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
- 1998-10-06 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 | $4.65 | $7.95 | 11,900 |
| 2015-12-30 | $4.50 | $7.70 | 17,400 |
| 2015-12-29 | $4.40 | $7.53 | 1,200 |
| 2015-12-28 | $4.51 | $7.72 | 900 |
| 2015-12-24 | $5.10 | $8.72 | 100 |
| 2015-12-23 | $4.99 | $8.54 | 2,200 |
| 2015-12-22 | $4.40 | $7.53 | 3,000 |
| 2015-12-21 | $5.00 | $8.55 | 500 |
| 2015-12-18 | $5.00 | $8.55 | 0 |
| 2015-12-17 | $5.00 | $8.55 | 4,400 |
| 2015-12-16 | $4.95 | $8.47 | 1,600 |
| 2015-12-15 | $5.30 | $9.07 | 5,100 |
| 2015-12-14 | $5.71 | $9.77 | 0 |
| 2015-12-11 | $5.71 | $9.77 | 0 |
| 2015-12-10 | $5.71 | $9.77 | 400 |
| 2015-12-09 | $5.79 | $9.91 | 0 |
| 2015-12-08 | $5.79 | $9.91 | 0 |
| 2015-12-07 | $5.79 | $9.91 | 100 |
| 2015-12-04 | $5.75 | $9.84 | 1,100 |
| 2015-12-03 | $5.85 | $10.01 | 0 |
| 2015-12-02 | $5.85 | $10.01 | 15,300 |
| 2015-12-01 | $5.85 | $10.01 | 12,300 |
| 2015-11-30 | $6.10 | $10.44 | 0 |
| 2015-11-27 | $6.10 | $10.44 | 0 |
| 2015-11-25 | $6.10 | $10.44 | 100 |
| 2015-11-24 | $6.35 | $10.86 | 376,300 |
| 2015-11-23 | $6.45 | $11.03 | 10,100 |
| 2015-11-20 | $6.60 | $11.29 | 300 |
| 2015-11-19 | $6.75 | $11.55 | 100 |
| 2015-11-18 | $6.52 | $11.15 | 61,000 |
| 2015-11-17 | $6.75 | $11.55 | 100 |
| 2015-11-16 | $7.30 | $12.49 | 0 |
| 2015-11-13 | $7.30 | $12.49 | 0 |
| 2015-11-12 | $7.30 | $12.49 | 2,100 |
| 2015-11-11 | $6.75 | $11.55 | 100 |
| 2015-11-10 | $6.50 | $11.12 | 0 |
| 2015-11-09 | $6.50 | $11.12 | 0 |
| 2015-11-06 | $6.50 | $11.12 | 0 |
| 2015-11-05 | $6.50 | $11.12 | 0 |
| 2015-11-04 | $6.50 | $11.12 | 0 |
| 2015-11-03 | $6.50 | $11.12 | 1,300 |
| 2015-11-02 | $6.89 | $11.79 | 2,000 |
| 2015-10-30 | $6.30 | $10.78 | 800 |
| 2015-10-29 | $6.70 | $11.46 | 3,900 |
| 2015-10-28 | $7.10 | $12.15 | 1,800 |
| 2015-10-27 | $7.05 | $12.06 | 0 |
| 2015-10-26 | $7.05 | $12.06 | 0 |
| 2015-10-23 | $7.05 | $12.06 | 0 |
| 2015-10-22 | $7.05 | $12.06 | 0 |
| 2015-10-21 | $7.05 | $12.06 | 1,000 |
| 2015-10-20 | $7.16 | $12.25 | 0 |
| 2015-10-19 | $7.16 | $12.25 | 400 |
| 2015-10-16 | $7.30 | $12.49 | 3,400 |
| 2015-10-15 | $7.44 | $12.73 | 7,000 |
| 2015-10-14 | $7.44 | $12.73 | 100 |
| 2015-10-13 | $7.20 | $12.32 | 0 |
| 2015-10-12 | $7.20 | $12.32 | 0 |
| 2015-10-09 | $7.20 | $12.32 | 1,000 |
| 2015-10-08 | $6.85 | $11.72 | 300 |
| 2015-10-07 | $7.10 | $12.15 | 0 |
