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
- 2010-02-22 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 | $7.71 | $7.83 | 0 |
| 2015-12-30 | $7.71 | $7.83 | 0 |
| 2015-12-29 | $7.71 | $7.83 | 100 |
| 2015-12-28 | $7.65 | $7.77 | 0 |
| 2015-12-24 | $7.65 | $7.77 | 0 |
| 2015-12-23 | $7.65 | $7.77 | 0 |
| 2015-12-22 | $7.65 | $7.77 | 0 |
| 2015-12-21 | $7.65 | $7.77 | 200 |
| 2015-12-18 | $7.20 | $7.31 | 0 |
| 2015-12-17 | $7.20 | $7.31 | 0 |
| 2015-12-16 | $7.20 | $7.31 | 50,000 |
| 2015-12-15 | $7.20 | $7.31 | 0 |
| 2015-12-14 | $7.20 | $7.31 | 0 |
| 2015-12-11 | $7.20 | $7.31 | 0 |
| 2015-12-10 | $7.20 | $7.31 | 50,100 |
| 2015-12-09 | $7.29 | $7.40 | 50,200 |
| 2015-12-08 | $7.30 | $7.41 | 100 |
| 2015-12-07 | $7.10 | $7.21 | 300 |
| 2015-12-04 | $7.24 | $7.35 | 0 |
| 2015-12-03 | $7.24 | $7.35 | 300 |
| 2015-12-02 | $6.75 | $6.85 | 50,000 |
| 2015-12-01 | $6.75 | $6.85 | 0 |
| 2015-11-30 | $6.75 | $6.85 | 0 |
| 2015-11-27 | $6.75 | $6.85 | 0 |
| 2015-11-25 | $6.75 | $6.85 | 0 |
| 2015-11-24 | $6.75 | $6.85 | 0 |
| 2015-11-23 | $6.75 | $6.85 | 0 |
| 2015-11-20 | $6.75 | $6.85 | 200 |
| 2015-11-19 | $6.78 | $6.88 | 700 |
| 2015-11-18 | $7.40 | $7.51 | 0 |
| 2015-11-17 | $7.40 | $7.51 | 0 |
| 2015-11-16 | $7.40 | $7.51 | 0 |
| 2015-11-13 | $7.40 | $7.51 | 0 |
| 2015-11-12 | $7.40 | $7.51 | 0 |
| 2015-11-11 | $7.40 | $7.51 | 0 |
| 2015-11-10 | $7.40 | $7.51 | 0 |
| 2015-11-09 | $7.40 | $7.51 | 0 |
| 2015-11-06 | $7.40 | $7.51 | 0 |
| 2015-11-05 | $7.40 | $7.51 | 2,100 |
| 2015-11-04 | $6.93 | $7.04 | 0 |
| 2015-11-03 | $6.93 | $7.04 | 0 |
| 2015-11-02 | $6.93 | $7.04 | 0 |
| 2015-10-30 | $6.93 | $7.04 | 200 |
| 2015-10-29 | $6.93 | $7.04 | 500 |
| 2015-10-28 | $6.84 | $6.94 | 0 |
| 2015-10-27 | $6.84 | $6.94 | 200 |
| 2015-10-26 | $6.94 | $7.05 | 100 |
| 2015-10-23 | $7.03 | $7.14 | 0 |
| 2015-10-22 | $7.03 | $7.14 | 0 |
| 2015-10-21 | $7.03 | $7.14 | 0 |
| 2015-10-20 | $7.03 | $7.14 | 0 |
| 2015-10-19 | $7.03 | $7.14 | 0 |
| 2015-10-16 | $7.03 | $7.14 | 0 |
| 2015-10-15 | $7.03 | $7.14 | 0 |
| 2015-10-14 | $7.03 | $7.14 | 0 |
| 2015-10-13 | $7.03 | $7.14 | 0 |
| 2015-10-12 | $7.03 | $7.14 | 1,200 |
| 2015-10-09 | $6.99 | $7.10 | 0 |
| 2015-10-08 | $6.99 | $7.10 | 0 |
| 2015-10-07 | $6.99 | $7.10 | 0 |
