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 | $2.93 | $2.93 | 26,000 |
| 2015-12-30 | $2.78 | $2.78 | 51,100 |
| 2015-12-29 | $3.02 | $3.02 | 107,600 |
| 2015-12-28 | $2.92 | $2.92 | 17,400 |
| 2015-12-24 | $2.96 | $2.96 | 33,100 |
| 2015-12-23 | $3.01 | $3.01 | 95,100 |
| 2015-12-22 | $2.71 | $2.71 | 97,400 |
| 2015-12-21 | $2.73 | $2.73 | 47,700 |
| 2015-12-18 | $2.71 | $2.71 | 66,100 |
| 2015-12-17 | $2.63 | $2.63 | 334,000 |
| 2015-12-16 | $2.65 | $2.65 | 139,700 |
| 2015-12-15 | $2.62 | $2.62 | 95,200 |
| 2015-12-14 | $2.63 | $2.63 | 73,600 |
| 2015-12-11 | $2.77 | $2.77 | 59,900 |
| 2015-12-10 | $3.00 | $3.00 | 69,900 |
| 2015-12-09 | $2.93 | $2.93 | 62,400 |
| 2015-12-08 | $2.99 | $2.99 | 83,000 |
| 2015-12-07 | $3.08 | $3.08 | 82,900 |
| 2015-12-04 | $3.48 | $3.48 | 48,700 |
| 2015-12-03 | $3.75 | $3.75 | 30,200 |
| 2015-12-02 | $3.80 | $3.80 | 99,100 |
| 2015-12-01 | $4.15 | $4.15 | 11,700 |
| 2015-11-30 | $4.13 | $4.13 | 1,400 |
| 2015-11-27 | $4.17 | $4.17 | 19,300 |
| 2015-11-25 | $4.33 | $4.33 | 10,900 |
| 2015-11-24 | $4.28 | $4.28 | 35,300 |
| 2015-11-23 | $4.05 | $4.05 | 51,400 |
| 2015-11-20 | $4.13 | $4.13 | 69,100 |
| 2015-11-19 | $4.48 | $4.48 | 18,600 |
| 2015-11-18 | $4.53 | $4.53 | 38,800 |
| 2015-11-17 | $4.52 | $4.52 | 16,700 |
| 2015-11-16 | $4.57 | $4.57 | 23,400 |
| 2015-11-13 | $4.44 | $4.44 | 23,800 |
| 2015-11-12 | $4.40 | $4.40 | 33,700 |
| 2015-11-11 | $4.30 | $4.30 | 47,300 |
| 2015-11-10 | $4.60 | $4.60 | 62,100 |
| 2015-11-09 | $4.43 | $4.43 | 88,100 |
| 2015-11-06 | $4.40 | $4.40 | 101,800 |
| 2015-11-05 | $4.49 | $4.49 | 118,400 |
| 2015-11-04 | $4.45 | $4.45 | 112,300 |
| 2015-11-03 | $4.51 | $4.51 | 35,500 |
| 2015-11-02 | $4.47 | $4.47 | 13,800 |
| 2015-10-30 | $4.35 | $4.35 | 57,400 |
| 2015-10-29 | $4.37 | $4.37 | 152,200 |
| 2015-10-28 | $4.36 | $4.36 | 132,600 |
| 2015-10-27 | $4.11 | $4.11 | 168,500 |
| 2015-10-26 | $4.30 | $4.30 | 33,800 |
| 2015-10-23 | $4.59 | $4.59 | 11,000 |
| 2015-10-22 | $4.74 | $4.74 | 10,400 |
| 2015-10-21 | $4.79 | $4.79 | 8,700 |
| 2015-10-20 | $5.11 | $5.11 | 1,700 |
| 2015-10-19 | $5.02 | $5.02 | 1,600 |
| 2015-10-16 | $5.41 | $5.41 | 6,300 |
| 2015-10-15 | $5.54 | $5.54 | 2,500 |
| 2015-10-14 | $5.37 | $5.37 | 3,800 |
| 2015-10-13 | $5.29 | $5.29 | 7,400 |
| 2015-10-12 | $5.32 | $5.32 | 13,700 |
| 2015-10-09 | $5.42 | $5.42 | 31,900 |
| 2015-10-08 | $5.72 | $5.72 | 9,500 |
| 2015-10-07 | $5.55 | $5.55 | 69,500 |
| 2015-10-06 | $5.50 | $5.50 | 10,600 |
| 2015-10-05 | $5.27 | $5.27 | 56,000 |
