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
- 2008-06-24 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 | $4.75 | $5.37 | 0 |
| 2015-12-30 | $4.75 | $5.37 | 20,726 |
| 2015-12-29 | $4.83 | $5.46 | 203 |
| 2015-12-28 | $4.92 | $5.56 | 3,759 |
| 2015-12-24 | $4.95 | $5.59 | 508 |
| 2015-12-23 | $4.69 | $5.30 | 0 |
| 2015-12-22 | $4.69 | $5.30 | 0 |
| 2015-12-21 | $4.69 | $5.30 | 4,166 |
| 2015-12-18 | $4.91 | $5.54 | 305 |
| 2015-12-17 | $5.05 | $5.70 | 0 |
| 2015-12-16 | $5.05 | $5.70 | 55,677 |
| 2015-12-15 | $4.87 | $5.50 | 2,743 |
| 2015-12-14 | $4.83 | $5.46 | 203 |
| 2015-12-11 | $4.95 | $5.59 | 102 |
| 2015-12-10 | $5.09 | $5.74 | 0 |
| 2015-12-09 | $5.09 | $5.74 | 1,016 |
| 2015-12-08 | $5.09 | $5.74 | 61,265 |
| 2015-12-07 | $5.20 | $5.87 | 0 |
| 2015-12-04 | $5.20 | $5.87 | 71,933 |
| 2015-12-03 | $5.39 | $6.09 | 0 |
| 2015-12-02 | $5.39 | $6.09 | 0 |
| 2015-12-01 | $5.39 | $6.09 | 0 |
| 2015-11-30 | $5.39 | $6.09 | 0 |
| 2015-11-27 | $5.39 | $6.09 | 0 |
| 2015-11-25 | $5.39 | $6.09 | 0 |
| 2015-11-24 | $5.39 | $6.09 | 0 |
| 2015-11-23 | $5.39 | $6.09 | 102 |
| 2015-11-20 | $5.31 | $5.99 | 914 |
| 2015-11-19 | $5.37 | $6.07 | 3,251 |
| 2015-11-18 | $5.37 | $6.07 | 0 |
| 2015-11-17 | $5.37 | $6.07 | 305 |
| 2015-11-16 | $5.12 | $5.78 | 0 |
| 2015-11-13 | $5.12 | $5.78 | 1,524 |
| 2015-11-12 | $5.34 | $6.03 | 0 |
| 2015-11-11 | $5.34 | $6.03 | 0 |
| 2015-11-10 | $5.34 | $6.03 | 3,353 |
| 2015-11-09 | $5.49 | $6.20 | 0 |
| 2015-11-06 | $5.49 | $6.20 | 1,829 |
| 2015-11-05 | $5.53 | $6.24 | 3,048,102 |
| 2015-11-04 | $5.44 | $6.14 | 0 |
| 2015-11-03 | $5.44 | $6.14 | 0 |
| 2015-11-02 | $5.44 | $6.14 | 610 |
| 2015-10-30 | $5.44 | $6.14 | 0 |
| 2015-10-29 | $5.44 | $6.14 | 3,048,000 |
| 2015-10-28 | $5.65 | $6.38 | 2,883,611 |
| 2015-10-27 | $5.57 | $6.29 | 45,314 |
| 2015-10-26 | $5.56 | $6.28 | 203 |
| 2015-10-23 | $5.69 | $6.42 | 0 |
| 2015-10-22 | $5.69 | $6.42 | 406,400 |
| 2015-10-21 | $5.51 | $6.22 | 0 |
| 2015-10-20 | $5.51 | $6.22 | 413,004 |
| 2015-10-19 | $5.55 | $6.27 | 9,957 |
| 2015-10-16 | $5.61 | $6.33 | 102 |
| 2015-10-15 | $5.61 | $6.33 | 0 |
| 2015-10-14 | $5.61 | $6.33 | 102 |
| 2015-10-13 | $5.61 | $6.33 | 1,727 |
| 2015-10-12 | $5.71 | $6.44 | 0 |
| 2015-10-09 | $5.71 | $6.44 | 0 |
| 2015-10-08 | $5.71 | $6.44 | 409,346 |
| 2015-10-07 | $5.89 | $6.64 | 102 |
| 2015-10-06 | $5.66 | $6.39 | 203 |