| 2015-10-06 | $7.10 | $12.15 | 7,400 |
| 2015-10-05 | $6.85 | $11.72 | 100 |
| 2015-10-02 | $6.85 | $11.72 | 900 |
| 2015-10-01 | $7.05 | $12.06 | 0 |
| 2015-09-30 | $7.05 | $12.06 | 100 |
| 2015-09-29 | $6.80 | $11.63 | 0 |
| 2015-09-28 | $6.80 | $11.63 | 0 |
| 2015-09-25 | $6.80 | $11.63 | 0 |
| 2015-09-24 | $6.80 | $11.63 | 0 |
| 2015-09-23 | $6.80 | $11.63 | 0 |
| 2015-09-22 | $6.80 | $11.63 | 0 |
| 2015-09-21 | $6.80 | $11.63 | 200 |
| 2015-09-18 | $7.15 | $12.23 | 0 |
| 2015-09-17 | $7.15 | $12.23 | 300 |
| 2015-09-16 | $7.06 | $12.08 | 0 |
| 2015-09-15 | $7.06 | $12.08 | 100 |
| 2015-09-14 | $7.07 | $12.10 | 1,000 |
| 2015-09-11 | $7.30 | $12.49 | 0 |
| 2015-09-10 | $7.30 | $12.49 | 800 |
| 2015-09-09 | $6.96 | $11.91 | 0 |
| 2015-09-08 | $6.96 | $11.91 | 200 |
| 2015-09-04 | $6.80 | $11.63 | 0 |
| 2015-09-03 | $6.80 | $11.63 | 200 |
| 2015-09-02 | $7.00 | $11.98 | 0 |
| 2015-09-01 | $7.00 | $11.98 | 0 |
| 2015-08-31 | $7.00 | $11.98 | 200 |
| 2015-08-28 | $6.32 | $10.81 | 0 |
| 2015-08-27 | $6.32 | $10.81 | 500 |
| 2015-08-26 | $7.10 | $12.15 | 0 |
| 2015-08-25 | $7.10 | $12.15 | 0 |
| 2015-08-24 | $7.10 | $12.15 | 0 |
| 2015-08-21 | $7.10 | $12.15 | 0 |
| 2015-08-20 | $7.10 | $12.15 | 11,100 |
| 2015-08-19 | $6.89 | $11.79 | 400 |
| 2015-08-18 | $6.80 | $11.63 | 145,800 |
| 2015-08-17 | $7.25 | $12.40 | 0 |
| 2015-08-14 | $7.25 | $12.40 | 0 |
| 2015-08-13 | $7.25 | $12.40 | 0 |
| 2015-08-12 | $7.25 | $12.40 | 1,300 |
| 2015-08-11 | $7.50 | $12.83 | 0 |
| 2015-08-10 | $7.50 | $12.83 | 2,500 |
| 2015-08-07 | $7.39 | $12.64 | 0 |
| 2015-08-06 | $7.39 | $12.64 | 3,500 |
| 2015-08-05 | $7.25 | $12.40 | 0 |
| 2015-08-04 | $7.25 | $12.40 | 600 |
| 2015-08-03 | $7.00 | $11.98 | 0 |
| 2015-07-31 | $7.00 | $11.98 | 0 |
| 2015-07-30 | $7.00 | $11.98 | 800 |
| 2015-07-29 | $7.00 | $11.98 | 500 |
| 2015-07-28 | $6.80 | $11.63 | 200 |
| 2015-07-27 | $6.75 | $11.55 | 13,800 |
| 2015-07-24 | $6.82 | $11.67 | 3,400 |
| 2015-07-23 | $6.68 | $11.43 | 0 |
| 2015-07-22 | $6.68 | $11.43 | 0 |
| 2015-07-21 | $6.68 | $11.43 | 4,800 |
| 2015-07-20 | $6.69 | $11.44 | 1,004,300 |
| 2015-07-17 | $6.70 | $11.46 | 0 |
| 2015-07-16 | $6.70 | $11.46 | 0 |
| 2015-07-15 | $6.70 | $11.46 | 1,100 |
| 2015-07-14 | $6.01 | $10.28 | 23,600 |
| 2015-07-13 | $6.00 | $10.26 | 0 |
| 2015-07-10 | $6.00 | $10.26 | 54,400 |
| 2015-07-09 | $5.83 | $9.97 | 800 |
