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
- 2002-11-01 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 | $4.49 | $7.80 | 1,400 |
| 2015-12-30 | $4.60 | $7.99 | 2,200 |
| 2015-12-29 | $4.90 | $8.51 | 0 |
| 2015-12-28 | $4.90 | $8.51 | 2,400 |
| 2015-12-24 | $5.00 | $8.68 | 800 |
| 2015-12-23 | $5.01 | $8.70 | 800 |
| 2015-12-22 | $5.50 | $9.55 | 0 |
| 2015-12-21 | $5.50 | $9.55 | 3,700 |
| 2015-12-18 | $5.35 | $9.29 | 3,000 |
| 2015-12-17 | $5.65 | $9.81 | 0 |
| 2015-12-16 | $5.65 | $9.81 | 200 |
| 2015-12-15 | $5.90 | $10.25 | 200 |
| 2015-12-14 | $6.19 | $10.75 | 0 |
| 2015-12-11 | $6.19 | $10.75 | 5,100 |
| 2015-12-10 | $5.99 | $10.40 | 800 |
| 2015-12-09 | $5.90 | $10.25 | 200 |
| 2015-12-08 | $6.00 | $10.42 | 0 |
| 2015-12-07 | $6.00 | $10.42 | 100 |
| 2015-12-04 | $6.01 | $10.44 | 900 |
| 2015-12-03 | $6.50 | $11.29 | 0 |
| 2015-12-02 | $6.50 | $11.29 | 2,600 |
| 2015-12-01 | $6.48 | $11.25 | 0 |
| 2015-11-30 | $6.48 | $11.25 | 400 |
| 2015-11-27 | $7.06 | $12.26 | 0 |
| 2015-11-25 | $7.06 | $12.26 | 0 |
| 2015-11-24 | $7.06 | $12.26 | 0 |
| 2015-11-23 | $7.06 | $12.26 | 0 |
| 2015-11-20 | $7.06 | $12.26 | 1,700 |
| 2015-11-19 | $7.01 | $12.18 | 0 |
| 2015-11-18 | $7.01 | $12.18 | 800 |
| 2015-11-17 | $6.72 | $11.67 | 800 |
| 2015-11-16 | $7.60 | $13.20 | 0 |
| 2015-11-13 | $7.60 | $13.20 | 0 |
| 2015-11-12 | $7.60 | $13.20 | 1,000 |
| 2015-11-11 | $7.59 | $13.18 | 0 |
| 2015-11-10 | $7.59 | $13.18 | 100 |
| 2015-11-09 | $7.26 | $12.61 | 0 |
| 2015-11-06 | $7.26 | $12.61 | 1,500 |
| 2015-11-05 | $7.50 | $13.03 | 14,500 |
| 2015-11-04 | $7.50 | $13.03 | 10,900 |
| 2015-11-03 | $7.24 | $12.57 | 0 |
| 2015-11-02 | $7.24 | $12.57 | 11,600 |
| 2015-10-30 | $6.71 | $11.65 | 900 |
| 2015-10-29 | $7.10 | $12.33 | 4,800 |
| 2015-10-28 | $7.00 | $12.16 | 3,100 |
| 2015-10-27 | $6.99 | $12.14 | 5,100 |
| 2015-10-26 | $7.20 | $12.51 | 0 |
| 2015-10-23 | $7.20 | $12.51 | 5,900 |
| 2015-10-22 | $7.10 | $12.33 | 8,700 |
| 2015-10-21 | $7.18 | $12.47 | 1,600 |
| 2015-10-20 | $7.07 | $12.28 | 900 |
| 2015-10-19 | $7.32 | $12.71 | 2,200 |
| 2015-10-16 | $7.81 | $13.56 | 0 |
| 2015-10-15 | $7.81 | $13.56 | 1,100 |
| 2015-10-14 | $7.32 | $12.71 | 13,000 |
| 2015-10-13 | $7.40 | $12.85 | 11,900 |
| 2015-10-12 | $7.99 | $13.88 | 0 |
| 2015-10-09 | $7.99 | $13.88 | 900 |
| 2015-10-08 | $7.50 | $13.03 | 2,600 |
| 2015-10-07 | $7.40 | $12.85 | 0 |
| 2015-10-06 | $7.40 | $12.85 | 1,200 |
