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
- 2003-09-22 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 | $4.80 | $8.06 | 600 |
| 2015-12-30 | $4.80 | $8.06 | 2,000 |
| 2015-12-29 | $4.81 | $8.08 | 300 |
| 2015-12-28 | $4.99 | $8.38 | 10,500 |
| 2015-12-24 | $5.00 | $8.40 | 1,200 |
| 2015-12-23 | $5.00 | $8.40 | 100 |
| 2015-12-22 | $5.16 | $8.66 | 0 |
| 2015-12-21 | $5.16 | $8.66 | 600 |
| 2015-12-18 | $5.70 | $9.57 | 0 |
| 2015-12-17 | $5.70 | $9.57 | 0 |
| 2015-12-16 | $5.70 | $9.57 | 6,100 |
| 2015-12-15 | $5.71 | $9.59 | 3,000 |
| 2015-12-14 | $5.75 | $9.66 | 200 |
| 2015-12-11 | $6.00 | $10.08 | 100 |
| 2015-12-10 | $5.90 | $9.91 | 900 |
| 2015-12-09 | $6.01 | $10.09 | 0 |
| 2015-12-08 | $6.01 | $10.09 | 700 |
| 2015-12-07 | $6.05 | $10.16 | 100 |
| 2015-12-04 | $5.15 | $8.65 | 0 |
| 2015-12-03 | $5.15 | $8.65 | 1,125,300 |
| 2015-12-02 | $6.41 | $10.76 | 0 |
| 2015-12-01 | $6.41 | $10.76 | 400 |
| 2015-11-30 | $6.99 | $11.74 | 6,100 |
| 2015-11-27 | $6.90 | $11.59 | 0 |
| 2015-11-25 | $6.90 | $11.59 | 1,600 |
| 2015-11-24 | $7.00 | $11.75 | 2,500 |
| 2015-11-23 | $7.25 | $12.17 | 5,100 |
| 2015-11-20 | $7.15 | $12.01 | 5,600 |
| 2015-11-19 | $7.20 | $12.09 | 20,000 |
| 2015-11-18 | $7.25 | $12.17 | 19,900 |
| 2015-11-17 | $7.36 | $12.36 | 400 |
| 2015-11-16 | $7.55 | $12.68 | 3,700 |
| 2015-11-13 | $7.73 | $12.98 | 0 |
| 2015-11-12 | $7.73 | $12.98 | 0 |
| 2015-11-11 | $7.73 | $12.98 | 0 |
| 2015-11-10 | $7.73 | $12.98 | 200 |
| 2015-11-09 | $7.83 | $13.15 | 0 |
| 2015-11-06 | $7.83 | $13.15 | 11,500 |
| 2015-11-05 | $7.05 | $11.84 | 11,100 |
| 2015-11-04 | $7.06 | $11.86 | 600 |
| 2015-11-03 | $7.53 | $12.64 | 5,600 |
| 2015-11-02 | $7.15 | $12.01 | 2,100 |
| 2015-10-30 | $7.10 | $11.92 | 0 |
| 2015-10-29 | $7.10 | $11.92 | 2,600 |
| 2015-10-28 | $6.75 | $11.33 | 1,500 |
| 2015-10-27 | $7.00 | $11.75 | 1,200 |
| 2015-10-26 | $7.01 | $11.77 | 0 |
| 2015-10-23 | $7.01 | $11.77 | 2,000 |
| 2015-10-22 | $7.43 | $12.48 | 0 |
| 2015-10-21 | $7.43 | $12.48 | 0 |
| 2015-10-20 | $7.43 | $12.48 | 900 |
| 2015-10-19 | $7.34 | $12.33 | 1,600 |
| 2015-10-16 | $7.43 | $12.48 | 700 |
| 2015-10-15 | $7.60 | $12.76 | 700 |
| 2015-10-14 | $7.85 | $13.18 | 100 |
| 2015-10-13 | $7.35 | $12.34 | 300 |
| 2015-10-12 | $7.34 | $12.33 | 1,600 |
| 2015-10-09 | $7.70 | $12.93 | 0 |
| 2015-10-08 | $7.70 | $12.93 | 100 |
| 2015-10-07 | $7.30 | $12.26 | 2,000 |
| 2015-10-06 | $7.17 | $12.04 | 0 |
