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
- 2007-01-10 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $5.75 | $5.96 | 7,000 |
| 2015-12-30 | $5.75 | $5.96 | 0 |
| 2015-12-29 | $5.75 | $5.96 | 0 |
| 2015-12-28 | $5.75 | $5.96 | 0 |
| 2015-12-24 | $5.75 | $5.96 | 400 |
| 2015-12-23 | $5.81 | $6.02 | 103,500 |
| 2015-12-22 | $5.97 | $6.19 | 0 |
| 2015-12-21 | $5.97 | $6.19 | 0 |
| 2015-12-18 | $5.97 | $6.19 | 0 |
| 2015-12-17 | $5.97 | $6.19 | 0 |
| 2015-12-16 | $5.97 | $6.19 | 0 |
| 2015-12-15 | $5.97 | $6.19 | 0 |
| 2015-12-14 | $5.97 | $6.19 | 0 |
| 2015-12-11 | $5.97 | $6.19 | 0 |
| 2015-12-10 | $5.97 | $6.19 | 0 |
| 2015-12-09 | $5.97 | $6.19 | 0 |
| 2015-12-08 | $5.97 | $6.19 | 0 |
| 2015-12-07 | $5.97 | $6.19 | 0 |
| 2015-12-04 | $5.97 | $6.19 | 0 |
| 2015-12-03 | $5.97 | $6.19 | 200 |
| 2015-12-02 | $6.17 | $6.40 | 0 |
| 2015-12-01 | $6.17 | $6.40 | 109,900 |
| 2015-11-30 | $5.66 | $5.87 | 0 |
| 2015-11-27 | $5.66 | $5.87 | 0 |
| 2015-11-25 | $5.66 | $5.87 | 0 |
| 2015-11-24 | $5.66 | $5.87 | 0 |
| 2015-11-23 | $5.66 | $5.87 | 0 |
| 2015-11-20 | $5.66 | $5.87 | 0 |
| 2015-11-19 | $5.66 | $5.87 | 0 |
| 2015-11-18 | $5.66 | $5.87 | 0 |
| 2015-11-17 | $5.66 | $5.87 | 1,100 |
| 2015-11-16 | $5.46 | $5.66 | 0 |
| 2015-11-13 | $5.46 | $5.66 | 8,400 |
| 2015-11-12 | $6.06 | $6.28 | 0 |
| 2015-11-11 | $6.06 | $6.28 | 0 |
| 2015-11-10 | $6.06 | $6.28 | 500 |
| 2015-11-09 | $6.10 | $6.32 | 0 |
| 2015-11-06 | $6.10 | $6.32 | 0 |
| 2015-11-05 | $6.10 | $6.32 | 0 |
| 2015-11-04 | $6.10 | $6.32 | 0 |
| 2015-11-03 | $6.10 | $6.32 | 0 |
| 2015-11-02 | $6.10 | $6.32 | 0 |
| 2015-10-30 | $6.10 | $6.32 | 0 |
| 2015-10-29 | $6.10 | $6.32 | 0 |
| 2015-10-28 | $6.10 | $6.32 | 0 |
| 2015-10-27 | $6.10 | $6.32 | 0 |
| 2015-10-26 | $6.10 | $6.32 | 0 |
| 2015-10-23 | $6.10 | $6.32 | 900 |
| 2015-10-22 | $6.10 | $6.32 | 500,200 |
| 2015-10-21 | $5.96 | $6.18 | 1,000,000 |
| 2015-10-20 | $6.21 | $6.44 | 0 |
| 2015-10-19 | $6.21 | $6.44 | 0 |
| 2015-10-16 | $6.21 | $6.44 | 0 |
| 2015-10-15 | $6.21 | $6.44 | 0 |
| 2015-10-14 | $6.21 | $6.44 | 0 |
| 2015-10-13 | $6.21 | $6.44 | 0 |
| 2015-10-12 | $6.21 | $6.44 | 2,000 |
| 2015-10-09 | $6.22 | $6.45 | 2,000 |
| 2015-10-08 | $5.90 | $6.12 | 0 |
| 2015-10-07 | $5.90 | $6.12 | 0 |
