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
- 2003-05-02 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 | $5.20 | $8.71 | 0 |
| 2015-12-30 | $5.20 | $8.71 | 300 |
| 2015-12-29 | $5.51 | $9.23 | 1,100 |
| 2015-12-28 | $5.05 | $8.46 | 600 |
| 2015-12-24 | $5.20 | $8.71 | 500 |
| 2015-12-23 | $4.65 | $7.79 | 500 |
| 2015-12-22 | $4.74 | $7.94 | 800 |
| 2015-12-21 | $5.22 | $8.75 | 100 |
| 2015-12-18 | $5.40 | $9.05 | 0 |
| 2015-12-17 | $5.40 | $9.05 | 1,000 |
| 2015-12-16 | $5.40 | $9.05 | 2,800 |
| 2015-12-15 | $5.80 | $9.72 | 1,300 |
| 2015-12-14 | $5.75 | $9.64 | 700 |
| 2015-12-11 | $6.24 | $10.46 | 0 |
| 2015-12-10 | $6.24 | $10.46 | 1,000 |
| 2015-12-09 | $6.01 | $10.07 | 300 |
| 2015-12-08 | $6.02 | $10.09 | 700 |
| 2015-12-07 | $6.05 | $10.14 | 300 |
| 2015-12-04 | $6.65 | $11.14 | 0 |
| 2015-12-03 | $6.65 | $11.14 | 0 |
| 2015-12-02 | $6.65 | $11.14 | 600 |
| 2015-12-01 | $6.55 | $10.98 | 100 |
| 2015-11-30 | $6.05 | $10.14 | 1,800 |
| 2015-11-27 | $6.66 | $11.16 | 200 |
| 2015-11-25 | $6.89 | $11.55 | 0 |
| 2015-11-24 | $6.89 | $11.55 | 100 |
| 2015-11-23 | $7.24 | $12.13 | 6,000 |
| 2015-11-20 | $7.09 | $11.88 | 100 |
| 2015-11-19 | $6.66 | $11.16 | 0 |
| 2015-11-18 | $6.66 | $11.16 | 0 |
| 2015-11-17 | $6.66 | $11.16 | 0 |
| 2015-11-16 | $6.66 | $11.16 | 0 |
| 2015-11-13 | $6.66 | $11.16 | 0 |
| 2015-11-12 | $6.66 | $11.16 | 0 |
| 2015-11-11 | $6.66 | $11.16 | 0 |
| 2015-11-10 | $6.66 | $11.16 | 0 |
| 2015-11-09 | $6.66 | $11.16 | 0 |
| 2015-11-06 | $6.66 | $11.16 | 0 |
| 2015-11-05 | $6.66 | $11.16 | 500 |
| 2015-11-04 | $7.50 | $12.57 | 1,700 |
| 2015-11-03 | $7.25 | $12.15 | 800 |
| 2015-11-02 | $7.20 | $12.07 | 1,200 |
| 2015-10-30 | $7.06 | $11.83 | 600 |
| 2015-10-29 | $6.99 | $11.71 | 0 |
| 2015-10-28 | $6.99 | $11.71 | 300 |
| 2015-10-27 | $7.00 | $11.73 | 100 |
| 2015-10-26 | $6.44 | $10.79 | 500 |
| 2015-10-23 | $7.44 | $12.47 | 0 |
| 2015-10-22 | $7.44 | $12.47 | 0 |
| 2015-10-21 | $7.44 | $12.47 | 0 |
| 2015-10-20 | $7.44 | $12.47 | 1,300 |
| 2015-10-19 | $7.20 | $12.07 | 0 |
| 2015-10-16 | $7.20 | $12.07 | 0 |
| 2015-10-15 | $7.20 | $12.07 | 0 |
| 2015-10-14 | $7.20 | $12.07 | 0 |
| 2015-10-13 | $7.20 | $12.07 | 0 |
| 2015-10-12 | $7.20 | $12.07 | 0 |
| 2015-10-09 | $7.20 | $12.07 | 100 |
| 2015-10-08 | $7.34 | $12.30 | 0 |
| 2015-10-07 | $7.34 | $12.30 | 3,300 |
| 2015-10-06 | $7.39 | $12.39 | 7,400 |