| 2015-10-05 | $7.17 | $12.04 | 200 |
| 2015-10-02 | $7.17 | $12.04 | 2,200 |
| 2015-10-01 | $7.66 | $12.86 | 0 |
| 2015-09-30 | $7.66 | $12.86 | 100 |
| 2015-09-29 | $7.16 | $12.02 | 400 |
| 2015-09-28 | $7.30 | $12.26 | 0 |
| 2015-09-25 | $7.30 | $12.26 | 500 |
| 2015-09-24 | $7.88 | $13.23 | 0 |
| 2015-09-23 | $7.88 | $13.23 | 0 |
| 2015-09-22 | $7.88 | $13.23 | 0 |
| 2015-09-21 | $7.88 | $13.23 | 0 |
| 2015-09-18 | $7.88 | $13.23 | 0 |
| 2015-09-17 | $7.88 | $13.23 | 4,000 |
| 2015-09-16 | $7.84 | $13.16 | 1,000 |
| 2015-09-15 | $7.70 | $12.93 | 0 |
| 2015-09-14 | $7.70 | $12.93 | 0 |
| 2015-09-11 | $7.70 | $12.93 | 0 |
| 2015-09-10 | $7.70 | $12.93 | 0 |
| 2015-09-09 | $7.70 | $12.93 | 100 |
| 2015-09-08 | $7.45 | $12.51 | 400 |
| 2015-09-04 | $7.51 | $12.61 | 1,000 |
| 2015-09-03 | $7.45 | $12.51 | 700 |
| 2015-09-02 | $7.40 | $12.43 | 0 |
| 2015-09-01 | $7.40 | $12.43 | 0 |
| 2015-08-31 | $7.40 | $12.43 | 33,800 |
| 2015-08-28 | $7.11 | $11.94 | 1,100 |
| 2015-08-27 | $7.10 | $11.92 | 1,200 |
| 2015-08-26 | $7.29 | $12.24 | 0 |
| 2015-08-25 | $7.29 | $12.24 | 500 |
| 2015-08-24 | $7.35 | $12.34 | 1,200 |
| 2015-08-21 | $7.17 | $12.04 | 200 |
| 2015-08-20 | $8.02 | $13.47 | 0 |
| 2015-08-19 | $8.02 | $13.47 | 400 |
| 2015-08-18 | $7.57 | $12.71 | 900 |
| 2015-08-17 | $8.65 | $14.53 | 0 |
| 2015-08-14 | $8.65 | $14.53 | 0 |
| 2015-08-13 | $8.65 | $14.53 | 0 |
| 2015-08-12 | $8.65 | $14.53 | 0 |
| 2015-08-11 | $8.65 | $14.53 | 0 |
| 2015-08-10 | $8.65 | $14.53 | 0 |
| 2015-08-07 | $8.65 | $14.53 | 0 |
| 2015-08-06 | $8.65 | $14.53 | 900 |
| 2015-08-05 | $8.00 | $13.43 | 0 |
| 2015-08-04 | $8.00 | $13.43 | 2,300 |
| 2015-08-03 | $8.00 | $13.43 | 700 |
| 2015-07-31 | $7.70 | $12.93 | 0 |
| 2015-07-30 | $7.70 | $12.93 | 0 |
| 2015-07-29 | $7.70 | $12.93 | 1,000 |
| 2015-07-28 | $7.32 | $12.29 | 0 |
| 2015-07-27 | $7.32 | $12.29 | 100 |
| 2015-07-24 | $7.50 | $12.59 | 0 |
| 2015-07-23 | $7.50 | $12.59 | 0 |
| 2015-07-22 | $7.50 | $12.59 | 1,800 |
| 2015-07-21 | $7.26 | $12.19 | 100 |
| 2015-07-20 | $7.40 | $12.43 | 800 |
| 2015-07-17 | $7.45 | $12.51 | 0 |
| 2015-07-16 | $7.45 | $12.51 | 0 |
| 2015-07-15 | $7.45 | $12.51 | 500 |
| 2015-07-14 | $7.00 | $11.75 | 0 |
| 2015-07-13 | $7.00 | $11.75 | 1,100 |
| 2015-07-10 | $7.25 | $12.17 | 2,000 |
| 2015-07-09 | $6.47 | $10.86 | 300 |
| 2015-07-08 | $6.70 | $11.25 | 100 |
| 2015-07-07 | $6.70 | $11.25 | 5,900 |
