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
- 2001-04-24 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 | $4.85 | $8.22 | 2,700 |
| 2015-12-30 | $5.00 | $8.48 | 15,900 |
| 2015-12-29 | $5.02 | $8.51 | 0 |
| 2015-12-28 | $5.02 | $8.51 | 1,600 |
| 2015-12-24 | $5.10 | $8.65 | 200 |
| 2015-12-23 | $5.10 | $8.65 | 1,500 |
| 2015-12-22 | $5.05 | $8.56 | 32,200 |
| 2015-12-21 | $5.31 | $9.00 | 1,100 |
| 2015-12-18 | $5.50 | $9.32 | 1,100 |
| 2015-12-17 | $5.51 | $9.34 | 0 |
| 2015-12-16 | $5.51 | $9.34 | 2,100 |
| 2015-12-15 | $6.05 | $10.26 | 0 |
| 2015-12-14 | $6.05 | $10.26 | 200 |
| 2015-12-11 | $6.06 | $10.27 | 200 |
| 2015-12-10 | $6.05 | $10.26 | 400 |
| 2015-12-09 | $6.24 | $10.58 | 0 |
| 2015-12-08 | $6.24 | $10.58 | 0 |
| 2015-12-07 | $6.24 | $10.58 | 8,600 |
| 2015-12-04 | $6.15 | $10.43 | 0 |
| 2015-12-03 | $6.15 | $10.43 | 500 |
| 2015-12-02 | $6.55 | $11.10 | 400 |
| 2015-12-01 | $6.65 | $11.27 | 2,500 |
| 2015-11-30 | $6.99 | $11.85 | 2,200 |
| 2015-11-27 | $7.15 | $12.12 | 900 |
| 2015-11-25 | $6.76 | $11.46 | 0 |
| 2015-11-24 | $6.76 | $11.46 | 1,000 |
| 2015-11-23 | $7.15 | $12.12 | 1,500 |
| 2015-11-20 | $7.24 | $12.27 | 0 |
| 2015-11-19 | $7.24 | $12.27 | 1,700 |
| 2015-11-18 | $7.35 | $12.46 | 0 |
| 2015-11-17 | $7.35 | $12.46 | 2,600 |
| 2015-11-16 | $7.65 | $12.97 | 0 |
| 2015-11-13 | $7.65 | $12.97 | 0 |
| 2015-11-12 | $7.65 | $12.97 | 100 |
| 2015-11-11 | $7.60 | $12.88 | 0 |
| 2015-11-10 | $7.60 | $12.88 | 1,200 |
| 2015-11-09 | $7.50 | $12.71 | 0 |
| 2015-11-06 | $7.50 | $12.71 | 2,300 |
| 2015-11-05 | $7.25 | $12.29 | 0 |
| 2015-11-04 | $7.25 | $12.29 | 0 |
| 2015-11-03 | $7.25 | $12.29 | 0 |
| 2015-11-02 | $7.25 | $12.29 | 300 |
| 2015-10-30 | $7.08 | $12.00 | 0 |
| 2015-10-29 | $7.08 | $12.00 | 3,900 |
| 2015-10-28 | $7.07 | $11.99 | 200 |
| 2015-10-27 | $6.75 | $11.44 | 500 |
| 2015-10-26 | $7.05 | $11.95 | 200 |
| 2015-10-23 | $7.19 | $12.19 | 2,200 |
| 2015-10-22 | $7.15 | $12.12 | 1,900 |
| 2015-10-21 | $7.30 | $12.38 | 300 |
| 2015-10-20 | $7.32 | $12.41 | 0 |
| 2015-10-19 | $7.32 | $12.41 | 300 |
| 2015-10-16 | $7.26 | $12.31 | 0 |
| 2015-10-15 | $7.26 | $12.31 | 500 |
| 2015-10-14 | $7.50 | $12.71 | 5,600 |
| 2015-10-13 | $7.55 | $12.80 | 6,800 |
| 2015-10-12 | $7.58 | $12.85 | 0 |
| 2015-10-09 | $7.58 | $12.85 | 0 |
| 2015-10-08 | $7.58 | $12.85 | 800 |
| 2015-10-07 | $7.58 | $12.85 | 1,100 |
| 2015-10-06 | $7.48 | $12.68 | 100 |