| 2015-10-05 | $5.27 | $5.94 | 0 |
| 2015-10-02 | $5.27 | $5.94 | 1,019,353 |
| 2015-10-01 | $5.12 | $5.78 | 0 |
| 2015-09-30 | $5.12 | $5.78 | 0 |
| 2015-09-29 | $5.12 | $5.78 | 0 |
| 2015-09-28 | $5.12 | $5.78 | 0 |
| 2015-09-25 | $5.12 | $5.78 | 0 |
| 2015-09-24 | $5.12 | $5.78 | 203 |
| 2015-09-23 | $5.12 | $5.78 | 7,620 |
| 2015-09-22 | $5.53 | $6.24 | 0 |
| 2015-09-21 | $5.53 | $6.24 | 0 |
| 2015-09-18 | $5.53 | $6.24 | 813 |
| 2015-09-17 | $5.71 | $6.44 | 406 |
| 2015-09-16 | $5.63 | $6.36 | 508 |
| 2015-09-15 | $5.50 | $6.21 | 509,524 |
| 2015-09-14 | $5.91 | $6.67 | 0 |
| 2015-09-11 | $5.91 | $6.67 | 0 |
| 2015-09-10 | $5.91 | $6.67 | 0 |
| 2015-09-09 | $5.91 | $6.67 | 274,320 |
| 2015-09-08 | $5.61 | $6.33 | 0 |
| 2015-09-04 | $5.61 | $6.33 | 56,490 |
| 2015-09-03 | $5.99 | $6.77 | 0 |
| 2015-09-02 | $5.99 | $6.77 | 0 |
| 2015-09-01 | $5.99 | $6.77 | 0 |
| 2015-08-31 | $5.99 | $6.77 | 0 |
| 2015-08-28 | $5.99 | $6.77 | 0 |
| 2015-08-27 | $5.99 | $6.77 | 1,016 |
| 2015-08-26 | $5.85 | $6.60 | 30,277 |
| 2015-08-25 | $5.91 | $6.67 | 305 |
| 2015-08-24 | $6.20 | $7.00 | 0 |
| 2015-08-21 | $6.20 | $7.00 | 1,107,237 |
| 2015-08-20 | $6.46 | $7.29 | 0 |
| 2015-08-19 | $6.46 | $7.29 | 0 |
| 2015-08-18 | $6.46 | $7.29 | 0 |
| 2015-08-17 | $6.46 | $7.29 | 0 |
| 2015-08-14 | $6.46 | $7.29 | 254,508 |
| 2015-08-13 | $6.55 | $7.39 | 172,720 |
| 2015-08-12 | $6.59 | $7.44 | 344,932 |
| 2015-08-11 | $6.57 | $7.42 | 762,406 |
| 2015-08-10 | $6.65 | $7.51 | 0 |
| 2015-08-07 | $6.65 | $7.51 | 7,010 |
| 2015-08-06 | $6.73 | $7.60 | 20,625 |
| 2015-08-05 | $6.58 | $7.43 | 813 |
| 2015-08-04 | $6.56 | $7.41 | 8,534 |
| 2015-08-03 | $6.73 | $7.60 | 0 |
| 2015-07-31 | $6.73 | $7.54 | 305 |
| 2015-07-30 | $6.78 | $7.59 | 102 |
| 2015-07-29 | $7.70 | $8.62 | 1,118 |
| 2015-07-28 | $7.01 | $7.85 | 0 |
| 2015-07-27 | $7.01 | $7.85 | 0 |
| 2015-07-24 | $7.01 | $7.85 | 4,166 |
| 2015-07-23 | $7.12 | $7.97 | 0 |
| 2015-07-22 | $7.12 | $7.97 | 0 |
| 2015-07-21 | $7.12 | $7.97 | 0 |
| 2015-07-20 | $7.12 | $7.97 | 0 |
| 2015-07-17 | $7.12 | $7.97 | 0 |
| 2015-07-16 | $7.12 | $7.97 | 0 |
| 2015-07-15 | $7.12 | $7.97 | 101,702 |
| 2015-07-14 | $7.11 | $7.96 | 0 |
| 2015-07-13 | $7.11 | $7.96 | 508 |
| 2015-07-10 | $7.09 | $7.94 | 406,400 |
| 2015-07-09 | $6.56 | $7.35 | 0 |
| 2015-07-08 | $6.56 | $7.35 | 304,800 |
| 2015-07-07 | $6.69 | $7.49 | 457,403 |
| 2015-07-06 | $6.62 | $7.42 | 465,023 |