| 2015-10-02 | $4.97 | $4.97 | 2,700 |
| 2015-10-01 | $4.77 | $4.77 | 27,700 |
| 2015-09-30 | $4.80 | $4.80 | 12,000 |
| 2015-09-29 | $4.78 | $4.78 | 6,100 |
| 2015-09-28 | $4.65 | $4.65 | 23,200 |
| 2015-09-25 | $4.73 | $4.73 | 14,600 |
| 2015-09-24 | $4.64 | $4.64 | 6,300 |
| 2015-09-23 | $4.55 | $4.55 | 8,200 |
| 2015-09-22 | $4.75 | $4.75 | 1,700 |
| 2015-09-21 | $4.92 | $4.92 | 1,600 |
| 2015-09-18 | $4.97 | $4.97 | 3,100 |
| 2015-09-17 | $4.93 | $4.93 | 23,400 |
| 2015-09-16 | $4.78 | $4.78 | 16,200 |
| 2015-09-15 | $4.50 | $4.50 | 30,300 |
| 2015-09-14 | $4.54 | $4.54 | 14,300 |
| 2015-09-11 | $4.57 | $4.57 | 2,400 |
| 2015-09-10 | $4.63 | $4.63 | 2,400 |
| 2015-09-09 | $4.70 | $4.70 | 7,800 |
| 2015-09-08 | $5.04 | $5.04 | 11,500 |
| 2015-09-04 | $5.01 | $5.01 | 6,700 |
| 2015-09-03 | $5.05 | $5.05 | 23,600 |
| 2015-09-02 | $5.06 | $5.06 | 46,000 |
| 2015-09-01 | $5.10 | $5.10 | 6,900 |
| 2015-08-31 | $5.20 | $5.20 | 343,700 |
| 2015-08-28 | $5.04 | $5.04 | 27,500 |
| 2015-08-27 | $4.27 | $4.27 | 31,100 |
| 2015-08-26 | $4.07 | $4.07 | 23,300 |
| 2015-08-25 | $3.98 | $3.98 | 37,900 |
| 2015-08-24 | $3.80 | $3.80 | 39,100 |
| 2015-08-21 | $4.02 | $4.02 | 38,400 |
| 2015-08-20 | $4.27 | $4.27 | 22,800 |
| 2015-08-19 | $4.39 | $4.39 | 12,200 |
| 2015-08-18 | $4.56 | $4.56 | 24,600 |
| 2015-08-17 | $4.50 | $4.50 | 9,900 |
| 2015-08-14 | $4.72 | $4.72 | 25,100 |
| 2015-08-13 | $4.75 | $4.75 | 29,000 |
| 2015-08-12 | $4.56 | $4.56 | 28,700 |
| 2015-08-11 | $4.41 | $4.41 | 51,100 |
| 2015-08-10 | $4.55 | $4.55 | 26,700 |
| 2015-08-07 | $4.25 | $4.25 | 46,500 |
| 2015-08-06 | $4.41 | $4.41 | 38,100 |
| 2015-08-05 | $4.25 | $4.25 | 22,000 |
| 2015-08-04 | $4.37 | $4.37 | 2,000 |
| 2015-08-03 | $4.47 | $4.47 | 8,600 |
| 2015-07-31 | $4.51 | $4.51 | 19,400 |
| 2015-07-30 | $4.67 | $4.67 | 151,700 |
| 2015-07-29 | $4.76 | $4.76 | 25,600 |
| 2015-07-28 | $4.58 | $4.58 | 61,100 |
| 2015-07-27 | $4.43 | $4.43 | 13,700 |
| 2015-07-24 | $4.51 | $4.51 | 60,500 |
| 2015-07-23 | $4.79 | $4.79 | 92,700 |
| 2015-07-22 | $4.91 | $4.91 | 97,100 |
| 2015-07-21 | $4.98 | $4.98 | 48,900 |
| 2015-07-20 | $4.93 | $4.93 | 47,900 |
| 2015-07-17 | $5.14 | $5.14 | 39,200 |
| 2015-07-16 | $5.19 | $5.19 | 13,600 |
| 2015-07-15 | $5.36 | $5.36 | 3,400 |
| 2015-07-14 | $5.59 | $5.59 | 1,900 |
| 2015-07-13 | $5.29 | $5.29 | 2,000 |
| 2015-07-10 | $5.28 | $5.28 | 3,000 |
| 2015-07-09 | $5.28 | $5.28 | 15,600 |
| 2015-07-08 | $5.39 | $5.39 | 5,900 |
| 2015-07-07 | $5.36 | $5.36 | 8,800 |
