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
- 1991-05-21 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 | $5.25 | $5.25 | 8,500 |
| 2015-12-30 | $5.32 | $5.32 | 2,600 |
| 2015-12-29 | $5.15 | $5.15 | 5,500 |
| 2015-12-28 | $5.20 | $5.20 | 2,600 |
| 2015-12-24 | $5.11 | $5.11 | 600 |
| 2015-12-23 | $5.25 | $5.25 | 0 |
| 2015-12-22 | $5.25 | $5.25 | 1,300 |
| 2015-12-21 | $5.19 | $5.19 | 3,100 |
| 2015-12-18 | $5.10 | $5.10 | 2,300 |
| 2015-12-17 | $5.18 | $5.18 | 7,900 |
| 2015-12-16 | $5.19 | $5.19 | 400 |
| 2015-12-15 | $5.48 | $5.48 | 1,100 |
| 2015-12-14 | $5.13 | $5.13 | 500 |
| 2015-12-11 | $5.10 | $5.10 | 4,500 |
| 2015-12-10 | $5.27 | $5.27 | 22,600 |
| 2015-12-09 | $5.35 | $5.35 | 3,200 |
| 2015-12-08 | $5.35 | $5.35 | 1,100 |
| 2015-12-07 | $5.30 | $5.30 | 18,200 |
| 2015-12-04 | $5.46 | $5.46 | 5,900 |
| 2015-12-03 | $5.49 | $5.49 | 11,200 |
| 2015-12-02 | $5.66 | $5.66 | 10,600 |
| 2015-12-01 | $5.73 | $5.73 | 2,500 |
| 2015-11-30 | $5.83 | $5.83 | 1,500 |
| 2015-11-27 | $5.66 | $5.66 | 1,100 |
| 2015-11-25 | $5.83 | $5.83 | 4,500 |
| 2015-11-24 | $5.60 | $5.60 | 2,100 |
| 2015-11-23 | $5.52 | $5.52 | 23,400 |
| 2015-11-20 | $5.55 | $5.55 | 4,800 |
| 2015-11-19 | $5.54 | $5.54 | 2,800 |
| 2015-11-18 | $5.58 | $5.58 | 1,600 |
| 2015-11-17 | $5.65 | $5.65 | 1,300 |
| 2015-11-16 | $5.54 | $5.54 | 900 |
| 2015-11-13 | $5.61 | $5.61 | 3,200 |
| 2015-11-12 | $5.60 | $5.60 | 6,700 |
| 2015-11-11 | $5.60 | $5.60 | 200 |
| 2015-11-10 | $5.74 | $5.74 | 1,500 |
| 2015-11-09 | $5.90 | $5.90 | 0 |
| 2015-11-06 | $5.90 | $5.90 | 3,900 |
| 2015-11-05 | $5.85 | $5.85 | 100 |
| 2015-11-04 | $5.95 | $5.95 | 1,000 |
| 2015-11-03 | $6.00 | $6.00 | 5,300 |
| 2015-11-02 | $5.72 | $5.72 | 1,500 |
| 2015-10-30 | $5.96 | $5.96 | 1,000 |
| 2015-10-29 | $5.95 | $5.95 | 0 |
| 2015-10-28 | $5.95 | $5.95 | 1,300 |
| 2015-10-27 | $5.60 | $5.60 | 1,300 |
| 2015-10-26 | $5.60 | $5.60 | 800 |
| 2015-10-23 | $5.75 | $5.75 | 2,100 |
| 2015-10-22 | $5.80 | $5.80 | 2,900 |
| 2015-10-21 | $5.76 | $5.76 | 800 |
| 2015-10-20 | $5.68 | $5.68 | 3,400 |
| 2015-10-19 | $6.01 | $6.01 | 2,000 |
| 2015-10-16 | $6.08 | $6.08 | 7,000 |
| 2015-10-15 | $5.91 | $5.91 | 2,900 |
| 2015-10-14 | $5.86 | $5.86 | 0 |
| 2015-10-13 | $5.86 | $5.86 | 500 |
| 2015-10-12 | $5.60 | $5.60 | 1,800 |
| 2015-10-09 | $5.76 | $5.76 | 2,000 |
| 2015-10-08 | $5.80 | $5.80 | 500 |
| 2015-10-07 | $5.78 | $5.78 | 7,800 |
| 2015-10-06 | $5.84 | $5.84 | 0 |
| 2015-10-05 | $5.84 | $5.84 | 2,400 |