| 2015-10-06 | $6.99 | $7.10 | 200 |
| 2015-10-05 | $6.41 | $6.51 | 0 |
| 2015-10-02 | $6.41 | $6.51 | 0 |
| 2015-10-01 | $6.41 | $6.51 | 0 |
| 2015-09-30 | $6.41 | $6.51 | 0 |
| 2015-09-29 | $6.41 | $6.51 | 0 |
| 2015-09-28 | $6.41 | $6.51 | 0 |
| 2015-09-25 | $6.41 | $6.51 | 0 |
| 2015-09-24 | $6.41 | $6.51 | 300 |
| 2015-09-23 | $6.75 | $6.85 | 0 |
| 2015-09-22 | $6.75 | $6.85 | 0 |
| 2015-09-21 | $6.75 | $6.85 | 500 |
| 2015-09-18 | $6.60 | $6.70 | 0 |
| 2015-09-17 | $6.60 | $6.70 | 0 |
| 2015-09-16 | $6.60 | $6.70 | 0 |
| 2015-09-15 | $6.60 | $6.70 | 0 |
| 2015-09-14 | $6.60 | $6.70 | 200 |
| 2015-09-11 | $7.13 | $7.24 | 0 |
| 2015-09-10 | $7.13 | $7.24 | 0 |
| 2015-09-09 | $7.13 | $7.24 | 0 |
| 2015-09-08 | $7.13 | $7.24 | 0 |
| 2015-09-04 | $7.13 | $7.24 | 0 |
| 2015-09-03 | $7.13 | $7.24 | 0 |
| 2015-09-02 | $7.13 | $7.24 | 0 |
| 2015-09-01 | $7.13 | $7.24 | 0 |
| 2015-08-31 | $7.13 | $7.24 | 0 |
| 2015-08-28 | $7.13 | $7.24 | 0 |
| 2015-08-27 | $7.13 | $7.24 | 0 |
| 2015-08-26 | $7.13 | $7.24 | 0 |
| 2015-08-25 | $7.13 | $7.24 | 0 |
| 2015-08-24 | $7.13 | $7.24 | 0 |
| 2015-08-21 | $7.13 | $7.24 | 0 |
| 2015-08-20 | $7.13 | $7.24 | 0 |
| 2015-08-19 | $7.13 | $7.24 | 100 |
| 2015-08-18 | $7.48 | $7.59 | 0 |
| 2015-08-17 | $7.48 | $7.59 | 0 |
| 2015-08-14 | $7.48 | $7.59 | 0 |
| 2015-08-13 | $7.48 | $7.59 | 0 |
| 2015-08-12 | $7.48 | $7.59 | 0 |
| 2015-08-11 | $7.48 | $7.59 | 0 |
| 2015-08-10 | $7.48 | $7.59 | 0 |
| 2015-08-07 | $7.48 | $7.59 | 0 |
| 2015-08-06 | $7.48 | $7.59 | 0 |
| 2015-08-05 | $7.48 | $7.59 | 0 |
| 2015-08-04 | $7.48 | $7.59 | 0 |
| 2015-08-03 | $7.48 | $7.59 | 100 |
| 2015-07-31 | $7.57 | $7.68 | 0 |
| 2015-07-30 | $7.57 | $7.68 | 0 |
| 2015-07-29 | $7.57 | $7.68 | 0 |
| 2015-07-28 | $7.57 | $7.68 | 0 |
| 2015-07-27 | $7.57 | $7.68 | 0 |
| 2015-07-24 | $7.57 | $7.68 | 600 |
| 2015-07-23 | $7.64 | $7.76 | 500 |
| 2015-07-22 | $7.43 | $7.54 | 0 |
| 2015-07-21 | $7.43 | $7.54 | 0 |
| 2015-07-20 | $7.43 | $7.54 | 500 |
| 2015-07-17 | $7.35 | $7.46 | 0 |
| 2015-07-16 | $7.35 | $7.46 | 0 |
| 2015-07-15 | $7.35 | $7.46 | 100 |
| 2015-07-14 | $7.52 | $7.63 | 700 |
| 2015-07-13 | $6.85 | $6.95 | 0 |
| 2015-07-10 | $6.85 | $6.95 | 0 |
| 2015-07-09 | $6.85 | $6.95 | 0 |
| 2015-07-08 | $6.85 | $6.95 | 0 |
| 2015-07-07 | $6.85 | $6.95 | 0 |
