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
- 2012-06-19 to 2026-08-28
- 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 | $8.20 | $9.13 | 9,171 |
| 2015-12-30 | $8.09 | $9.00 | 4,088 |
| 2015-12-29 | $7.90 | $8.80 | 8,342 |
| 2015-12-28 | $7.94 | $8.84 | 7,432 |
| 2015-12-24 | $8.14 | $9.07 | 6,734 |
| 2015-12-23 | $8.00 | $8.91 | 5,176 |
| 2015-12-22 | $7.91 | $8.81 | 5,952 |
| 2015-12-21 | $7.78 | $8.66 | 6,614 |
| 2015-12-18 | $7.84 | $8.73 | 6,600 |
| 2015-12-17 | $7.79 | $8.68 | 10,734 |
| 2015-12-16 | $7.95 | $8.85 | 4,294 |
| 2015-12-15 | $8.20 | $9.13 | 9,060 |
| 2015-12-14 | $8.01 | $8.92 | 7,957 |
| 2015-12-11 | $8.20 | $9.13 | 5,319 |
| 2015-12-10 | $8.20 | $9.13 | 9,854 |
| 2015-12-09 | $7.99 | $8.90 | 10,381 |
| 2015-12-08 | $7.79 | $8.68 | 8,560 |
| 2015-12-07 | $7.96 | $8.86 | 8,766 |
| 2015-12-04 | $8.10 | $9.03 | 7,436 |
| 2015-12-03 | $8.04 | $8.95 | 3,811 |
| 2015-12-02 | $8.00 | $8.91 | 4,836 |
| 2015-12-01 | $8.16 | $9.09 | 3,533 |
| 2015-11-30 | $7.65 | $8.52 | 5,383 |
| 2015-11-27 | $7.54 | $8.40 | 2,949 |
| 2015-11-25 | $7.51 | $8.36 | 10,120 |
| 2015-11-24 | $7.59 | $8.45 | 13,655 |
| 2015-11-23 | $7.66 | $8.53 | 12,540 |
| 2015-11-20 | $7.69 | $8.56 | 852,771 |
| 2015-11-19 | $7.79 | $8.68 | 9,487 |
| 2015-11-18 | $7.91 | $8.81 | 2,658 |
| 2015-11-17 | $7.87 | $8.76 | 3,182 |
| 2015-11-16 | $7.91 | $8.81 | 5,382 |
| 2015-11-13 | $7.80 | $8.69 | 16,338 |
| 2015-11-12 | $7.71 | $8.59 | 3,846 |
| 2015-11-11 | $7.62 | $8.49 | 2,143 |
| 2015-11-10 | $7.79 | $8.68 | 3,871 |
| 2015-11-09 | $8.06 | $8.98 | 3,196 |
| 2015-11-06 | $8.04 | $8.95 | 6,301 |
| 2015-11-05 | $7.95 | $8.85 | 4,132 |
| 2015-11-04 | $7.99 | $8.90 | 3,038 |
| 2015-11-03 | $7.82 | $8.71 | 9,180 |
| 2015-11-02 | $7.67 | $8.54 | 3,457 |
| 2015-10-30 | $7.58 | $8.44 | 4,100 |
| 2015-10-29 | $7.38 | $8.22 | 4,078 |
| 2015-10-28 | $7.57 | $8.43 | 4,500 |
| 2015-10-27 | $7.59 | $8.45 | 5,484 |
| 2015-10-26 | $7.80 | $8.69 | 5,097 |
| 2015-10-23 | $8.00 | $8.91 | 5,390 |
| 2015-10-22 | $7.80 | $8.69 | 16,885 |
| 2015-10-21 | $7.84 | $8.73 | 4,311 |
| 2015-10-20 | $7.80 | $8.68 | 10,334 |
| 2015-10-19 | $7.70 | $8.58 | 3,474 |
| 2015-10-16 | $7.86 | $8.75 | 10,432 |
| 2015-10-15 | $8.10 | $9.02 | 4,472 |
| 2015-10-14 | $7.90 | $8.80 | 11,537 |
| 2015-10-13 | $7.81 | $8.70 | 10,259 |
| 2015-10-12 | $7.99 | $8.89 | 4,359 |
| 2015-10-09 | $8.19 | $9.12 | 9,412 |
| 2015-10-08 | $8.22 | $9.15 | 10,588 |
| 2015-10-07 | $8.20 | $9.13 | 7,105 |
| 2015-10-06 | $8.10 | $9.02 | 8,262 |