| 2015-07-08 | $5.70 | $9.75 | 4,900 |
| 2015-07-07 | $5.78 | $9.89 | 0 |
| 2015-07-06 | $5.78 | $9.89 | 800 |
| 2015-07-02 | $5.93 | $10.14 | 0 |
| 2015-07-01 | $5.93 | $10.14 | 0 |
| 2015-06-30 | $5.93 | $10.14 | 600 |
| 2015-06-29 | $6.10 | $10.44 | 0 |
| 2015-06-26 | $6.10 | $10.44 | 0 |
| 2015-06-25 | $6.10 | $10.44 | 0 |
| 2015-06-24 | $6.10 | $10.44 | 0 |
| 2015-06-23 | $6.10 | $10.44 | 0 |
| 2015-06-22 | $6.10 | $10.44 | 0 |
| 2015-06-19 | $6.10 | $10.44 | 0 |
| 2015-06-18 | $6.10 | $10.44 | 0 |
| 2015-06-17 | $6.10 | $10.44 | 0 |
| 2015-06-16 | $6.10 | $10.44 | 400 |
| 2015-06-15 | $5.71 | $9.77 | 0 |
| 2015-06-12 | $5.71 | $9.77 | 0 |
| 2015-06-11 | $5.71 | $9.77 | 0 |
| 2015-06-10 | $5.71 | $9.77 | 1,300 |
| 2015-06-09 | $6.06 | $10.37 | 100 |
| 2015-06-08 | $6.21 | $10.62 | 0 |
| 2015-06-05 | $6.21 | $10.62 | 400 |
| 2015-06-04 | $6.30 | $10.78 | 100 |
| 2015-06-03 | $6.37 | $10.90 | 700 |
| 2015-06-02 | $6.50 | $11.12 | 300 |
| 2015-06-01 | $6.85 | $11.72 | 0 |
| 2015-05-29 | $6.85 | $11.72 | 0 |
| 2015-05-28 | $6.85 | $11.72 | 0 |
| 2015-05-27 | $6.85 | $11.72 | 0 |
| 2015-05-26 | $6.85 | $11.72 | 0 |
| 2015-05-22 | $6.85 | $11.72 | 0 |
| 2015-05-21 | $6.85 | $11.72 | 900 |
| 2015-05-20 | $7.03 | $12.03 | 200 |
| 2015-05-19 | $7.50 | $12.83 | 0 |
| 2015-05-18 | $7.50 | $12.83 | 100 |
| 2015-05-15 | $7.61 | $13.02 | 0 |
| 2015-05-14 | $7.61 | $13.02 | 0 |
| 2015-05-13 | $7.61 | $13.02 | 0 |
| 2015-05-12 | $7.61 | $13.02 | 0 |
| 2015-05-11 | $7.61 | $13.02 | 0 |
| 2015-05-08 | $7.61 | $13.02 | 0 |
| 2015-05-07 | $7.61 | $13.02 | 0 |
| 2015-05-06 | $7.61 | $13.02 | 0 |
| 2015-05-05 | $7.61 | $13.02 | 0 |
| 2015-05-04 | $7.61 | $13.02 | 1,000 |
| 2015-05-01 | $8.34 | $14.27 | 0 |
| 2015-04-30 | $8.34 | $14.27 | 1,000 |
| 2015-04-29 | $7.50 | $12.83 | 0 |
| 2015-04-28 | $7.50 | $12.83 | 2,100 |
| 2015-04-27 | $7.20 | $12.32 | 13,000 |
| 2015-04-24 | $7.89 | $13.50 | 0 |
| 2015-04-23 | $7.89 | $13.50 | 300 |
| 2015-04-22 | $8.48 | $14.51 | 0 |
| 2015-04-21 | $8.48 | $14.51 | 0 |
| 2015-04-20 | $8.48 | $14.51 | 0 |
| 2015-04-17 | $8.48 | $14.51 | 0 |
| 2015-04-16 | $8.48 | $14.51 | 0 |
| 2015-04-15 | $8.48 | $14.51 | 0 |
| 2015-04-14 | $8.48 | $14.51 | 0 |
| 2015-04-13 | $8.48 | $14.51 | 0 |
| 2015-04-10 | $8.48 | $14.51 | 0 |
| 2015-04-09 | $8.48 | $14.51 | 0 |
| 2015-04-08 | $8.48 | $14.51 | 200 |
| 2015-04-07 | $6.62 | $11.33 | 0 |