| 2015-10-05 | $7.20 | $12.07 | 1,600 |
| 2015-10-02 | $7.40 | $12.40 | 0 |
| 2015-10-01 | $7.40 | $12.40 | 0 |
| 2015-09-30 | $7.40 | $12.40 | 0 |
| 2015-09-29 | $7.40 | $12.40 | 0 |
| 2015-09-28 | $7.40 | $12.40 | 300 |
| 2015-09-25 | $7.50 | $12.57 | 0 |
| 2015-09-24 | $7.50 | $12.57 | 0 |
| 2015-09-23 | $7.50 | $12.57 | 2,800 |
| 2015-09-22 | $7.79 | $13.06 | 1,500 |
| 2015-09-21 | $7.70 | $12.90 | 100 |
| 2015-09-18 | $7.76 | $13.01 | 0 |
| 2015-09-17 | $7.76 | $13.01 | 6,100 |
| 2015-09-16 | $7.34 | $12.30 | 100 |
| 2015-09-15 | $7.60 | $12.74 | 5,200 |
| 2015-09-14 | $7.31 | $12.25 | 900 |
| 2015-09-11 | $7.51 | $12.59 | 0 |
| 2015-09-10 | $7.51 | $12.59 | 1,200 |
| 2015-09-09 | $7.40 | $12.40 | 0 |
| 2015-09-08 | $7.40 | $12.40 | 0 |
| 2015-09-04 | $7.40 | $12.40 | 0 |
| 2015-09-03 | $7.40 | $12.40 | 0 |
| 2015-09-02 | $7.40 | $12.40 | 0 |
| 2015-09-01 | $7.40 | $12.40 | 1,000 |
| 2015-08-31 | $7.25 | $12.15 | 9,000 |
| 2015-08-28 | $7.07 | $11.85 | 0 |
| 2015-08-27 | $7.07 | $11.85 | 200 |
| 2015-08-26 | $7.05 | $11.82 | 0 |
| 2015-08-25 | $7.05 | $11.82 | 800 |
| 2015-08-24 | $7.22 | $12.10 | 0 |
| 2015-08-21 | $7.22 | $12.10 | 0 |
| 2015-08-20 | $7.22 | $12.10 | 1,900 |
| 2015-08-19 | $7.36 | $12.33 | 200 |
| 2015-08-18 | $7.22 | $12.10 | 1,700 |
| 2015-08-17 | $7.68 | $12.87 | 1,500 |
| 2015-08-14 | $7.88 | $13.21 | 0 |
| 2015-08-13 | $7.88 | $13.21 | 0 |
| 2015-08-12 | $7.88 | $13.21 | 600 |
| 2015-08-11 | $8.06 | $13.51 | 0 |
| 2015-08-10 | $8.06 | $13.51 | 0 |
| 2015-08-07 | $8.06 | $13.51 | 0 |
| 2015-08-06 | $8.06 | $13.51 | 400 |
| 2015-08-05 | $8.05 | $13.49 | 0 |
| 2015-08-04 | $8.05 | $13.49 | 900 |
| 2015-08-03 | $8.00 | $13.41 | 0 |
| 2015-07-31 | $8.00 | $13.41 | 100 |
| 2015-07-30 | $7.61 | $12.75 | 0 |
| 2015-07-29 | $7.61 | $12.75 | 800 |
| 2015-07-28 | $7.00 | $11.73 | 0 |
| 2015-07-27 | $7.00 | $11.73 | 0 |
| 2015-07-24 | $7.00 | $11.73 | 0 |
| 2015-07-23 | $7.00 | $11.73 | 0 |
| 2015-07-22 | $7.00 | $11.73 | 0 |
| 2015-07-21 | $7.00 | $11.73 | 1,200 |
| 2015-07-20 | $7.60 | $12.74 | 500 |
| 2015-07-17 | $7.50 | $12.57 | 0 |
| 2015-07-16 | $7.50 | $12.57 | 0 |
| 2015-07-15 | $7.50 | $12.57 | 200 |
| 2015-07-14 | $7.20 | $12.07 | 0 |
| 2015-07-13 | $7.20 | $12.07 | 0 |
| 2015-07-10 | $7.20 | $12.07 | 700 |
| 2015-07-09 | $6.86 | $11.50 | 0 |
| 2015-07-08 | $6.86 | $11.50 | 1,200 |
| 2015-07-07 | $6.70 | $11.23 | 1,600 |