| 2015-10-05 | $7.49 | $12.70 | 0 |
| 2015-10-02 | $7.49 | $12.70 | 0 |
| 2015-10-01 | $7.49 | $12.70 | 0 |
| 2015-09-30 | $7.49 | $12.70 | 0 |
| 2015-09-29 | $7.49 | $12.70 | 500 |
| 2015-09-28 | $7.54 | $12.78 | 0 |
| 2015-09-25 | $7.54 | $12.78 | 900 |
| 2015-09-24 | $7.79 | $13.21 | 0 |
| 2015-09-23 | $7.79 | $13.21 | 0 |
| 2015-09-22 | $7.79 | $13.21 | 0 |
| 2015-09-21 | $7.79 | $13.21 | 0 |
| 2015-09-18 | $7.79 | $13.21 | 0 |
| 2015-09-17 | $7.79 | $13.21 | 5,900 |
| 2015-09-16 | $7.51 | $12.73 | 500 |
| 2015-09-15 | $7.50 | $12.71 | 0 |
| 2015-09-14 | $7.50 | $12.71 | 700 |
| 2015-09-11 | $7.50 | $12.71 | 0 |
| 2015-09-10 | $7.50 | $12.71 | 200 |
| 2015-09-09 | $7.75 | $13.14 | 1,600 |
| 2015-09-08 | $7.46 | $12.65 | 5,700 |
| 2015-09-04 | $7.40 | $12.55 | 0 |
| 2015-09-03 | $7.40 | $12.55 | 5,600 |
| 2015-09-02 | $7.50 | $12.71 | 1,600 |
| 2015-09-01 | $7.39 | $12.53 | 0 |
| 2015-08-31 | $7.39 | $12.53 | 26,700 |
| 2015-08-28 | $7.11 | $12.05 | 100 |
| 2015-08-27 | $7.00 | $11.87 | 0 |
| 2015-08-26 | $7.00 | $11.87 | 2,500 |
| 2015-08-25 | $7.00 | $11.87 | 0 |
| 2015-08-24 | $7.00 | $11.87 | 1,900 |
| 2015-08-21 | $7.89 | $13.38 | 0 |
| 2015-08-20 | $7.89 | $13.38 | 0 |
| 2015-08-19 | $7.89 | $13.38 | 5,000 |
| 2015-08-18 | $7.60 | $12.88 | 200 |
| 2015-08-17 | $7.79 | $13.21 | 4,300 |
| 2015-08-14 | $7.90 | $13.39 | 3,100 |
| 2015-08-13 | $7.99 | $13.55 | 3,200 |
| 2015-08-12 | $8.00 | $13.56 | 2,100 |
| 2015-08-11 | $7.90 | $13.39 | 300 |
| 2015-08-10 | $8.00 | $13.56 | 5,400 |
| 2015-08-07 | $8.00 | $13.56 | 8,000 |
| 2015-08-06 | $8.00 | $13.56 | 37,400 |
| 2015-08-05 | $7.85 | $13.31 | 5,500 |
| 2015-08-04 | $7.95 | $13.48 | 38,300 |
| 2015-08-03 | $7.75 | $13.14 | 15,700 |
| 2015-07-31 | $7.61 | $12.90 | 8,800 |
| 2015-07-30 | $7.36 | $12.48 | 0 |
| 2015-07-29 | $7.36 | $12.48 | 200 |
| 2015-07-28 | $7.95 | $13.48 | 0 |
| 2015-07-27 | $7.95 | $13.48 | 100 |
| 2015-07-24 | $7.99 | $13.55 | 0 |
| 2015-07-23 | $7.99 | $13.55 | 2,000 |
| 2015-07-22 | $7.50 | $12.71 | 6,000 |
| 2015-07-21 | $7.75 | $13.14 | 0 |
| 2015-07-20 | $7.75 | $13.14 | 0 |
| 2015-07-17 | $7.75 | $13.14 | 0 |
| 2015-07-16 | $7.75 | $13.14 | 0 |
| 2015-07-15 | $7.75 | $13.14 | 800 |
| 2015-07-14 | $7.00 | $11.87 | 0 |
| 2015-07-13 | $7.00 | $11.87 | 1,000 |
| 2015-07-10 | $7.00 | $11.87 | 1,500 |
| 2015-07-09 | $7.00 | $11.87 | 0 |
| 2015-07-08 | $7.00 | $11.87 | 100 |
| 2015-07-07 | $6.75 | $11.44 | 3,600 |