| 2015-10-05 | $8.02 | $8.93 | 6,054 |
| 2015-10-02 | $7.61 | $8.47 | 5,155 |
| 2015-10-01 | $7.51 | $8.36 | 3,506 |
| 2015-09-30 | $7.72 | $8.60 | 9,902 |
| 2015-09-29 | $7.92 | $8.82 | 4,417 |
| 2015-09-28 | $8.03 | $8.94 | 4,405 |
| 2015-09-25 | $7.77 | $8.65 | 8,730 |
| 2015-09-24 | $7.82 | $8.71 | 10,099 |
| 2015-09-23 | $7.81 | $8.70 | 3,196 |
| 2015-09-22 | $7.90 | $8.80 | 0 |
| 2015-09-21 | $8.03 | $8.94 | 5,849 |
| 2015-09-18 | $8.11 | $9.03 | 5,480 |
| 2015-09-17 | $8.14 | $9.07 | 11,413 |
| 2015-09-16 | $8.18 | $9.11 | 5,455 |
| 2015-09-15 | $7.95 | $8.85 | 10,942 |
| 2015-09-14 | $7.94 | $8.84 | 16,171 |
| 2015-09-11 | $8.22 | $9.15 | 7,004 |
| 2015-09-10 | $8.32 | $9.27 | 3,237 |
| 2015-09-09 | $7.93 | $8.83 | 8,756 |
| 2015-09-08 | $8.12 | $9.04 | 17,625 |
| 2015-09-04 | $7.84 | $8.73 | 2,916 |
| 2015-09-03 | $8.00 | $8.91 | 228,376 |
| 2015-09-02 | $8.15 | $9.07 | 8,428 |
| 2015-09-01 | $8.13 | $9.05 | 8,237 |
| 2015-08-31 | $8.28 | $9.22 | 4,147 |
| 2015-08-28 | $8.54 | $9.51 | 7,225 |
| 2015-08-27 | $8.49 | $9.45 | 5,813 |
| 2015-08-26 | $8.45 | $9.41 | 16,741 |
| 2015-08-25 | $8.37 | $9.32 | 7,743 |
| 2015-08-24 | $8.20 | $9.13 | 10,229 |
| 2015-08-21 | $8.37 | $9.32 | 11,883 |
| 2015-08-20 | $8.56 | $9.53 | 6,188 |
| 2015-08-19 | $8.63 | $9.61 | 8,561 |
| 2015-08-18 | $8.66 | $9.64 | 29,181 |
| 2015-08-17 | $8.53 | $9.50 | 7,215 |
| 2015-08-14 | $8.36 | $9.30 | 135,759 |
| 2015-08-13 | $8.25 | $9.19 | 7,348 |
| 2015-08-12 | $8.41 | $9.37 | 2,748 |
| 2015-08-11 | $7.93 | $8.83 | 6,711 |
| 2015-08-10 | $7.81 | $8.70 | 6,266 |
| 2015-08-07 | $7.71 | $8.59 | 979 |
| 2015-08-06 | $7.66 | $8.53 | 3,670 |
| 2015-08-05 | $7.40 | $8.24 | 3,653 |
| 2015-08-04 | $7.65 | $8.52 | 5,545 |
| 2015-08-03 | $7.53 | $8.39 | 2,830 |
| 2015-07-31 | $7.55 | $8.41 | 6,895 |
| 2015-07-30 | $7.45 | $8.30 | 3,738 |
| 2015-07-29 | $7.44 | $8.29 | 5,730 |
| 2015-07-28 | $7.18 | $8.00 | 29,506 |
| 2015-07-27 | $7.22 | $8.04 | 8,729 |
| 2015-07-24 | $7.30 | $8.13 | 7,209 |
| 2015-07-23 | $7.44 | $8.29 | 17,579 |
| 2015-07-22 | $7.32 | $8.15 | 18,416 |
| 2015-07-21 | $7.22 | $8.04 | 6,677 |
| 2015-07-20 | $7.42 | $8.26 | 5,754 |
| 2015-07-17 | $7.65 | $8.52 | 6,051 |
| 2015-07-16 | $7.50 | $8.35 | 6,239 |
| 2015-07-15 | $7.27 | $8.10 | 8,310 |
| 2015-07-14 | $7.20 | $8.02 | 6,763 |
| 2015-07-13 | $7.23 | $8.05 | 3,724 |
| 2015-07-10 | $7.11 | $7.92 | 4,896 |
| 2015-07-09 | $7.05 | $7.85 | 6,142 |
| 2015-07-08 | $7.17 | $7.98 | 4,519 |
| 2015-07-07 | $7.40 | $8.24 | 5,433 |
