2015-02-03 | $6.25 | $8.29 | 6,373,800 | — | — |
| 2015-02-02 | $5.52 | $7.32 | 2,418,400 | — | — |
| 2015-01-30 | $5.06 | $6.71 | 2,688,000 | — | — |
| 2015-01-29 | $4.97 | $6.59 | 2,370,200 | — | — |
| 2015-01-28 | $5.14 | $6.82 | 2,475,500 | — | — |
| 2015-01-27 | $5.52 | $7.32 | 3,028,900 | — | — |
| 2015-01-26 | $5.42 | $7.19 | 2,330,200 | — | — |
| 2015-01-23 | $5.55 | $7.36 | 1,166,500 | — | — |
| 2015-01-22 | $5.63 | $7.47 | 1,684,200 | — | — |
| 2015-01-21 | $5.69 | $7.54 | 2,222,800 | — | — |
| 2015-01-20 | $5.71 | $7.57 | 2,369,500 | — | — |
| 2015-01-16 | $5.87 | $7.78 | 3,743,200 | — | — |
| 2015-01-15 | $5.87 | $7.78 | 1,551,600 | — | — |
| 2015-01-14 | $6.13 | $8.13 | 2,523,600 | — | — |
| 2015-01-13 | $5.96 | $7.90 | 1,678,300 | — | — |
| 2015-01-12 | $6.03 | $8.00 | 1,355,000 | — | — |
| 2015-01-09 | $6.11 | $8.10 | 2,109,700 | — | — |
| 2015-01-08 | $6.25 | $8.29 | 2,447,900 | — | — |
| 2015-01-07 | $6.20 | $8.22 | 1,597,200 | — | — |
| 2015-01-06 | $6.25 | $8.29 | 1,998,700 | — | — |
| 2015-01-05 | $6.73 | $8.92 | 1,525,800 | — | — |
| 2015-01-02 | $7.43 | $9.85 | 1,583,100 | — | — |