| 2015-10-02 | $5.68 | $5.68 | 2,800 |
| 2015-10-01 | $5.80 | $5.80 | 5,400 |
| 2015-09-30 | $5.94 | $5.94 | 600 |
| 2015-09-29 | $5.86 | $5.86 | 400 |
| 2015-09-28 | $5.87 | $5.87 | 7,800 |
| 2015-09-25 | $5.73 | $5.73 | 6,400 |
| 2015-09-24 | $5.96 | $5.96 | 1,700 |
| 2015-09-23 | $6.18 | $6.18 | 1,200 |
| 2015-09-22 | $6.12 | $6.12 | 900 |
| 2015-09-21 | $6.05 | $6.05 | 1,900 |
| 2015-09-18 | $5.95 | $5.95 | 9,800 |
| 2015-09-17 | $6.20 | $6.20 | 1,600 |
| 2015-09-16 | $6.46 | $6.46 | 1,400 |
| 2015-09-15 | $6.34 | $6.34 | 3,400 |
| 2015-09-14 | $6.09 | $6.09 | 1,500 |
| 2015-09-11 | $6.22 | $6.22 | 1,800 |
| 2015-09-10 | $6.21 | $6.21 | 2,700 |
| 2015-09-09 | $6.29 | $6.29 | 2,900 |
| 2015-09-08 | $6.20 | $6.20 | 7,200 |
| 2015-09-04 | $6.12 | $6.12 | 5,500 |
| 2015-09-03 | $6.23 | $6.23 | 14,200 |
| 2015-09-02 | $6.50 | $6.50 | 4,000 |
| 2015-09-01 | $6.72 | $6.72 | 6,700 |
| 2015-08-31 | $7.25 | $7.25 | 15,200 |
| 2015-08-28 | $7.56 | $7.56 | 2,200 |
| 2015-08-27 | $7.73 | $7.73 | 10,700 |
| 2015-08-26 | $7.27 | $7.27 | 1,600 |
| 2015-08-25 | $7.19 | $7.19 | 200 |
| 2015-08-24 | $6.85 | $6.85 | 3,800 |
| 2015-08-21 | $7.02 | $7.02 | 12,900 |
| 2015-08-20 | $7.28 | $7.28 | 35,600 |
| 2015-08-19 | $7.63 | $7.63 | 7,300 |
| 2015-08-18 | $7.69 | $7.69 | 0 |
| 2015-08-17 | $7.69 | $7.69 | 1,700 |
| 2015-08-14 | $7.71 | $7.71 | 2,700 |
| 2015-08-13 | $7.58 | $7.58 | 1,300 |
| 2015-08-12 | $7.65 | $7.65 | 11,700 |
| 2015-08-11 | $7.88 | $7.88 | 3,000 |
| 2015-08-10 | $7.90 | $7.90 | 8,200 |
| 2015-08-07 | $7.58 | $7.58 | 5,000 |
| 2015-08-06 | $7.95 | $7.95 | 3,400 |
| 2015-08-05 | $8.04 | $8.04 | 4,000 |
| 2015-08-04 | $7.86 | $7.86 | 2,800 |
| 2015-08-03 | $7.83 | $7.83 | 2,100 |
| 2015-07-31 | $8.11 | $8.11 | 900 |
| 2015-07-30 | $8.13 | $8.13 | 600 |
| 2015-07-29 | $7.86 | $7.86 | 3,000 |
| 2015-07-28 | $8.04 | $8.04 | 4,200 |
| 2015-07-27 | $7.74 | $7.74 | 6,700 |
| 2015-07-24 | $8.05 | $8.05 | 4,200 |
| 2015-07-23 | $7.96 | $7.96 | 2,400 |
| 2015-07-22 | $7.94 | $7.94 | 16,500 |
| 2015-07-21 | $7.96 | $7.96 | 5,400 |
| 2015-07-20 | $8.12 | $8.12 | 4,200 |
| 2015-07-17 | $8.10 | $8.10 | 1,900 |
| 2015-07-16 | $8.01 | $8.01 | 12,800 |
| 2015-07-15 | $8.12 | $8.12 | 46,900 |
| 2015-07-14 | $8.74 | $8.74 | 7,700 |
| 2015-07-13 | $8.85 | $8.85 | 1,100 |
| 2015-07-10 | $8.89 | $8.89 | 1,500 |
| 2015-07-09 | $8.67 | $8.67 | 3,900 |
| 2015-07-08 | $8.75 | $8.75 | 9,700 |
| 2015-07-07 | $9.21 | $9.21 | 5,100 |
| 2015-07-06 | $9.48 | $9.48 | 9,300 |