| 2015-10-05 | $7.21 | $12.52 | 0 |
| 2015-10-02 | $7.21 | $12.52 | 2,000 |
| 2015-10-01 | $7.21 | $12.52 | 2,000 |
| 2015-09-30 | $7.21 | $12.52 | 500 |
| 2015-09-29 | $7.21 | $12.52 | 600 |
| 2015-09-28 | $7.35 | $12.77 | 100 |
| 2015-09-25 | $7.25 | $12.59 | 300 |
| 2015-09-24 | $7.45 | $12.94 | 0 |
| 2015-09-23 | $7.45 | $12.94 | 200 |
| 2015-09-22 | $7.46 | $12.96 | 0 |
| 2015-09-21 | $7.46 | $12.96 | 200 |
| 2015-09-18 | $7.65 | $13.29 | 500 |
| 2015-09-17 | $7.20 | $12.51 | 0 |
| 2015-09-16 | $7.20 | $12.51 | 100 |
| 2015-09-15 | $7.25 | $12.59 | 0 |
| 2015-09-14 | $7.25 | $12.59 | 200 |
| 2015-09-11 | $7.36 | $12.78 | 0 |
| 2015-09-10 | $7.36 | $12.78 | 0 |
| 2015-09-09 | $7.36 | $12.78 | 0 |
| 2015-09-08 | $7.36 | $12.78 | 1,600 |
| 2015-09-04 | $8.35 | $14.50 | 0 |
| 2015-09-03 | $8.35 | $14.50 | 2,600 |
| 2015-09-02 | $7.75 | $13.46 | 0 |
| 2015-09-01 | $7.75 | $13.46 | 100 |
| 2015-08-31 | $7.75 | $13.46 | 2,100 |
| 2015-08-28 | $7.25 | $12.59 | 0 |
| 2015-08-27 | $7.25 | $12.59 | 0 |
| 2015-08-26 | $7.25 | $12.59 | 3,100 |
| 2015-08-25 | $7.40 | $12.85 | 0 |
| 2015-08-24 | $7.40 | $12.85 | 0 |
| 2015-08-21 | $7.40 | $12.85 | 0 |
| 2015-08-20 | $7.40 | $12.85 | 1,500 |
| 2015-08-19 | $7.75 | $13.46 | 200 |
| 2015-08-18 | $7.70 | $13.37 | 0 |
| 2015-08-17 | $7.70 | $13.37 | 3,700 |
| 2015-08-14 | $7.90 | $13.72 | 0 |
| 2015-08-13 | $7.90 | $13.72 | 400 |
| 2015-08-12 | $8.00 | $13.89 | 200 |
| 2015-08-11 | $8.15 | $14.16 | 0 |
| 2015-08-10 | $8.15 | $14.16 | 100 |
| 2015-08-07 | $8.16 | $14.17 | 200 |
| 2015-08-06 | $8.15 | $14.16 | 600 |
| 2015-08-05 | $7.70 | $13.37 | 100 |
| 2015-08-04 | $8.00 | $13.89 | 9,200 |
| 2015-08-03 | $7.19 | $12.49 | 0 |
| 2015-07-31 | $7.19 | $12.49 | 0 |
| 2015-07-30 | $7.19 | $12.49 | 200 |
| 2015-07-29 | $7.20 | $12.51 | 0 |
| 2015-07-28 | $7.20 | $12.51 | 400 |
| 2015-07-27 | $7.06 | $12.26 | 0 |
| 2015-07-24 | $7.06 | $12.26 | 0 |
| 2015-07-23 | $7.06 | $12.26 | 0 |
| 2015-07-22 | $7.06 | $12.26 | 300 |
| 2015-07-21 | $7.13 | $12.38 | 0 |
| 2015-07-20 | $7.13 | $12.38 | 100 |
| 2015-07-17 | $7.12 | $12.37 | 100 |
| 2015-07-16 | $6.50 | $11.29 | 0 |
| 2015-07-15 | $6.50 | $11.29 | 0 |
| 2015-07-14 | $6.50 | $11.29 | 0 |
| 2015-07-13 | $6.50 | $11.29 | 0 |
| 2015-07-10 | $6.50 | $11.29 | 0 |
| 2015-07-09 | $6.50 | $11.29 | 0 |
| 2015-07-08 | $6.50 | $11.29 | 0 |
| 2015-07-07 | $6.50 | $11.29 | 0 |