| 2015-07-06 | $6.78 | $11.49 | 400 |
| 2015-07-02 | $6.78 | $11.49 | 500 |
| 2015-07-01 | $6.80 | $11.53 | 200 |
| 2015-06-30 | $6.80 | $11.53 | 100 |
| 2015-06-29 | $6.78 | $11.49 | 0 |
| 2015-06-26 | $6.78 | $11.49 | 0 |
| 2015-06-25 | $6.78 | $11.49 | 1,000 |
| 2015-06-24 | $6.77 | $11.48 | 200 |
| 2015-06-23 | $6.76 | $11.46 | 0 |
| 2015-06-22 | $6.76 | $11.46 | 700 |
| 2015-06-19 | $7.00 | $11.87 | 0 |
| 2015-06-18 | $7.00 | $11.87 | 0 |
| 2015-06-17 | $7.00 | $11.87 | 0 |
| 2015-06-16 | $7.00 | $11.87 | 1,500 |
| 2015-06-15 | $7.13 | $12.09 | 0 |
| 2015-06-12 | $7.13 | $12.09 | 0 |
| 2015-06-11 | $7.13 | $12.09 | 100 |
| 2015-06-10 | $6.99 | $11.85 | 0 |
| 2015-06-09 | $6.99 | $11.85 | 2,100 |
| 2015-06-08 | $7.25 | $12.29 | 0 |
| 2015-06-05 | $7.25 | $12.29 | 100 |
| 2015-06-04 | $7.22 | $12.24 | 0 |
| 2015-06-03 | $7.22 | $12.24 | 1,000 |
| 2015-06-02 | $7.22 | $12.24 | 1,600 |
| 2015-06-01 | $7.31 | $12.39 | 0 |
| 2015-05-29 | $7.31 | $12.39 | 0 |
| 2015-05-28 | $7.31 | $12.39 | 200 |
| 2015-05-27 | $7.70 | $13.05 | 0 |
| 2015-05-26 | $7.70 | $13.05 | 2,000 |
| 2015-05-22 | $7.21 | $12.22 | 1,200 |
| 2015-05-21 | $7.75 | $13.14 | 0 |
| 2015-05-20 | $7.75 | $13.14 | 1,100 |
| 2015-05-19 | $7.89 | $13.38 | 600 |
| 2015-05-18 | $8.15 | $13.82 | 0 |
| 2015-05-15 | $8.15 | $13.82 | 1,000 |
| 2015-05-14 | $8.50 | $14.41 | 300 |
| 2015-05-13 | $8.50 | $14.41 | 900 |
| 2015-05-12 | $8.50 | $14.41 | 600 |
| 2015-05-11 | $8.70 | $14.75 | 1,500 |
| 2015-05-08 | $8.75 | $14.83 | 1,300 |
| 2015-05-07 | $8.50 | $14.41 | 600 |
| 2015-05-06 | $8.45 | $14.33 | 600 |
| 2015-05-05 | $8.80 | $14.92 | 500 |
| 2015-05-04 | $9.00 | $15.26 | 8,300 |
| 2015-05-01 | $9.14 | $15.50 | 7,000 |
| 2015-04-30 | $8.93 | $15.14 | 400 |
| 2015-04-29 | $8.27 | $14.02 | 400 |
| 2015-04-28 | $8.26 | $14.00 | 0 |
| 2015-04-27 | $8.26 | $14.00 | 0 |
| 2015-04-24 | $8.26 | $14.00 | 300 |
| 2015-04-23 | $7.99 | $13.55 | 1,400 |
| 2015-04-22 | $8.45 | $14.33 | 1,500 |
| 2015-04-21 | $8.45 | $14.33 | 100 |
| 2015-04-20 | $8.25 | $13.99 | 0 |
| 2015-04-17 | $8.25 | $13.99 | 2,300 |
| 2015-04-16 | $8.50 | $14.41 | 0 |
| 2015-04-15 | $8.50 | $14.41 | 300 |
| 2015-04-14 | $8.10 | $13.73 | 600 |
| 2015-04-13 | $8.10 | $13.73 | 0 |
| 2015-04-10 | $8.10 | $13.73 | 0 |
| 2015-04-09 | $8.10 | $13.73 | 500 |
| 2015-04-08 | $8.00 | $13.56 | 4,800 |
| 2015-04-07 | $7.40 | $12.55 | 300 |
| 2015-04-06 | $7.50 | $12.71 | 200 |