| 2015-10-06 | $5.90 | $6.12 | 0 |
| 2015-10-05 | $5.90 | $6.12 | 0 |
| 2015-10-02 | $5.90 | $6.12 | 0 |
| 2015-10-01 | $5.90 | $6.12 | 0 |
| 2015-09-30 | $5.90 | $6.12 | 0 |
| 2015-09-29 | $5.90 | $6.12 | 0 |
| 2015-09-28 | $5.90 | $6.12 | 3,900 |
| 2015-09-25 | $5.90 | $6.12 | 0 |
| 2015-09-24 | $5.90 | $6.12 | 0 |
| 2015-09-23 | $5.90 | $6.12 | 0 |
| 2015-09-22 | $5.90 | $6.12 | 0 |
| 2015-09-21 | $5.90 | $6.12 | 0 |
| 2015-09-18 | $5.90 | $6.12 | 100 |
| 2015-09-17 | $6.24 | $6.47 | 300,000 |
| 2015-09-16 | $5.99 | $6.21 | 0 |
| 2015-09-15 | $5.99 | $6.21 | 0 |
| 2015-09-14 | $5.99 | $6.21 | 200,000 |
| 2015-09-11 | $6.26 | $6.49 | 0 |
| 2015-09-10 | $6.26 | $6.49 | 0 |
| 2015-09-09 | $6.26 | $6.49 | 0 |
| 2015-09-08 | $6.26 | $6.49 | 0 |
| 2015-09-04 | $6.26 | $6.49 | 0 |
| 2015-09-03 | $6.26 | $6.49 | 0 |
| 2015-09-02 | $6.26 | $6.49 | 0 |
| 2015-09-01 | $6.26 | $6.49 | 0 |
| 2015-08-31 | $6.26 | $6.49 | 0 |
| 2015-08-28 | $6.26 | $6.49 | 200 |
| 2015-08-27 | $6.20 | $6.43 | 320,000 |
| 2015-08-26 | $6.21 | $6.44 | 0 |
| 2015-08-25 | $6.21 | $6.44 | 3,100 |
| 2015-08-24 | $6.39 | $6.62 | 0 |
| 2015-08-21 | $6.39 | $6.62 | 3,100 |
| 2015-08-20 | $6.61 | $6.85 | 0 |
| 2015-08-19 | $6.61 | $6.85 | 0 |
| 2015-08-18 | $6.61 | $6.85 | 0 |
| 2015-08-17 | $6.61 | $6.85 | 1,500 |
| 2015-08-14 | $6.88 | $7.13 | 0 |
| 2015-08-13 | $6.88 | $7.13 | 230,200 |
| 2015-08-12 | $7.38 | $7.65 | 3,300 |
| 2015-08-11 | $7.58 | $7.86 | 0 |
| 2015-08-10 | $7.58 | $7.86 | 0 |
| 2015-08-07 | $7.58 | $7.86 | 0 |
| 2015-08-06 | $7.58 | $7.86 | 0 |
| 2015-08-05 | $7.58 | $7.86 | 0 |
| 2015-08-04 | $7.58 | $7.86 | 0 |
| 2015-08-03 | $7.58 | $7.86 | 0 |
| 2015-07-31 | $7.58 | $7.86 | 0 |
| 2015-07-30 | $7.58 | $7.86 | 0 |
| 2015-07-29 | $7.58 | $7.86 | 0 |
| 2015-07-28 | $7.58 | $7.86 | 0 |
| 2015-07-27 | $7.58 | $7.86 | 0 |
| 2015-07-24 | $7.58 | $7.86 | 0 |
| 2015-07-23 | $7.58 | $7.86 | 0 |
| 2015-07-22 | $7.58 | $7.86 | 0 |
| 2015-07-21 | $7.58 | $7.86 | 0 |
| 2015-07-20 | $7.58 | $7.86 | 0 |
| 2015-07-17 | $7.58 | $7.86 | 0 |
| 2015-07-16 | $7.58 | $7.86 | 0 |
| 2015-07-15 | $7.58 | $7.86 | 0 |
| 2015-07-14 | $7.58 | $7.86 | 0 |
| 2015-07-13 | $7.58 | $7.86 | 0 |
| 2015-07-10 | $7.58 | $7.86 | 0 |
| 2015-07-09 | $7.58 | $7.86 | 0 |
| 2015-07-08 | $7.58 | $7.86 | 0 |