| 2015-07-06 | $6.80 | $11.40 | 200 |
| 2015-07-02 | $6.90 | $11.56 | 500 |
| 2015-07-01 | $6.90 | $11.56 | 0 |
| 2015-06-30 | $6.90 | $11.56 | 0 |
| 2015-06-29 | $6.90 | $11.56 | 2,100 |
| 2015-06-26 | $6.50 | $10.89 | 0 |
| 2015-06-25 | $6.50 | $10.89 | 900 |
| 2015-06-24 | $6.82 | $11.43 | 7,000 |
| 2015-06-23 | $6.76 | $11.33 | 100 |
| 2015-06-22 | $6.76 | $11.33 | 0 |
| 2015-06-19 | $6.76 | $11.33 | 0 |
| 2015-06-18 | $6.76 | $11.33 | 100 |
| 2015-06-17 | $6.76 | $11.33 | 100 |
| 2015-06-16 | $6.77 | $11.35 | 1,000 |
| 2015-06-15 | $6.75 | $11.31 | 0 |
| 2015-06-12 | $6.75 | $11.31 | 0 |
| 2015-06-11 | $6.75 | $11.31 | 0 |
| 2015-06-10 | $6.75 | $11.31 | 0 |
| 2015-06-09 | $6.75 | $11.31 | 5,100 |
| 2015-06-08 | $6.99 | $11.71 | 0 |
| 2015-06-05 | $6.99 | $11.71 | 0 |
| 2015-06-04 | $6.99 | $11.71 | 700 |
| 2015-06-03 | $7.25 | $12.15 | 2,500 |
| 2015-06-02 | $7.29 | $12.22 | 900 |
| 2015-06-01 | $7.25 | $12.15 | 100 |
| 2015-05-29 | $7.26 | $12.17 | 200 |
| 2015-05-28 | $7.26 | $12.17 | 1,000 |
| 2015-05-27 | $7.60 | $12.74 | 0 |
| 2015-05-26 | $7.60 | $12.74 | 2,000 |
| 2015-05-22 | $6.86 | $11.50 | 700 |
| 2015-05-21 | $7.55 | $12.65 | 200 |
| 2015-05-20 | $7.85 | $13.16 | 5,500 |
| 2015-05-19 | $8.10 | $13.58 | 100 |
| 2015-05-18 | $8.20 | $13.74 | 14,200 |
| 2015-05-15 | $8.35 | $13.99 | 400 |
| 2015-05-14 | $8.43 | $14.13 | 0 |
| 2015-05-13 | $8.43 | $14.13 | 1,500 |
| 2015-05-12 | $8.55 | $14.33 | 0 |
| 2015-05-11 | $8.55 | $14.33 | 3,300 |
| 2015-05-08 | $8.99 | $15.07 | 0 |
| 2015-05-07 | $8.99 | $15.07 | 0 |
| 2015-05-06 | $8.99 | $15.07 | 400 |
| 2015-05-05 | $9.17 | $15.37 | 200 |
| 2015-05-04 | $9.12 | $15.28 | 5,200 |
| 2015-05-01 | $9.02 | $15.12 | 2,500 |
| 2015-04-30 | $8.31 | $13.93 | 0 |
| 2015-04-29 | $8.31 | $13.93 | 0 |
| 2015-04-28 | $8.31 | $13.93 | 100 |
| 2015-04-27 | $8.31 | $13.93 | 2,800 |
| 2015-04-24 | $8.10 | $13.58 | 200 |
| 2015-04-23 | $8.05 | $13.49 | 1,000 |
| 2015-04-22 | $8.05 | $13.49 | 2,800 |
| 2015-04-21 | $8.10 | $13.58 | 0 |
| 2015-04-20 | $8.10 | $13.58 | 2,800 |
| 2015-04-17 | $8.62 | $14.45 | 1,400 |
| 2015-04-16 | $8.62 | $14.45 | 400 |
| 2015-04-15 | $8.50 | $14.25 | 400 |
| 2015-04-14 | $8.10 | $13.58 | 0 |
| 2015-04-13 | $8.10 | $13.58 | 300 |
| 2015-04-10 | $7.60 | $12.74 | 0 |
| 2015-04-09 | $7.60 | $12.74 | 0 |
| 2015-04-08 | $7.60 | $12.74 | 0 |
| 2015-04-07 | $7.60 | $12.74 | 0 |