| 2015-07-06 | $7.00 | $11.75 | 400 |
| 2015-07-02 | $7.00 | $11.75 | 5,800 |
| 2015-07-01 | $6.88 | $11.55 | 5,100 |
| 2015-06-30 | $6.46 | $10.85 | 1,000 |
| 2015-06-29 | $6.41 | $10.76 | 0 |
| 2015-06-26 | $6.41 | $10.76 | 0 |
| 2015-06-25 | $6.41 | $10.76 | 0 |
| 2015-06-24 | $6.41 | $10.76 | 8,000 |
| 2015-06-23 | $6.95 | $11.67 | 2,200 |
| 2015-06-22 | $6.60 | $11.08 | 100 |
| 2015-06-19 | $6.45 | $10.83 | 300 |
| 2015-06-18 | $6.65 | $11.17 | 900 |
| 2015-06-17 | $6.75 | $11.33 | 2,000 |
| 2015-06-16 | $6.75 | $11.33 | 0 |
| 2015-06-15 | $6.75 | $11.33 | 0 |
| 2015-06-12 | $6.75 | $11.33 | 0 |
| 2015-06-11 | $6.75 | $11.33 | 0 |
| 2015-06-10 | $6.75 | $11.33 | 2,100 |
| 2015-06-09 | $6.75 | $11.33 | 2,400 |
| 2015-06-08 | $6.99 | $11.74 | 2,600 |
| 2015-06-05 | $7.15 | $12.01 | 100 |
| 2015-06-04 | $7.15 | $12.01 | 3,800 |
| 2015-06-03 | $7.25 | $12.17 | 1,800 |
| 2015-06-02 | $7.29 | $12.24 | 3,000 |
| 2015-06-01 | $7.08 | $11.89 | 500 |
| 2015-05-29 | $7.08 | $11.89 | 0 |
| 2015-05-28 | $7.08 | $11.89 | 0 |
| 2015-05-27 | $7.08 | $11.89 | 200 |
| 2015-05-26 | $7.22 | $12.12 | 0 |
| 2015-05-22 | $7.22 | $12.12 | 200 |
| 2015-05-21 | $7.75 | $13.01 | 0 |
| 2015-05-20 | $7.75 | $13.01 | 1,000 |
| 2015-05-19 | $7.75 | $13.01 | 2,000 |
| 2015-05-18 | $8.17 | $13.72 | 6,100 |
| 2015-05-15 | $8.25 | $13.85 | 100 |
| 2015-05-14 | $8.25 | $13.85 | 4,100 |
| 2015-05-13 | $8.26 | $13.87 | 0 |
| 2015-05-12 | $8.26 | $13.87 | 200 |
| 2015-05-11 | $8.55 | $14.36 | 4,600 |
| 2015-05-08 | $8.27 | $13.89 | 5,900 |
| 2015-05-07 | $8.27 | $13.89 | 200 |
| 2015-05-06 | $9.08 | $15.25 | 0 |
| 2015-05-05 | $9.08 | $15.25 | 100 |
| 2015-05-04 | $9.10 | $15.28 | 5,300 |
| 2015-05-01 | $9.24 | $15.52 | 5,400 |
| 2015-04-30 | $8.95 | $15.03 | 2,400 |
| 2015-04-29 | $8.45 | $14.19 | 0 |
| 2015-04-28 | $8.45 | $14.19 | 2,000 |
| 2015-04-27 | $8.60 | $14.44 | 0 |
| 2015-04-24 | $8.60 | $14.44 | 0 |
| 2015-04-23 | $8.60 | $14.44 | 0 |
| 2015-04-22 | $8.60 | $14.44 | 1,300 |
| 2015-04-21 | $8.35 | $14.02 | 0 |
| 2015-04-20 | $8.35 | $14.02 | 300 |
| 2015-04-17 | $8.52 | $14.31 | 100 |
| 2015-04-16 | $8.51 | $14.29 | 200 |
| 2015-04-15 | $8.50 | $14.27 | 700 |
| 2015-04-14 | $8.25 | $13.85 | 200 |
| 2015-04-13 | $8.01 | $13.45 | 1,600 |
| 2015-04-10 | $7.56 | $12.69 | 0 |
| 2015-04-09 | $7.56 | $12.69 | 0 |
| 2015-04-08 | $7.56 | $12.69 | 0 |
| 2015-04-07 | $7.56 | $12.69 | 200 |
| 2015-04-06 | $7.70 | $12.93 | 4,000 |