| 2015-07-07 | $7.58 | $7.86 | 0 |
| 2015-07-06 | $7.58 | $7.86 | 0 |
| 2015-07-02 | $7.58 | $7.86 | 0 |
| 2015-07-01 | $7.58 | $7.86 | 0 |
| 2015-06-30 | $7.58 | $7.86 | 0 |
| 2015-06-29 | $7.58 | $7.86 | 0 |
| 2015-06-26 | $7.58 | $7.86 | 600 |
| 2015-06-25 | $7.59 | $7.87 | 0 |
| 2015-06-24 | $7.59 | $7.87 | 50,000 |
| 2015-06-23 | $7.30 | $7.57 | 0 |
| 2015-06-22 | $7.30 | $7.57 | 0 |
| 2015-06-19 | $7.30 | $7.57 | 0 |
| 2015-06-18 | $7.30 | $7.57 | 0 |
| 2015-06-17 | $7.30 | $7.57 | 0 |
| 2015-06-16 | $7.30 | $7.57 | 0 |
| 2015-06-15 | $7.30 | $7.57 | 500 |
| 2015-06-12 | $7.75 | $8.03 | 0 |
| 2015-06-11 | $7.75 | $8.03 | 0 |
| 2015-06-10 | $7.75 | $8.03 | 0 |
| 2015-06-09 | $7.75 | $8.03 | 0 |
| 2015-06-08 | $7.75 | $8.03 | 0 |
| 2015-06-05 | $7.75 | $8.03 | 0 |
| 2015-06-04 | $7.75 | $8.03 | 0 |
| 2015-06-03 | $7.75 | $8.03 | 70,000 |
| 2015-06-02 | $7.75 | $8.03 | 0 |
| 2015-06-01 | $7.75 | $8.03 | 0 |
| 2015-05-29 | $7.75 | $8.03 | 0 |
| 2015-05-28 | $7.75 | $8.03 | 0 |
| 2015-05-27 | $7.75 | $8.03 | 0 |
| 2015-05-26 | $7.75 | $8.03 | 0 |
| 2015-05-22 | $7.75 | $8.03 | 0 |
| 2015-05-21 | $7.75 | $8.03 | 0 |
| 2015-05-20 | $7.75 | $8.03 | 0 |
| 2015-05-19 | $7.75 | $8.03 | 0 |
| 2015-05-18 | $7.75 | $8.03 | 0 |
| 2015-05-15 | $7.75 | $8.03 | 0 |
| 2015-05-14 | $7.75 | $8.03 | 0 |
| 2015-05-13 | $7.75 | $8.03 | 0 |
| 2015-05-12 | $7.75 | $8.03 | 0 |
| 2015-05-11 | $7.75 | $8.03 | 0 |
| 2015-05-08 | $7.75 | $8.03 | 0 |
| 2015-05-07 | $7.75 | $8.03 | 0 |
| 2015-05-06 | $7.75 | $8.03 | 0 |
| 2015-05-05 | $7.75 | $8.03 | 0 |
| 2015-05-04 | $7.75 | $8.03 | 0 |
| 2015-05-01 | $7.75 | $8.03 | 0 |
| 2015-04-30 | $7.75 | $8.03 | 0 |
| 2015-04-29 | $7.75 | $8.03 | 0 |
| 2015-04-28 | $7.75 | $8.03 | 0 |
| 2015-04-27 | $7.75 | $8.03 | 600 |
| 2015-04-24 | $7.74 | $8.02 | 100 |
| 2015-04-23 | $7.99 | $8.28 | 0 |
| 2015-04-22 | $7.99 | $8.28 | 0 |
| 2015-04-21 | $7.99 | $8.28 | 0 |
| 2015-04-20 | $7.99 | $8.28 | 0 |
| 2015-04-17 | $7.99 | $8.28 | 0 |
| 2015-04-16 | $7.99 | $8.28 | 0 |
| 2015-04-15 | $7.99 | $8.28 | 1,400 |
| 2015-04-14 | $8.15 | $8.45 | 0 |
| 2015-04-13 | $8.15 | $8.45 | 0 |
| 2015-04-10 | $8.15 | $8.45 | 0 |
| 2015-04-09 | $8.15 | $8.45 | 0 |
| 2015-04-08 | $8.15 | $8.45 | 0 |
| 2015-04-07 | $8.15 | $8.45 | 300 |