| 2015-07-02 | $9.55 | $9.55 | 2,000 |
| 2015-07-01 | $9.63 | $9.63 | 8,300 |
| 2015-06-30 | $9.47 | $9.47 | 19,800 |
| 2015-06-29 | $10.20 | $10.20 | 21,700 |
| 2015-06-26 | $10.25 | $10.25 | 14,800 |
| 2015-06-25 | $9.90 | $9.90 | 5,400 |
| 2015-06-24 | $9.72 | $9.72 | 2,000 |
| 2015-06-23 | $9.87 | $9.87 | 7,100 |
| 2015-06-22 | $9.87 | $9.87 | 11,300 |
| 2015-06-19 | $9.60 | $9.60 | 4,100 |
| 2015-06-18 | $9.45 | $9.45 | 9,500 |
| 2015-06-17 | $9.35 | $9.35 | 13,500 |
| 2015-06-16 | $9.22 | $9.22 | 12,200 |
| 2015-06-15 | $9.31 | $9.31 | 7,500 |
| 2015-06-12 | $9.30 | $9.30 | 8,600 |
| 2015-06-11 | $9.26 | $9.26 | 3,100 |
| 2015-06-10 | $9.15 | $9.15 | 3,200 |
| 2015-06-09 | $9.19 | $9.19 | 5,500 |
| 2015-06-08 | $9.23 | $9.23 | 7,500 |
| 2015-06-05 | $9.06 | $9.06 | 4,600 |
| 2015-06-04 | $9.39 | $9.39 | 1,400 |
| 2015-06-03 | $9.42 | $9.42 | 3,400 |
| 2015-06-02 | $9.31 | $9.31 | 9,700 |
| 2015-06-01 | $9.51 | $9.51 | 7,300 |
| 2015-05-29 | $9.38 | $9.38 | 10,100 |
| 2015-05-28 | $9.29 | $9.29 | 3,700 |
| 2015-05-27 | $9.18 | $9.18 | 4,600 |
| 2015-05-26 | $9.16 | $9.16 | 700 |
| 2015-05-22 | $9.15 | $9.15 | 1,500 |
| 2015-05-21 | $9.18 | $9.18 | 5,500 |
| 2015-05-20 | $9.18 | $9.18 | 2,400 |
| 2015-05-19 | $9.15 | $9.15 | 8,000 |
| 2015-05-18 | $9.16 | $9.16 | 11,600 |
| 2015-05-15 | $9.14 | $9.14 | 900 |
| 2015-05-14 | $9.11 | $9.11 | 6,800 |
| 2015-05-13 | $9.02 | $9.02 | 3,400 |
| 2015-05-12 | $9.00 | $9.00 | 8,300 |
| 2015-05-11 | $8.93 | $8.93 | 1,400 |
| 2015-05-08 | $9.00 | $9.00 | 4,900 |
| 2015-05-07 | $8.97 | $8.97 | 500 |
| 2015-05-06 | $8.97 | $8.97 | 10,100 |
| 2015-05-05 | $9.02 | $9.02 | 9,800 |
| 2015-05-04 | $9.30 | $9.30 | 3,500 |
| 2015-05-01 | $9.09 | $9.09 | 11,100 |
| 2015-04-30 | $9.10 | $9.10 | 1,200 |
| 2015-04-29 | $9.15 | $9.15 | 1,500 |
| 2015-04-28 | $9.11 | $9.11 | 5,800 |
| 2015-04-27 | $9.11 | $9.11 | 7,200 |
| 2015-04-24 | $9.11 | $9.11 | 15,100 |
| 2015-04-23 | $9.24 | $9.24 | 2,800 |
| 2015-04-22 | $9.23 | $9.23 | 3,500 |
| 2015-04-21 | $9.11 | $9.11 | 27,300 |
| 2015-04-20 | $9.18 | $9.18 | 26,500 |
| 2015-04-17 | $9.42 | $9.42 | 11,100 |
| 2015-04-16 | $9.60 | $9.60 | 10,200 |
| 2015-04-15 | $9.40 | $9.40 | 14,900 |
| 2015-04-14 | $9.64 | $9.64 | 6,400 |
| 2015-04-13 | $9.69 | $9.69 | 3,100 |
| 2015-04-10 | $9.80 | $9.80 | 14,400 |
| 2015-04-09 | $9.74 | $9.74 | 4,700 |
| 2015-04-08 | $9.85 | $9.85 | 34,000 |
| 2015-04-07 | $9.65 | $9.65 | 11,000 |
| 2015-04-06 | $9.64 | $9.64 | 32,700 |