| 2015-07-02 | $7.01 | $7.85 | 10,566 |
| 2015-07-01 | $7.02 | $7.86 | 0 |
| 2015-06-30 | $7.02 | $7.86 | 2,065,731 |
| 2015-06-29 | $7.05 | $7.89 | 406,603 |
| 2015-06-26 | $7.42 | $8.31 | 0 |
| 2015-06-25 | $7.42 | $8.31 | 508 |
| 2015-06-24 | $7.30 | $8.18 | 1,930 |
| 2015-06-23 | $7.45 | $8.34 | 254,102 |
| 2015-06-22 | $7.55 | $8.45 | 409,651 |
| 2015-06-19 | $7.01 | $7.85 | 0 |
| 2015-06-18 | $7.01 | $7.85 | 0 |
| 2015-06-17 | $7.01 | $7.85 | 241,706 |
| 2015-06-16 | $6.99 | $7.83 | 305 |
| 2015-06-15 | $7.17 | $8.02 | 0 |
| 2015-06-12 | $7.17 | $8.02 | 203 |
| 2015-06-11 | $7.20 | $8.07 | 14,122 |
| 2015-06-10 | $7.13 | $7.98 | 0 |
| 2015-06-09 | $7.13 | $7.98 | 690,880 |
| 2015-06-08 | $7.04 | $7.88 | 1,422 |
| 2015-06-05 | $7.08 | $7.92 | 812,902 |
| 2015-06-04 | $7.22 | $8.09 | 0 |
| 2015-06-03 | $7.22 | $8.09 | 41,656 |
| 2015-06-02 | $7.14 | $7.99 | 102 |
| 2015-06-01 | $6.93 | $7.76 | 0 |
| 2015-05-29 | $6.93 | $7.76 | 0 |
| 2015-05-28 | $6.93 | $7.76 | 0 |
| 2015-05-27 | $6.93 | $7.76 | 0 |
| 2015-05-26 | $6.93 | $7.76 | 1,321 |
| 2015-05-22 | $7.35 | $8.23 | 0 |
| 2015-05-21 | $7.35 | $8.23 | 0 |
| 2015-05-20 | $7.35 | $8.23 | 0 |
| 2015-05-19 | $7.35 | $8.23 | 0 |
| 2015-05-18 | $7.35 | $8.23 | 102 |
| 2015-05-15 | $7.38 | $8.27 | 3,556 |
| 2015-05-14 | $7.44 | $8.33 | 0 |
| 2015-05-13 | $7.44 | $8.33 | 0 |
| 2015-05-12 | $7.44 | $8.33 | 0 |
| 2015-05-11 | $7.44 | $8.33 | 305 |
| 2015-05-08 | $7.21 | $8.08 | 0 |
| 2015-05-07 | $7.21 | $8.08 | 0 |
| 2015-05-06 | $7.21 | $8.08 | 0 |
| 2015-05-05 | $7.21 | $8.08 | 1,219 |
| 2015-05-04 | $7.19 | $8.05 | 11,684 |
| 2015-05-01 | $7.20 | $8.07 | 0 |
| 2015-04-30 | $7.20 | $8.07 | 0 |
| 2015-04-29 | $7.20 | $8.07 | 0 |
| 2015-04-28 | $7.20 | $8.07 | 0 |
| 2015-04-27 | $7.20 | $8.07 | 264,363 |
| 2015-04-24 | $7.12 | $7.97 | 81,686 |
| 2015-04-23 | $7.01 | $7.85 | 203 |
| 2015-04-22 | $6.92 | $7.75 | 0 |
| 2015-04-21 | $6.92 | $7.75 | 3,131,515 |
| 2015-04-20 | $6.94 | $7.77 | 0 |
| 2015-04-17 | $6.94 | $7.77 | 311,506 |
| 2015-04-16 | $7.08 | $7.92 | 305 |
| 2015-04-15 | $7.28 | $8.16 | 4,572 |
| 2015-04-14 | $7.22 | $8.09 | 238,354 |
| 2015-04-13 | $7.20 | $8.07 | 0 |
| 2015-04-10 | $7.20 | $8.07 | 28,753 |
| 2015-04-09 | $7.43 | $8.32 | 0 |
| 2015-04-08 | $7.43 | $8.32 | 5,791 |
| 2015-04-07 | $7.61 | $8.52 | 0 |
| 2015-04-06 | $7.61 | $8.52 | 305 |
| 2015-04-02 | $7.51 | $8.41 | 508 |