| 2015-07-06 | $7.58 | $8.44 | 9,780 |
| 2015-07-02 | $7.91 | $8.81 | 5,097 |
| 2015-07-01 | $7.96 | $8.86 | 14,654 |
| 2015-06-30 | $7.90 | $8.80 | 5,165 |
| 2015-06-29 | $7.58 | $8.44 | 4,442 |
| 2015-06-26 | $7.58 | $8.44 | 5,707 |
| 2015-06-25 | $8.01 | $8.92 | 7,876 |
| 2015-06-24 | $8.15 | $9.08 | 6,876 |
| 2015-06-23 | $8.25 | $9.19 | 12,852 |
| 2015-06-22 | $8.21 | $9.14 | 14,640 |
| 2015-06-19 | $7.82 | $8.71 | 4,362 |
| 2015-06-18 | $7.82 | $8.71 | 3,373 |
| 2015-06-17 | $7.90 | $8.80 | 11,845 |
| 2015-06-16 | $7.81 | $8.70 | 5,764 |
| 2015-06-15 | $7.91 | $8.81 | 5,873 |
| 2015-06-12 | $7.94 | $8.84 | 6,234 |
| 2015-06-11 | $8.09 | $9.01 | 5,120 |
| 2015-06-10 | $8.00 | $8.91 | 7,330 |
| 2015-06-09 | $7.81 | $8.70 | 6,844 |
| 2015-06-08 | $8.05 | $8.96 | 7,191 |
| 2015-06-05 | $7.73 | $8.61 | 13,553 |
| 2015-06-04 | $7.80 | $8.69 | 11,136 |
| 2015-06-03 | $7.74 | $8.62 | 4,766 |
| 2015-06-02 | $7.82 | $8.71 | 8,081 |
| 2015-06-01 | $7.83 | $8.72 | 8,536 |
| 2015-05-29 | $7.84 | $8.73 | 3,279 |
| 2015-05-28 | $7.97 | $8.88 | 5,626 |
| 2015-05-27 | $8.08 | $9.00 | 8,773 |
| 2015-05-26 | $8.11 | $9.03 | 5,978 |
| 2015-05-22 | $7.95 | $8.85 | 8,206 |
| 2015-05-21 | $8.22 | $9.15 | 4,335 |
| 2015-05-20 | $8.16 | $9.09 | 5,695 |
| 2015-05-19 | $7.94 | $8.84 | 5,408 |
| 2015-05-18 | $8.05 | $8.96 | 4,452 |
| 2015-05-15 | $8.03 | $8.94 | 3,414 |
| 2015-05-14 | $7.88 | $8.78 | 4,099 |
| 2015-05-13 | $7.88 | $8.78 | 4,669 |
| 2015-05-12 | $7.61 | $8.47 | 2,987 |
| 2015-05-11 | $7.79 | $8.68 | 14,351 |
| 2015-05-08 | $7.57 | $8.43 | 5,352 |
| 2015-05-07 | $7.28 | $8.11 | 14,087 |
| 2015-05-06 | $7.40 | $8.24 | 5,313 |
| 2015-05-05 | $7.46 | $8.31 | 3,880 |
| 2015-05-04 | $7.45 | $8.30 | 9,238 |
| 2015-05-01 | $7.37 | $8.21 | 7,109 |
| 2015-04-30 | $7.65 | $8.52 | 12,131 |
| 2015-04-29 | $7.62 | $8.49 | 5,074 |
| 2015-04-28 | $7.71 | $8.59 | 3,406 |
| 2015-04-27 | $7.70 | $8.58 | 4,765 |
| 2015-04-24 | $7.54 | $8.40 | 4,762 |
| 2015-04-23 | $7.30 | $8.13 | 9,289 |
| 2015-04-22 | $7.30 | $8.13 | 2,222 |
| 2015-04-21 | $7.40 | $8.24 | 5,813 |
| 2015-04-20 | $7.28 | $8.11 | 10,638 |
| 2015-04-17 | $7.20 | $8.02 | 25,738 |
| 2015-04-16 | $7.35 | $8.19 | 4,328 |
| 2015-04-15 | $7.25 | $8.07 | 17,011 |
| 2015-04-14 | $7.23 | $8.05 | 2,649 |
| 2015-04-13 | $6.97 | $7.76 | 11,146 |
| 2015-04-10 | $7.28 | $8.11 | 10,826 |
| 2015-04-09 | $7.10 | $7.91 | 6,461 |
| 2015-04-08 | $7.19 | $8.01 | 10,755 |
| 2015-04-07 | $7.10 | $7.91 | 5,780 |
| 2015-04-06 | $7.19 | $8.01 | 3,377 |