| 2015-04-06 | $7.60 | $12.74 | 0 |
| 2015-04-02 | $7.60 | $12.74 | 0 |
| 2015-04-01 | $7.60 | $12.74 | 0 |
| 2015-03-31 | $7.60 | $12.74 | 0 |
| 2015-03-30 | $7.60 | $12.74 | 0 |
| 2015-03-27 | $7.60 | $12.74 | 0 |
| 2015-03-26 | $7.60 | $12.74 | 0 |
| 2015-03-25 | $7.60 | $12.74 | 0 |
| 2015-03-24 | $7.60 | $12.74 | 0 |
| 2015-03-23 | $7.60 | $12.74 | 0 |
| 2015-03-20 | $7.60 | $12.74 | 0 |
| 2015-03-19 | $7.60 | $12.74 | 200 |
| 2015-03-18 | $7.60 | $12.74 | 1,000 |
| 2015-03-17 | $7.45 | $12.49 | 0 |
| 2015-03-16 | $7.45 | $12.49 | 0 |
| 2015-03-13 | $7.45 | $12.49 | 300 |
| 2015-03-12 | $7.80 | $13.07 | 8,800 |
| 2015-03-11 | $7.76 | $13.01 | 400 |
| 2015-03-10 | $7.70 | $12.90 | 0 |
| 2015-03-09 | $7.70 | $12.90 | 0 |
| 2015-03-06 | $7.70 | $12.90 | 0 |
| 2015-03-05 | $7.70 | $12.90 | 100 |
| 2015-03-04 | $8.05 | $13.49 | 0 |
| 2015-03-03 | $8.05 | $13.49 | 0 |
| 2015-03-02 | $8.05 | $13.49 | 0 |
| 2015-02-27 | $8.05 | $13.49 | 700 |
| 2015-02-26 | $7.71 | $12.92 | 900 |
| 2015-02-25 | $7.80 | $13.07 | 0 |
| 2015-02-24 | $7.80 | $13.07 | 2,000 |
| 2015-02-23 | $7.70 | $12.90 | 200 |
| 2015-02-20 | $7.55 | $12.65 | 2,700 |
| 2015-02-19 | $7.75 | $12.99 | 3,300 |
| 2015-02-18 | $7.84 | $13.14 | 14,400 |
| 2015-02-17 | $6.94 | $11.63 | 1,700 |
| 2015-02-13 | $6.30 | $10.56 | 300 |
| 2015-02-12 | $5.80 | $9.72 | 0 |
| 2015-02-11 | $5.80 | $9.72 | 0 |
| 2015-02-10 | $5.80 | $9.72 | 100 |
| 2015-02-09 | $5.94 | $9.96 | 0 |
| 2015-02-06 | $5.94 | $9.96 | 7,700 |
| 2015-02-05 | $5.51 | $9.23 | 0 |
| 2015-02-04 | $5.51 | $9.23 | 0 |
| 2015-02-03 | $5.51 | $9.23 | 2,800 |
| 2015-02-02 | $5.76 | $9.65 | 500 |
| 2015-01-30 | $6.64 | $11.13 | 100 |
| 2015-01-29 | $6.30 | $10.56 | 0 |
| 2015-01-28 | $6.30 | $10.56 | 15,700 |
| 2015-01-27 | $5.70 | $9.55 | 0 |
| 2015-01-26 | $5.70 | $9.55 | 11,000 |
| 2015-01-23 | $5.75 | $9.64 | 0 |
| 2015-01-22 | $5.75 | $9.64 | 14,700 |
| 2015-01-21 | $5.85 | $9.80 | 4,400 |
| 2015-01-20 | $5.85 | $9.80 | 4,000 |
| 2015-01-16 | $5.79 | $9.70 | 4,000 |
| 2015-01-15 | $5.27 | $8.83 | 1,500 |
| 2015-01-14 | $5.40 | $9.05 | 100 |
| 2015-01-13 | $5.89 | $9.87 | 0 |
| 2015-01-12 | $5.89 | $9.87 | 0 |
| 2015-01-09 | $5.89 | $9.87 | 100 |
| 2015-01-08 | $5.90 | $9.89 | 0 |
| 2015-01-07 | $5.90 | $9.89 | 6,000 |
| 2015-01-06 | $5.99 | $10.04 | 5,700 |
| 2015-01-05 | $5.62 | $9.42 | 1,000 |
| 2015-01-02 | $6.00 | $10.06 | 8,500 |