| 2015-04-02 | $7.25 | $12.17 | 2,000 |
| 2015-04-01 | $7.00 | $11.75 | 0 |
| 2015-03-31 | $7.00 | $11.75 | 400 |
| 2015-03-30 | $7.49 | $12.58 | 600 |
| 2015-03-27 | $7.43 | $12.48 | 300 |
| 2015-03-26 | $7.35 | $12.34 | 0 |
| 2015-03-25 | $7.35 | $12.34 | 500 |
| 2015-03-24 | $7.40 | $12.43 | 200 |
| 2015-03-23 | $7.37 | $12.38 | 900 |
| 2015-03-20 | $7.36 | $12.36 | 6,200 |
| 2015-03-19 | $7.80 | $13.10 | 2,700 |
| 2015-03-18 | $7.85 | $13.18 | 3,700 |
| 2015-03-17 | $7.85 | $13.18 | 1,100 |
| 2015-03-16 | $7.85 | $13.18 | 4,700 |
| 2015-03-13 | $7.50 | $12.59 | 0 |
| 2015-03-12 | $7.50 | $12.59 | 0 |
| 2015-03-11 | $7.50 | $12.59 | 0 |
| 2015-03-10 | $7.50 | $12.59 | 700 |
| 2015-03-09 | $7.55 | $12.68 | 2,100 |
| 2015-03-06 | $8.50 | $14.27 | 0 |
| 2015-03-05 | $8.50 | $14.27 | 300 |
| 2015-03-04 | $6.63 | $11.13 | 0 |
| 2015-03-03 | $6.63 | $11.13 | 1,300 |
| 2015-03-02 | $8.23 | $13.82 | 6,200 |
| 2015-02-27 | $7.75 | $13.01 | 1,100 |
| 2015-02-26 | $7.75 | $13.01 | 0 |
| 2015-02-25 | $7.75 | $13.01 | 400 |
| 2015-02-24 | $8.10 | $13.60 | 800 |
| 2015-02-23 | $7.66 | $12.86 | 4,400 |
| 2015-02-20 | $7.51 | $12.61 | 4,900 |
| 2015-02-19 | $7.74 | $13.00 | 0 |
| 2015-02-18 | $7.74 | $13.00 | 10,800 |
| 2015-02-17 | $7.08 | $11.89 | 3,200 |
| 2015-02-13 | $6.48 | $10.88 | 1,900 |
| 2015-02-12 | $6.23 | $10.46 | 3,600 |
| 2015-02-11 | $5.95 | $9.99 | 0 |
| 2015-02-10 | $5.95 | $9.99 | 0 |
| 2015-02-09 | $5.95 | $9.99 | 5,300 |
| 2015-02-06 | $5.80 | $9.74 | 17,800 |
| 2015-02-05 | $5.83 | $9.79 | 300 |
| 2015-02-04 | $5.45 | $9.15 | 0 |
| 2015-02-03 | $5.45 | $9.15 | 13,000 |
| 2015-02-02 | $5.60 | $9.40 | 200 |
| 2015-01-30 | $6.00 | $10.08 | 0 |
| 2015-01-29 | $6.00 | $10.08 | 2,100 |
| 2015-01-28 | $6.15 | $10.33 | 7,500 |
| 2015-01-27 | $5.73 | $9.62 | 0 |
| 2015-01-26 | $5.73 | $9.62 | 3,300 |
| 2015-01-23 | $5.72 | $9.61 | 1,800 |
| 2015-01-22 | $5.41 | $9.08 | 3,800 |
| 2015-01-21 | $5.87 | $9.86 | 4,200 |
| 2015-01-20 | $5.55 | $9.32 | 1,000 |
| 2015-01-16 | $5.25 | $8.82 | 200 |
| 2015-01-15 | $5.11 | $8.58 | 4,400 |
| 2015-01-14 | $5.36 | $9.00 | 0 |
| 2015-01-13 | $5.36 | $9.00 | 3,800 |
| 2015-01-12 | $5.50 | $9.24 | 2,600 |
| 2015-01-09 | $5.89 | $9.89 | 200 |
| 2015-01-08 | $5.72 | $9.61 | 700 |
| 2015-01-07 | $5.85 | $9.82 | 2,000 |
| 2015-01-06 | $5.98 | $10.04 | 1,100 |
| 2015-01-05 | $5.61 | $9.42 | 500 |
| 2015-01-02 | $5.50 | $9.24 | 0 |