| 2015-04-06 | $6.62 | $11.33 | 0 |
| 2015-04-02 | $6.62 | $11.33 | 0 |
| 2015-04-01 | $6.62 | $11.33 | 100 |
| 2015-03-31 | $6.90 | $11.80 | 400 |
| 2015-03-30 | $6.62 | $11.33 | 0 |
| 2015-03-27 | $6.62 | $11.33 | 0 |
| 2015-03-26 | $6.62 | $11.33 | 200 |
| 2015-03-25 | $7.06 | $12.08 | 100 |
| 2015-03-24 | $7.06 | $12.08 | 0 |
| 2015-03-23 | $7.06 | $12.08 | 0 |
| 2015-03-20 | $7.06 | $12.08 | 0 |
| 2015-03-19 | $7.06 | $12.08 | 0 |
| 2015-03-18 | $7.06 | $12.08 | 300 |
| 2015-03-17 | $7.50 | $12.83 | 0 |
| 2015-03-16 | $7.50 | $12.83 | 0 |
| 2015-03-13 | $7.50 | $12.83 | 0 |
| 2015-03-12 | $7.50 | $12.83 | 0 |
| 2015-03-11 | $7.50 | $12.83 | 100 |
| 2015-03-10 | $7.10 | $12.15 | 0 |
| 2015-03-09 | $7.10 | $12.15 | 0 |
| 2015-03-06 | $7.10 | $12.15 | 0 |
| 2015-03-05 | $7.10 | $12.15 | 0 |
| 2015-03-04 | $7.10 | $12.15 | 0 |
| 2015-03-03 | $7.10 | $12.15 | 0 |
| 2015-03-02 | $7.10 | $12.15 | 0 |
| 2015-02-27 | $7.10 | $12.15 | 300 |
| 2015-02-26 | $7.10 | $12.15 | 1,417,300 |
| 2015-02-25 | $7.05 | $12.06 | 0 |
| 2015-02-24 | $7.05 | $12.06 | 0 |
| 2015-02-23 | $7.05 | $12.06 | 0 |
| 2015-02-20 | $7.05 | $12.06 | 0 |
| 2015-02-19 | $7.05 | $12.06 | 1,600 |
| 2015-02-18 | $7.01 | $11.99 | 300 |
| 2015-02-17 | $8.24 | $14.10 | 12,500 |
| 2015-02-13 | $6.15 | $10.52 | 100 |
| 2015-02-12 | $5.78 | $9.89 | 0 |
| 2015-02-11 | $5.78 | $9.89 | 0 |
| 2015-02-10 | $5.78 | $9.89 | 200 |
| 2015-02-09 | $5.54 | $9.48 | 0 |
| 2015-02-06 | $5.54 | $9.48 | 200 |
| 2015-02-05 | $5.51 | $9.43 | 100 |
| 2015-02-04 | $5.75 | $9.84 | 10,000 |
| 2015-02-03 | $5.66 | $9.68 | 300 |
| 2015-02-02 | $5.75 | $9.84 | 1,000 |
| 2015-01-30 | $6.00 | $10.26 | 0 |
| 2015-01-29 | $6.00 | $10.26 | 20,000 |
| 2015-01-28 | $5.95 | $10.18 | 164,700 |
| 2015-01-27 | $5.95 | $10.18 | 46,800 |
| 2015-01-26 | $5.95 | $10.18 | 38,000 |
| 2015-01-23 | $6.00 | $10.26 | 83,100 |
| 2015-01-22 | $5.75 | $9.84 | 25,400 |
| 2015-01-21 | $5.75 | $9.84 | 15,000 |
| 2015-01-20 | $5.75 | $9.84 | 0 |
| 2015-01-16 | $5.75 | $9.84 | 25,000 |
| 2015-01-15 | $5.44 | $9.31 | 0 |
| 2015-01-14 | $5.44 | $9.31 | 0 |
| 2015-01-13 | $5.44 | $9.31 | 4,900 |
| 2015-01-12 | $5.54 | $9.48 | 1,300 |
| 2015-01-09 | $5.85 | $10.01 | 0 |
| 2015-01-08 | $5.85 | $10.01 | 2,100 |
| 2015-01-07 | $5.98 | $10.23 | 0 |
| 2015-01-06 | $5.98 | $10.23 | 0 |
| 2015-01-05 | $5.98 | $10.23 | 200 |
| 2015-01-02 | $5.52 | $9.44 | 0 |