| 2015-04-01 | $7.32 | $8.20 | 0 |
| 2015-03-31 | $7.32 | $8.20 | 203 |
| 2015-03-30 | $7.45 | $8.34 | 610 |
| 2015-03-27 | $7.31 | $8.19 | 203,810 |
| 2015-03-26 | $7.37 | $8.26 | 1,066,902 |
| 2015-03-25 | $7.34 | $8.22 | 765,353 |
| 2015-03-24 | $7.42 | $8.31 | 1,767,027 |
| 2015-03-23 | $7.30 | $8.18 | 152,603 |
| 2015-03-20 | $7.22 | $8.09 | 1,450,340 |
| 2015-03-19 | $6.75 | $7.56 | 4,877 |
| 2015-03-18 | $6.86 | $7.68 | 290,576 |
| 2015-03-17 | $6.72 | $7.53 | 0 |
| 2015-03-16 | $6.72 | $7.53 | 2,540 |
| 2015-03-13 | $6.63 | $7.43 | 101,600 |
| 2015-03-12 | $6.72 | $7.53 | 452,831 |
| 2015-03-11 | $6.66 | $7.46 | 573,024 |
| 2015-03-10 | $6.66 | $7.46 | 432,206 |
| 2015-03-09 | $6.93 | $7.76 | 10,973 |
| 2015-03-06 | $7.12 | $7.97 | 0 |
| 2015-03-05 | $7.12 | $7.97 | 0 |
| 2015-03-04 | $7.12 | $7.97 | 203 |
| 2015-03-03 | $7.21 | $8.08 | 0 |
| 2015-03-02 | $7.21 | $8.08 | 37,998 |
| 2015-02-27 | $7.15 | $8.00 | 2,134 |
| 2015-02-26 | $7.14 | $7.99 | 305 |
| 2015-02-25 | $7.18 | $8.03 | 0 |
| 2015-02-24 | $7.18 | $8.03 | 0 |
| 2015-02-23 | $7.18 | $8.03 | 0 |
| 2015-02-20 | $7.18 | $8.03 | 711 |
| 2015-02-19 | $7.13 | $7.98 | 0 |
| 2015-02-18 | $7.13 | $7.98 | 13,411 |
| 2015-02-17 | $7.11 | $7.96 | 3,150 |
| 2015-02-13 | $6.66 | $7.46 | 0 |
| 2015-02-12 | $6.66 | $7.46 | 0 |
| 2015-02-11 | $6.66 | $7.46 | 294,742 |
| 2015-02-10 | $6.73 | $7.54 | 203 |
| 2015-02-09 | $6.68 | $7.48 | 1,422 |
| 2015-02-06 | $6.81 | $7.63 | 773,278 |
| 2015-02-05 | $6.91 | $7.74 | 0 |
| 2015-02-04 | $6.91 | $7.74 | 101,702 |
| 2015-02-03 | $6.99 | $7.83 | 2,134 |
| 2015-02-02 | $6.65 | $7.45 | 3,150 |
| 2015-01-30 | $6.65 | $7.45 | 0 |
| 2015-01-29 | $6.65 | $7.45 | 0 |
| 2015-01-28 | $6.65 | $7.45 | 466,446 |
| 2015-01-27 | $6.89 | $7.72 | 304,800 |
| 2015-01-26 | $6.90 | $7.73 | 1,118 |
| 2015-01-23 | $6.84 | $7.66 | 1,020,064 |
| 2015-01-22 | $6.89 | $7.72 | 77,216 |
| 2015-01-21 | $6.88 | $7.70 | 721,665 |
| 2015-01-20 | $6.98 | $7.81 | 355,702 |
| 2015-01-16 | $6.79 | $7.60 | 406 |
| 2015-01-15 | $6.88 | $7.70 | 254,914 |
| 2015-01-14 | $6.88 | $7.70 | 255,118 |
| 2015-01-13 | $7.23 | $7.91 | 0 |
| 2015-01-12 | $7.23 | $7.91 | 3,962 |
| 2015-01-09 | $6.84 | $7.48 | 203 |
| 2015-01-08 | $7.31 | $8.00 | 610 |
| 2015-01-07 | $7.72 | $8.44 | 7,722 |
| 2015-01-06 | $7.73 | $8.45 | 0 |
| 2015-01-05 | $7.73 | $8.45 | 2,134 |
| 2015-01-02 | $8.29 | $9.06 | 4,064 |