| 2015-07-06 | $6.50 | $11.29 | 0 |
| 2015-07-02 | $6.50 | $11.29 | 0 |
| 2015-07-01 | $6.50 | $11.29 | 0 |
| 2015-06-30 | $6.50 | $11.29 | 0 |
| 2015-06-29 | $6.50 | $11.29 | 0 |
| 2015-06-26 | $6.50 | $11.29 | 0 |
| 2015-06-25 | $6.50 | $11.29 | 400 |
| 2015-06-24 | $6.70 | $11.64 | 23,000 |
| 2015-06-23 | $6.67 | $11.58 | 200 |
| 2015-06-22 | $7.00 | $12.16 | 0 |
| 2015-06-19 | $7.00 | $12.16 | 0 |
| 2015-06-18 | $7.00 | $12.16 | 3,100 |
| 2015-06-17 | $6.81 | $11.83 | 100 |
| 2015-06-16 | $6.81 | $11.83 | 0 |
| 2015-06-15 | $6.81 | $11.83 | 0 |
| 2015-06-12 | $6.81 | $11.83 | 400 |
| 2015-06-11 | $6.91 | $12.00 | 0 |
| 2015-06-10 | $6.91 | $12.00 | 0 |
| 2015-06-09 | $6.91 | $12.00 | 200 |
| 2015-06-08 | $7.25 | $12.59 | 0 |
| 2015-06-05 | $7.25 | $12.59 | 0 |
| 2015-06-04 | $7.25 | $12.59 | 0 |
| 2015-06-03 | $7.25 | $12.59 | 1,500 |
| 2015-06-02 | $7.36 | $12.78 | 1,000 |
| 2015-06-01 | $7.00 | $12.16 | 5,200 |
| 2015-05-29 | $7.69 | $13.36 | 2,500 |
| 2015-05-28 | $7.26 | $12.61 | 0 |
| 2015-05-27 | $7.26 | $12.61 | 0 |
| 2015-05-26 | $7.26 | $12.61 | 0 |
| 2015-05-22 | $7.26 | $12.61 | 1,700 |
| 2015-05-21 | $7.51 | $13.04 | 600 |
| 2015-05-20 | $7.88 | $13.69 | 5,900 |
| 2015-05-19 | $8.01 | $13.91 | 100 |
| 2015-05-18 | $8.02 | $13.93 | 100 |
| 2015-05-15 | $8.72 | $15.15 | 0 |
| 2015-05-14 | $8.72 | $15.15 | 0 |
| 2015-05-13 | $8.72 | $15.15 | 100 |
| 2015-05-12 | $8.25 | $14.33 | 100 |
| 2015-05-11 | $8.98 | $15.60 | 0 |
| 2015-05-08 | $8.98 | $15.60 | 0 |
| 2015-05-07 | $8.98 | $15.60 | 0 |
| 2015-05-06 | $8.98 | $15.60 | 0 |
| 2015-05-05 | $8.98 | $15.60 | 0 |
| 2015-05-04 | $8.98 | $15.60 | 1,600 |
| 2015-05-01 | $8.98 | $15.60 | 0 |
| 2015-04-30 | $8.98 | $15.60 | 1,400 |
| 2015-04-29 | $8.15 | $14.16 | 0 |
| 2015-04-28 | $8.15 | $14.16 | 0 |
| 2015-04-27 | $8.15 | $14.16 | 0 |
| 2015-04-24 | $8.15 | $14.16 | 0 |
| 2015-04-23 | $8.15 | $14.16 | 0 |
| 2015-04-22 | $8.15 | $14.16 | 100 |
| 2015-04-21 | $8.15 | $14.16 | 1,800 |
| 2015-04-20 | $8.35 | $14.50 | 0 |
| 2015-04-17 | $8.35 | $14.50 | 3,200 |
| 2015-04-16 | $8.50 | $14.76 | 3,900 |
| 2015-04-15 | $8.20 | $14.24 | 0 |
| 2015-04-14 | $8.20 | $14.24 | 1,100 |
| 2015-04-13 | $7.61 | $13.22 | 100 |
| 2015-04-10 | $8.00 | $13.89 | 1,300 |
| 2015-04-09 | $7.57 | $13.15 | 0 |
| 2015-04-08 | $7.57 | $13.15 | 400 |
| 2015-04-07 | $7.61 | $13.22 | 2,700 |
| 2015-04-06 | $7.75 | $13.46 | 2,900 |
| 2015-04-02 | $7.25 | $12.59 | 200 |