| 2015-04-02 | $7.13 | $7.94 | 6,128 |
| 2015-04-01 | $7.07 | $7.87 | 5,338 |
| 2015-03-31 | $7.32 | $8.15 | 10,333 |
| 2015-03-30 | $7.16 | $7.97 | 9,322 |
| 2015-03-27 | $7.29 | $8.12 | 7,604 |
| 2015-03-26 | $7.20 | $8.02 | 15,579 |
| 2015-03-25 | $7.44 | $8.29 | 19,709 |
| 2015-03-24 | $6.90 | $7.68 | 5,032 |
| 2015-03-23 | $6.92 | $7.71 | 13,814 |
| 2015-03-20 | $7.24 | $8.06 | 20,191 |
| 2015-03-19 | $7.25 | $8.07 | 6,686 |
| 2015-03-18 | $7.36 | $8.19 | 9,463 |
| 2015-03-17 | $7.10 | $7.91 | 8,174 |
| 2015-03-16 | $6.97 | $7.76 | 13,545 |
| 2015-03-13 | $6.91 | $7.70 | 5,961 |
| 2015-03-12 | $6.98 | $7.77 | 8,307 |
| 2015-03-11 | $7.17 | $7.98 | 6,055 |
| 2015-03-10 | $7.10 | $7.91 | 11,308 |
| 2015-03-09 | $7.31 | $8.14 | 5,106 |
| 2015-03-06 | $7.40 | $8.24 | 10,997 |
| 2015-03-05 | $7.67 | $8.54 | 8,045 |
| 2015-03-04 | $7.54 | $8.40 | 9,197 |
| 2015-03-03 | $7.85 | $8.74 | 12,158 |
| 2015-03-02 | $7.88 | $8.78 | 20,580 |
| 2015-02-27 | $7.95 | $8.85 | 12,768 |
| 2015-02-26 | $7.84 | $8.73 | 7,394 |
| 2015-02-25 | $7.90 | $8.80 | 484,760 |
| 2015-02-24 | $7.76 | $8.64 | 9,199 |
| 2015-02-23 | $7.83 | $8.72 | 5,125 |
| 2015-02-20 | $7.62 | $8.49 | 4,782 |
| 2015-02-19 | $7.51 | $8.36 | 4,120 |
| 2015-02-18 | $7.50 | $8.35 | 6,496 |
| 2015-02-17 | $7.30 | $8.13 | 15,681 |
| 2015-02-13 | $7.47 | $8.32 | 5,841 |
| 2015-02-12 | $7.30 | $8.13 | 17,048 |
| 2015-02-11 | $7.06 | $7.86 | 15,901 |
| 2015-02-10 | $7.30 | $8.13 | 23,870 |
| 2015-02-09 | $7.11 | $7.92 | 7,051 |
| 2015-02-06 | $7.06 | $7.86 | 7,638 |
| 2015-02-05 | $7.25 | $8.07 | 9,258 |
| 2015-02-04 | $7.08 | $7.88 | 16,180 |
| 2015-02-03 | $7.21 | $8.03 | 42,900 |
| 2015-02-02 | $6.99 | $7.78 | 13,443 |
| 2015-01-30 | $6.66 | $7.42 | 9,003 |
| 2015-01-29 | $6.85 | $7.63 | 16,675 |
| 2015-01-28 | $6.78 | $7.55 | 8,317 |
| 2015-01-27 | $6.88 | $7.66 | 14,643 |
| 2015-01-26 | $6.95 | $7.73 | 14,730 |
| 2015-01-23 | $6.82 | $7.60 | 24,811 |
| 2015-01-22 | $6.57 | $7.32 | 49,633 |
| 2015-01-21 | $6.00 | $6.68 | 70,248 |
| 2015-01-20 | $6.30 | $7.02 | 36,798 |
| 2015-01-16 | $6.23 | $6.94 | 23,812 |
| 2015-01-15 | $6.29 | $7.00 | 8,151 |
| 2015-01-14 | $6.23 | $6.94 | 18,153 |
| 2015-01-13 | $6.27 | $6.98 | 31,525 |
| 2015-01-12 | $6.16 | $6.86 | 17,763 |
| 2015-01-09 | $6.15 | $6.85 | 25,556 |
| 2015-01-08 | $6.18 | $6.88 | 9,388 |
| 2015-01-07 | $6.05 | $6.74 | 7,353 |
| 2015-01-06 | $6.00 | $6.68 | 37,450 |
| 2015-01-05 | $6.23 | $6.94 | 19,833 |
| 2015-01-02 | $6.44 | $7.17 | 17,996 |