| 2015-07-06 | $5.47 | $5.47 | 15,200 |
| 2015-07-02 | $5.67 | $5.67 | 5,100 |
| 2015-07-01 | $5.60 | $5.60 | 1,400 |
| 2015-06-30 | $5.60 | $5.60 | 600 |
| 2015-06-29 | $5.67 | $5.67 | 39,400 |
| 2015-06-26 | $5.84 | $5.84 | 46,900 |
| 2015-06-25 | $5.92 | $5.92 | 23,400 |
| 2015-06-24 | $5.93 | $5.93 | 46,300 |
| 2015-06-23 | $6.06 | $6.06 | 34,800 |
| 2015-06-22 | $6.00 | $6.00 | 30,500 |
| 2015-06-19 | $5.94 | $5.94 | 13,400 |
| 2015-06-18 | $6.11 | $6.11 | 400 |
| 2015-06-17 | $6.35 | $6.35 | 16,100 |
| 2015-06-16 | $6.52 | $6.52 | 2,700 |
| 2015-06-15 | $6.48 | $6.48 | 7,700 |
| 2015-06-12 | $6.30 | $6.30 | 17,500 |
| 2015-06-11 | $6.40 | $6.40 | 4,700 |
| 2015-06-10 | $6.38 | $6.38 | 2,000 |
| 2015-06-09 | $6.20 | $6.20 | 23,200 |
| 2015-06-08 | $6.00 | $6.00 | 5,100 |
| 2015-06-05 | $6.11 | $6.11 | 8,000 |
| 2015-06-04 | $6.15 | $6.15 | 2,800 |
| 2015-06-03 | $6.21 | $6.21 | 17,900 |
| 2015-06-02 | $6.48 | $6.48 | 4,600 |
| 2015-06-01 | $6.28 | $6.28 | 23,300 |
| 2015-05-29 | $6.40 | $6.40 | 8,200 |
| 2015-05-28 | $6.17 | $6.17 | 3,500 |
| 2015-05-27 | $6.25 | $6.25 | 5,900 |
| 2015-05-26 | $6.53 | $6.53 | 1,500 |
| 2015-05-22 | $6.73 | $6.73 | 17,900 |
| 2015-05-21 | $6.71 | $6.71 | 5,000 |
| 2015-05-20 | $6.40 | $6.40 | 3,400 |
| 2015-05-19 | $6.30 | $6.30 | 27,400 |
| 2015-05-18 | $6.71 | $6.71 | 1,000 |
| 2015-05-15 | $6.71 | $6.71 | 16,900 |
| 2015-05-14 | $6.73 | $6.73 | 3,700 |
| 2015-05-13 | $6.89 | $6.89 | 13,300 |
| 2015-05-12 | $6.82 | $6.82 | 33,600 |
| 2015-05-11 | $6.75 | $6.75 | 16,200 |
| 2015-05-08 | $6.89 | $6.89 | 13,300 |
| 2015-05-07 | $6.37 | $6.37 | 13,300 |
| 2015-05-06 | $6.86 | $6.86 | 40,200 |
| 2015-05-05 | $7.38 | $7.38 | 38,800 |
| 2015-05-04 | $7.54 | $7.54 | 13,300 |
| 2015-05-01 | $7.39 | $7.39 | 12,900 |
| 2015-04-30 | $7.12 | $7.12 | 40,400 |
| 2015-04-29 | $7.08 | $7.08 | 49,400 |
| 2015-04-28 | $6.81 | $6.81 | 36,900 |
| 2015-04-27 | $6.67 | $6.67 | 60,000 |
| 2015-04-24 | $6.65 | $6.65 | 19,800 |
| 2015-04-23 | $6.75 | $6.75 | 4,100 |
| 2015-04-22 | $6.45 | $6.45 | 24,400 |
| 2015-04-21 | $6.49 | $6.49 | 23,800 |
| 2015-04-20 | $6.57 | $6.57 | 24,200 |
| 2015-04-17 | $6.56 | $6.56 | 27,200 |
| 2015-04-16 | $6.55 | $6.55 | 26,200 |
| 2015-04-15 | $6.29 | $6.29 | 75,500 |
| 2015-04-14 | $5.75 | $5.75 | 8,700 |
| 2015-04-13 | $5.62 | $5.62 | 7,900 |
| 2015-04-10 | $5.64 | $5.64 | 9,500 |
| 2015-04-09 | $5.76 | $5.76 | 3,400 |
| 2015-04-08 | $5.77 | $5.77 | 20,000 |
| 2015-04-07 | $5.93 | $5.93 | 9,900 |
| 2015-04-06 | $5.60 | $5.60 | 7,100 |