| 2015-07-06 | $6.85 | $6.95 | 1,000 |
| 2015-07-02 | $7.05 | $7.16 | 0 |
| 2015-07-01 | $7.05 | $7.16 | 0 |
| 2015-06-30 | $7.05 | $7.16 | 200 |
| 2015-06-29 | $7.58 | $7.70 | 0 |
| 2015-06-26 | $7.58 | $7.70 | 0 |
| 2015-06-25 | $7.58 | $7.70 | 0 |
| 2015-06-24 | $7.58 | $7.70 | 0 |
| 2015-06-23 | $7.58 | $7.70 | 25,700 |
| 2015-06-22 | $7.10 | $7.21 | 0 |
| 2015-06-19 | $7.10 | $7.21 | 50,100 |
| 2015-06-18 | $7.38 | $7.49 | 0 |
| 2015-06-17 | $7.38 | $7.49 | 0 |
| 2015-06-16 | $7.38 | $7.49 | 0 |
| 2015-06-15 | $7.38 | $7.49 | 0 |
| 2015-06-12 | $7.38 | $7.49 | 0 |
| 2015-06-11 | $7.38 | $7.49 | 0 |
| 2015-06-10 | $7.38 | $7.49 | 100 |
| 2015-06-09 | $7.41 | $7.52 | 0 |
| 2015-06-08 | $7.41 | $7.52 | 0 |
| 2015-06-05 | $7.41 | $7.52 | 0 |
| 2015-06-04 | $7.41 | $7.52 | 0 |
| 2015-06-03 | $7.41 | $7.52 | 0 |
| 2015-06-02 | $7.41 | $7.52 | 0 |
| 2015-06-01 | $7.41 | $7.52 | 0 |
| 2015-05-29 | $7.41 | $7.52 | 0 |
| 2015-05-28 | $7.41 | $7.52 | 0 |
| 2015-05-27 | $7.41 | $7.52 | 0 |
| 2015-05-26 | $7.41 | $7.52 | 0 |
| 2015-05-22 | $7.41 | $7.52 | 0 |
| 2015-05-21 | $7.41 | $7.52 | 0 |
| 2015-05-20 | $7.41 | $7.52 | 400 |
| 2015-05-19 | $6.81 | $6.91 | 0 |
| 2015-05-18 | $6.81 | $6.91 | 0 |
| 2015-05-15 | $6.81 | $6.91 | 0 |
| 2015-05-14 | $6.81 | $6.91 | 0 |
| 2015-05-13 | $6.81 | $6.91 | 0 |
| 2015-05-12 | $6.81 | $6.91 | 0 |
| 2015-05-11 | $6.81 | $6.91 | 0 |
| 2015-05-08 | $6.81 | $6.91 | 0 |
| 2015-05-07 | $6.81 | $6.91 | 0 |
| 2015-05-06 | $6.81 | $6.91 | 0 |
| 2015-05-05 | $6.81 | $6.87 | 0 |
| 2015-05-04 | $6.81 | $6.87 | 0 |
| 2015-05-01 | $6.81 | $6.87 | 100 |
| 2015-04-30 | $6.81 | $6.87 | 25,000 |
| 2015-04-29 | $6.81 | $6.87 | 50,000 |
| 2015-04-28 | $6.81 | $6.87 | 50,000 |
| 2015-04-27 | $6.81 | $6.87 | 100 |
| 2015-04-24 | $6.73 | $6.79 | 0 |
| 2015-04-23 | $6.73 | $6.79 | 0 |
| 2015-04-22 | $6.73 | $6.79 | 0 |
| 2015-04-21 | $6.73 | $6.79 | 0 |
| 2015-04-20 | $6.73 | $6.79 | 0 |
| 2015-04-17 | $6.73 | $6.79 | 0 |
| 2015-04-16 | $6.73 | $6.79 | 1,600 |
| 2015-04-15 | $7.05 | $7.11 | 0 |
| 2015-04-14 | $7.05 | $7.11 | 0 |
| 2015-04-13 | $7.05 | $7.11 | 0 |
| 2015-04-10 | $7.05 | $7.11 | 0 |
| 2015-04-09 | $7.05 | $7.11 | 0 |
| 2015-04-08 | $7.05 | $7.11 | 0 |
| 2015-04-07 | $7.05 | $7.11 | 0 |
| 2015-04-06 | $7.05 | $7.11 | 0 |