| 2015-04-01 | $7.11 | $12.35 | 0 |
| 2015-03-31 | $7.11 | $12.35 | 2,300 |
| 2015-03-30 | $7.73 | $13.43 | 1,000 |
| 2015-03-27 | $7.11 | $12.35 | 500 |
| 2015-03-26 | $7.30 | $12.68 | 6,500 |
| 2015-03-25 | $7.60 | $13.20 | 0 |
| 2015-03-24 | $7.60 | $13.20 | 0 |
| 2015-03-23 | $7.60 | $13.20 | 0 |
| 2015-03-20 | $7.60 | $13.20 | 3,500 |
| 2015-03-19 | $7.62 | $13.23 | 4,100 |
| 2015-03-18 | $7.80 | $13.55 | 18,800 |
| 2015-03-17 | $7.75 | $13.46 | 900 |
| 2015-03-16 | $7.85 | $13.63 | 3,500 |
| 2015-03-13 | $7.85 | $13.63 | 3,200 |
| 2015-03-12 | $7.79 | $13.53 | 0 |
| 2015-03-11 | $7.79 | $13.53 | 0 |
| 2015-03-10 | $7.79 | $13.53 | 0 |
| 2015-03-09 | $7.79 | $13.53 | 900 |
| 2015-03-06 | $7.80 | $13.55 | 0 |
| 2015-03-05 | $7.80 | $13.55 | 1,100 |
| 2015-03-04 | $7.70 | $13.37 | 0 |
| 2015-03-03 | $7.70 | $13.37 | 1,500 |
| 2015-03-02 | $7.51 | $13.04 | 0 |
| 2015-02-27 | $7.51 | $13.04 | 0 |
| 2015-02-26 | $7.51 | $13.04 | 800 |
| 2015-02-25 | $7.96 | $13.83 | 0 |
| 2015-02-24 | $7.96 | $13.83 | 12,100 |
| 2015-02-23 | $7.60 | $13.20 | 4,700 |
| 2015-02-20 | $7.29 | $12.66 | 2,800 |
| 2015-02-19 | $6.85 | $11.90 | 2,400 |
| 2015-02-18 | $7.04 | $12.23 | 2,200 |
| 2015-02-17 | $6.99 | $12.14 | 10,300 |
| 2015-02-13 | $6.20 | $10.77 | 3,500 |
| 2015-02-12 | $5.90 | $10.25 | 200 |
| 2015-02-11 | $5.70 | $9.90 | 4,100 |
| 2015-02-10 | $5.85 | $10.16 | 3,000 |
| 2015-02-09 | $5.70 | $9.90 | 2,400 |
| 2015-02-06 | $5.76 | $10.00 | 1,500 |
| 2015-02-05 | $5.70 | $9.90 | 0 |
| 2015-02-04 | $5.70 | $9.90 | 800 |
| 2015-02-03 | $5.70 | $9.90 | 12,700 |
| 2015-02-02 | $5.58 | $9.69 | 4,500 |
| 2015-01-30 | $5.81 | $10.09 | 147,500 |
| 2015-01-29 | $5.85 | $10.16 | 1,800 |
| 2015-01-28 | $6.01 | $10.44 | 2,600 |
| 2015-01-27 | $5.67 | $9.85 | 2,400 |
| 2015-01-26 | $5.44 | $9.45 | 1,000 |
| 2015-01-23 | $5.70 | $9.90 | 15,100 |
| 2015-01-22 | $5.64 | $9.80 | 1,500 |
| 2015-01-21 | $5.56 | $9.66 | 14,400 |
| 2015-01-20 | $5.70 | $9.90 | 5,000 |
| 2015-01-16 | $5.21 | $9.05 | 4,100 |
| 2015-01-15 | $5.12 | $8.89 | 1,600 |
| 2015-01-14 | $5.20 | $9.03 | 1,100 |
| 2015-01-13 | $5.35 | $9.29 | 600 |
| 2015-01-12 | $5.46 | $9.48 | 2,100 |
| 2015-01-09 | $5.77 | $10.02 | 100 |
| 2015-01-08 | $5.85 | $10.16 | 300 |
| 2015-01-07 | $5.75 | $9.99 | 600 |
| 2015-01-06 | $5.85 | $10.16 | 1,000 |
| 2015-01-05 | $6.04 | $10.49 | 500 |
| 2015-01-02 | $5.56 | $9.66 | 500 |