| 2015-04-02 | $7.75 | $13.14 | 4,500 |
| 2015-04-01 | $7.59 | $12.87 | 6,000 |
| 2015-03-31 | $7.00 | $11.87 | 2,000 |
| 2015-03-30 | $7.59 | $12.87 | 4,200 |
| 2015-03-27 | $7.22 | $12.24 | 0 |
| 2015-03-26 | $7.22 | $12.24 | 400 |
| 2015-03-25 | $7.50 | $12.71 | 0 |
| 2015-03-24 | $7.50 | $12.71 | 300 |
| 2015-03-23 | $7.49 | $12.70 | 300 |
| 2015-03-20 | $7.74 | $13.12 | 0 |
| 2015-03-19 | $7.74 | $13.12 | 5,300 |
| 2015-03-18 | $7.65 | $12.97 | 3,100 |
| 2015-03-17 | $7.50 | $12.71 | 100 |
| 2015-03-16 | $7.82 | $13.26 | 0 |
| 2015-03-13 | $7.82 | $13.26 | 5,700 |
| 2015-03-12 | $7.32 | $12.41 | 1,800 |
| 2015-03-11 | $7.85 | $13.31 | 0 |
| 2015-03-10 | $7.85 | $13.31 | 500 |
| 2015-03-09 | $8.00 | $13.56 | 1,400 |
| 2015-03-06 | $7.95 | $13.48 | 3,300 |
| 2015-03-05 | $7.50 | $12.71 | 0 |
| 2015-03-04 | $7.50 | $12.71 | 1,100 |
| 2015-03-03 | $8.10 | $13.73 | 0 |
| 2015-03-02 | $8.10 | $13.73 | 13,300 |
| 2015-02-27 | $7.97 | $13.51 | 0 |
| 2015-02-26 | $7.97 | $13.51 | 3,300 |
| 2015-02-25 | $7.45 | $12.63 | 300 |
| 2015-02-24 | $7.89 | $13.38 | 200 |
| 2015-02-23 | $7.65 | $12.97 | 10,200 |
| 2015-02-20 | $7.65 | $12.97 | 2,500 |
| 2015-02-19 | $7.60 | $12.88 | 33,900 |
| 2015-02-18 | $7.59 | $12.87 | 14,500 |
| 2015-02-17 | $6.90 | $11.70 | 17,100 |
| 2015-02-13 | $6.35 | $10.77 | 5,200 |
| 2015-02-12 | $6.00 | $10.17 | 1,100 |
| 2015-02-11 | $5.90 | $10.00 | 300 |
| 2015-02-10 | $5.81 | $9.85 | 100 |
| 2015-02-09 | $5.53 | $9.38 | 100 |
| 2015-02-06 | $5.71 | $9.68 | 2,100 |
| 2015-02-05 | $5.65 | $9.58 | 4,700 |
| 2015-02-04 | $5.65 | $9.58 | 100 |
| 2015-02-03 | $5.64 | $9.56 | 13,700 |
| 2015-02-02 | $5.74 | $9.73 | 6,100 |
| 2015-01-30 | $5.76 | $9.77 | 600 |
| 2015-01-29 | $5.76 | $9.77 | 10,600 |
| 2015-01-28 | $5.93 | $10.05 | 11,000 |
| 2015-01-27 | $5.45 | $9.24 | 0 |
| 2015-01-26 | $5.45 | $9.24 | 100 |
| 2015-01-23 | $5.50 | $9.32 | 5,400 |
| 2015-01-22 | $5.40 | $9.15 | 4,600 |
| 2015-01-21 | $5.70 | $9.66 | 4,000 |
| 2015-01-20 | $5.68 | $9.63 | 0 |
| 2015-01-16 | $5.68 | $9.63 | 11,500 |
| 2015-01-15 | $5.16 | $8.75 | 5,200 |
| 2015-01-14 | $5.20 | $8.82 | 1,100 |
| 2015-01-13 | $5.40 | $9.15 | 1,800 |
| 2015-01-12 | $5.42 | $9.19 | 1,700 |
| 2015-01-09 | $5.60 | $9.49 | 1,700 |
| 2015-01-08 | $5.83 | $9.88 | 500 |
| 2015-01-07 | $5.91 | $10.02 | 16,400 |
| 2015-01-06 | $5.85 | $9.92 | 3,400 |
| 2015-01-05 | $5.76 | $9.77 | 2,600 |
| 2015-01-02 | $5.91 | $10.02 | 21,100 |