| 2015-04-06 | $7.70 | $7.98 | 0 |
| 2015-04-02 | $7.70 | $7.98 | 0 |
| 2015-04-01 | $7.70 | $7.98 | 0 |
| 2015-03-31 | $7.70 | $7.98 | 0 |
| 2015-03-30 | $7.70 | $7.98 | 8,700 |
| 2015-03-27 | $7.70 | $7.98 | 0 |
| 2015-03-26 | $7.70 | $7.98 | 0 |
| 2015-03-25 | $7.70 | $7.98 | 0 |
| 2015-03-24 | $7.70 | $7.98 | 0 |
| 2015-03-23 | $7.70 | $7.98 | 0 |
| 2015-03-20 | $7.70 | $7.98 | 0 |
| 2015-03-19 | $7.70 | $7.98 | 0 |
| 2015-03-18 | $7.70 | $7.98 | 0 |
| 2015-03-17 | $7.70 | $7.98 | 0 |
| 2015-03-16 | $7.70 | $7.98 | 0 |
| 2015-03-13 | $7.70 | $7.98 | 0 |
| 2015-03-12 | $7.70 | $7.98 | 0 |
| 2015-03-11 | $7.70 | $7.98 | 0 |
| 2015-03-10 | $7.70 | $7.98 | 0 |
| 2015-03-09 | $7.70 | $7.98 | 0 |
| 2015-03-06 | $7.70 | $7.98 | 0 |
| 2015-03-05 | $7.70 | $7.98 | 0 |
| 2015-03-04 | $7.70 | $7.98 | 0 |
| 2015-03-03 | $7.70 | $7.98 | 0 |
| 2015-03-02 | $7.70 | $7.98 | 0 |
| 2015-02-27 | $7.70 | $7.98 | 500 |
| 2015-02-26 | $7.05 | $7.31 | 0 |
| 2015-02-25 | $7.05 | $7.31 | 0 |
| 2015-02-24 | $7.05 | $7.31 | 0 |
| 2015-02-23 | $7.05 | $7.31 | 0 |
| 2015-02-20 | $7.05 | $7.31 | 0 |
| 2015-02-19 | $7.05 | $7.31 | 0 |
| 2015-02-18 | $7.05 | $7.31 | 0 |
| 2015-02-17 | $7.05 | $7.31 | 0 |
| 2015-02-13 | $7.05 | $7.31 | 0 |
| 2015-02-12 | $7.05 | $7.31 | 0 |
| 2015-02-11 | $7.05 | $7.31 | 0 |
| 2015-02-10 | $7.05 | $7.31 | 0 |
| 2015-02-09 | $7.05 | $7.31 | 0 |
| 2015-02-06 | $7.05 | $7.31 | 0 |
| 2015-02-05 | $7.05 | $7.31 | 0 |
| 2015-02-04 | $7.05 | $7.31 | 0 |
| 2015-02-03 | $7.05 | $7.31 | 0 |
| 2015-02-02 | $7.05 | $7.31 | 0 |
| 2015-01-30 | $7.05 | $7.31 | 0 |
| 2015-01-29 | $7.05 | $7.31 | 0 |
| 2015-01-28 | $7.05 | $7.31 | 0 |
| 2015-01-27 | $7.05 | $7.31 | 28,500 |
| 2015-01-26 | $7.04 | $7.30 | 0 |
| 2015-01-23 | $7.04 | $7.30 | 600 |
| 2015-01-22 | $7.15 | $7.41 | 0 |
| 2015-01-21 | $7.15 | $7.41 | 0 |
| 2015-01-20 | $7.15 | $7.41 | 0 |
| 2015-01-16 | $7.15 | $7.41 | 0 |
| 2015-01-15 | $7.15 | $7.41 | 0 |
| 2015-01-14 | $7.15 | $7.41 | 0 |
| 2015-01-13 | $7.15 | $7.41 | 0 |
| 2015-01-12 | $7.15 | $7.41 | 0 |
| 2015-01-09 | $7.15 | $7.41 | 0 |
| 2015-01-08 | $7.15 | $7.41 | 0 |
| 2015-01-07 | $7.15 | $7.41 | 0 |
| 2015-01-06 | $7.15 | $7.41 | 1,200 |
| 2015-01-05 | $7.53 | $7.81 | 0 |
| 2015-01-02 | $7.53 | $7.81 | 0 |