| 2015-04-02 | $7.05 | $7.11 | 1,300 |
| 2015-04-01 | $6.96 | $7.02 | 1,700 |
| 2015-03-31 | $6.84 | $6.90 | 0 |
| 2015-03-30 | $6.84 | $6.90 | 0 |
| 2015-03-27 | $6.84 | $6.90 | 0 |
| 2015-03-26 | $6.84 | $6.90 | 3,300 |
| 2015-03-25 | $7.10 | $7.16 | 3,200 |
| 2015-03-24 | $6.78 | $6.84 | 0 |
| 2015-03-23 | $6.78 | $6.84 | 0 |
| 2015-03-20 | $6.78 | $6.84 | 0 |
| 2015-03-19 | $6.78 | $6.84 | 0 |
| 2015-03-18 | $6.78 | $6.84 | 100,100 |
| 2015-03-17 | $6.78 | $6.84 | 0 |
| 2015-03-16 | $6.78 | $6.84 | 400 |
| 2015-03-13 | $6.60 | $6.66 | 0 |
| 2015-03-12 | $6.60 | $6.66 | 0 |
| 2015-03-11 | $6.60 | $6.66 | 0 |
| 2015-03-10 | $6.60 | $6.66 | 0 |
| 2015-03-09 | $6.60 | $6.66 | 3,600 |
| 2015-03-06 | $6.52 | $6.58 | 500 |
| 2015-03-05 | $6.53 | $6.59 | 0 |
| 2015-03-04 | $6.53 | $6.59 | 600 |
| 2015-03-03 | $6.74 | $6.80 | 0 |
| 2015-03-02 | $6.74 | $6.80 | 0 |
| 2015-02-27 | $6.74 | $6.80 | 0 |
| 2015-02-26 | $6.74 | $6.80 | 0 |
| 2015-02-25 | $6.74 | $6.80 | 0 |
| 2015-02-24 | $6.74 | $6.80 | 0 |
| 2015-02-23 | $6.74 | $6.80 | 200 |
| 2015-02-20 | $6.57 | $6.63 | 500 |
| 2015-02-19 | $6.45 | $6.50 | 0 |
| 2015-02-18 | $6.45 | $6.50 | 0 |
| 2015-02-17 | $6.45 | $6.50 | 0 |
| 2015-02-13 | $6.45 | $6.50 | 0 |
| 2015-02-12 | $6.45 | $6.50 | 1,900 |
| 2015-02-11 | $6.75 | $6.81 | 0 |
| 2015-02-10 | $6.75 | $6.81 | 0 |
| 2015-02-09 | $6.75 | $6.81 | 0 |
| 2015-02-06 | $6.75 | $6.81 | 0 |
| 2015-02-05 | $6.75 | $6.81 | 0 |
| 2015-02-04 | $6.75 | $6.81 | 0 |
| 2015-02-03 | $6.75 | $6.81 | 0 |
| 2015-02-02 | $6.75 | $6.81 | 0 |
| 2015-01-30 | $6.75 | $6.81 | 0 |
| 2015-01-29 | $6.75 | $6.81 | 1,700 |
| 2015-01-28 | $7.00 | $7.06 | 0 |
| 2015-01-27 | $7.00 | $7.06 | 0 |
| 2015-01-26 | $7.00 | $7.06 | 0 |
| 2015-01-23 | $7.00 | $7.06 | 0 |
| 2015-01-22 | $7.00 | $7.06 | 3,300 |
| 2015-01-21 | $6.41 | $6.46 | 0 |
| 2015-01-20 | $6.41 | $6.46 | 0 |
| 2015-01-16 | $6.41 | $6.46 | 0 |
| 2015-01-15 | $6.41 | $6.46 | 0 |
| 2015-01-14 | $6.41 | $6.46 | 5,000 |
| 2015-01-13 | $6.25 | $6.30 | 0 |
| 2015-01-12 | $6.25 | $6.30 | 0 |
| 2015-01-09 | $6.25 | $6.30 | 900 |
| 2015-01-08 | $6.50 | $6.56 | 0 |
| 2015-01-07 | $6.50 | $6.56 | 20,000 |
| 2015-01-06 | $6.50 | $6.56 | 0 |
| 2015-01-05 | $6.50 | $6.56 | 0 |
| 2015-01-02 | $6.50 | $6.56 | 0 |