| 2015-04-02 | $5.44 | $5.44 | 5,200 |
| 2015-04-01 | $5.36 | $5.36 | 4,900 |
| 2015-03-31 | $5.38 | $5.38 | 8,000 |
| 2015-03-30 | $5.35 | $5.35 | 21,800 |
| 2015-03-27 | $5.48 | $5.48 | 131,500 |
| 2015-03-26 | $5.54 | $5.54 | 145,800 |
| 2015-03-25 | $5.41 | $5.41 | 36,000 |
| 2015-03-24 | $5.24 | $5.24 | 186,300 |
| 2015-03-23 | $5.36 | $5.36 | 16,500 |
| 2015-03-20 | $5.23 | $5.23 | 66,000 |
| 2015-03-19 | $5.10 | $5.10 | 109,600 |
| 2015-03-18 | $5.52 | $5.52 | 87,200 |
| 2015-03-17 | $5.05 | $5.05 | 61,500 |
| 2015-03-16 | $4.79 | $4.79 | 61,400 |
| 2015-03-13 | $4.84 | $4.84 | 43,300 |
| 2015-03-12 | $4.91 | $4.91 | 10,700 |
| 2015-03-11 | $4.98 | $4.98 | 16,800 |
| 2015-03-10 | $4.95 | $4.95 | 35,500 |
| 2015-03-09 | $5.05 | $5.05 | 32,100 |
| 2015-03-06 | $5.40 | $5.40 | 11,500 |
| 2015-03-05 | $5.58 | $5.58 | 10,500 |
| 2015-03-04 | $5.64 | $5.64 | 18,500 |
| 2015-03-03 | $5.53 | $5.53 | 27,700 |
| 2015-03-02 | $5.42 | $5.42 | 31,900 |
| 2015-02-27 | $5.51 | $5.51 | 53,700 |
| 2015-02-26 | $5.64 | $5.64 | 40,300 |
| 2015-02-25 | $6.12 | $6.12 | 19,400 |
| 2015-02-24 | $5.96 | $5.96 | 150,500 |
| 2015-02-23 | $5.71 | $5.71 | 27,200 |
| 2015-02-20 | $5.81 | $5.81 | 15,800 |
| 2015-02-19 | $5.91 | $5.91 | 29,400 |
| 2015-02-18 | $6.05 | $6.05 | 16,600 |
| 2015-02-17 | $6.26 | $6.26 | 6,600 |
| 2015-02-13 | $6.25 | $6.25 | 12,500 |
| 2015-02-12 | $6.14 | $6.14 | 900 |
| 2015-02-11 | $6.08 | $6.08 | 13,300 |
| 2015-02-10 | $5.73 | $5.73 | 8,500 |
| 2015-02-09 | $6.14 | $6.14 | 10,400 |
| 2015-02-06 | $6.06 | $6.06 | 15,100 |
| 2015-02-05 | $6.16 | $6.16 | 12,100 |
| 2015-02-04 | $5.90 | $5.90 | 6,300 |
| 2015-02-03 | $6.35 | $6.35 | 94,700 |
| 2015-02-02 | $5.78 | $5.78 | 36,900 |
| 2015-01-30 | $5.34 | $5.34 | 63,500 |
| 2015-01-29 | $5.03 | $5.03 | 130,100 |
| 2015-01-28 | $5.12 | $5.12 | 26,800 |
| 2015-01-27 | $5.49 | $5.49 | 8,100 |
| 2015-01-26 | $5.28 | $5.28 | 4,500 |
| 2015-01-23 | $5.30 | $5.30 | 5,300 |
| 2015-01-22 | $5.30 | $5.30 | 12,700 |
| 2015-01-21 | $5.29 | $5.29 | 5,000 |
| 2015-01-20 | $5.35 | $5.35 | 11,500 |
| 2015-01-16 | $6.01 | $6.01 | 4,200 |
| 2015-01-15 | $5.78 | $5.78 | 12,400 |
| 2015-01-14 | $5.87 | $5.87 | 36,000 |
| 2015-01-13 | $5.42 | $5.42 | 4,500 |
| 2015-01-12 | $5.34 | $5.34 | 46,800 |
| 2015-01-09 | $5.89 | $5.89 | 40,700 |
| 2015-01-08 | $6.04 | $6.04 | 20,700 |
| 2015-01-07 | $6.21 | $6.21 | 7,900 |
| 2015-01-06 | $6.23 | $6.23 | 17,100 |
| 2015-01-05 | $6.35 | $6.35 | 36,600 |
| 2015-01-02 | $7.10 | $7.10 | 4,800 |