| 2015-04-02 | $8.92 | $8.92 | 19,400 |
| 2015-04-01 | $8.75 | $8.75 | 18,500 |
| 2015-03-31 | $8.42 | $8.42 | 19,900 |
| 2015-03-30 | $8.60 | $8.60 | 5,600 |
| 2015-03-27 | $8.54 | $8.54 | 6,000 |
| 2015-03-26 | $8.39 | $8.39 | 21,800 |
| 2015-03-25 | $8.71 | $8.71 | 2,700 |
| 2015-03-24 | $8.83 | $8.83 | 2,600 |
| 2015-03-23 | $8.80 | $8.80 | 6,800 |
| 2015-03-20 | $8.72 | $8.72 | 14,200 |
| 2015-03-19 | $8.91 | $8.91 | 9,100 |
| 2015-03-18 | $8.97 | $8.97 | 2,200 |
| 2015-03-17 | $8.99 | $8.99 | 19,500 |
| 2015-03-16 | $9.01 | $9.01 | 12,900 |
| 2015-03-13 | $8.95 | $8.95 | 6,300 |
| 2015-03-12 | $8.92 | $8.92 | 19,300 |
| 2015-03-11 | $8.55 | $8.55 | 32,600 |
| 2015-03-10 | $8.24 | $8.24 | 21,100 |
| 2015-03-09 | $8.07 | $8.07 | 19,300 |
| 2015-03-06 | $7.95 | $7.95 | 4,300 |
| 2015-03-05 | $8.08 | $8.08 | 600 |
| 2015-03-04 | $7.97 | $7.97 | 1,200 |
| 2015-03-03 | $8.14 | $8.14 | 1,800 |
| 2015-03-02 | $8.09 | $8.09 | 4,700 |
| 2015-02-27 | $8.14 | $8.14 | 3,400 |
| 2015-02-26 | $8.12 | $8.12 | 4,400 |
| 2015-02-25 | $8.16 | $8.16 | 8,100 |
| 2015-02-24 | $8.18 | $8.18 | 6,500 |
| 2015-02-23 | $8.02 | $8.02 | 9,000 |
| 2015-02-20 | $8.25 | $8.25 | 8,000 |
| 2015-02-19 | $8.38 | $8.38 | 1,800 |
| 2015-02-18 | $8.40 | $8.40 | 11,500 |
| 2015-02-17 | $8.32 | $8.32 | 58,400 |
| 2015-02-13 | $8.72 | $8.72 | 24,100 |
| 2015-02-12 | $8.59 | $8.59 | 80,200 |
| 2015-02-11 | $7.30 | $7.30 | 3,100 |
| 2015-02-10 | $7.32 | $7.32 | 3,900 |
| 2015-02-09 | $7.25 | $7.25 | 5,300 |
| 2015-02-06 | $7.23 | $7.23 | 8,300 |
| 2015-02-05 | $7.18 | $7.18 | 2,600 |
| 2015-02-04 | $7.11 | $7.11 | 9,900 |
| 2015-02-03 | $7.03 | $7.03 | 20,500 |
| 2015-02-02 | $6.58 | $6.58 | 6,400 |
| 2015-01-30 | $6.46 | $6.46 | 9,800 |
| 2015-01-29 | $6.49 | $6.49 | 9,900 |
| 2015-01-28 | $6.48 | $6.48 | 8,100 |
| 2015-01-27 | $6.35 | $6.35 | 3,200 |
| 2015-01-26 | $6.26 | $6.26 | 200 |
| 2015-01-23 | $6.33 | $6.33 | 9,900 |
| 2015-01-22 | $6.10 | $6.10 | 41,400 |
| 2015-01-21 | $6.32 | $6.32 | 7,300 |
| 2015-01-20 | $6.39 | $6.39 | 11,500 |
| 2015-01-16 | $6.52 | $6.52 | 20,000 |
| 2015-01-15 | $6.69 | $6.69 | 1,300 |
| 2015-01-14 | $6.67 | $6.67 | 6,900 |
| 2015-01-13 | $6.77 | $6.77 | 6,900 |
| 2015-01-12 | $6.61 | $6.61 | 3,700 |
| 2015-01-09 | $6.70 | $6.70 | 14,100 |
| 2015-01-08 | $6.62 | $6.62 | 5,300 |
| 2015-01-07 | $6.70 | $6.70 | 5,900 |
| 2015-01-06 | $6.64 | $6.64 | 13,200 |
| 2015-01-05 | $6.64 | $6.64 | 13,500 |
| 2015-01-02 | $6.90 | $6.90 | 3,700 |