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
- 2008-06-25 to 2026-08-28
- 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 | $4.55 | $5.68 | 153,310 |
| 2015-12-30 | $4.10 | $5.11 | 62,736 |
| 2015-12-29 | $4.15 | $5.18 | 67,936 |
| 2015-12-28 | $4.24 | $5.29 | 29,405 |
| 2015-12-24 | $4.30 | $5.36 | 4,650 |
| 2015-12-23 | $4.22 | $5.26 | 52,258 |
| 2015-12-22 | $4.35 | $5.43 | 63,182 |
| 2015-12-21 | $4.41 | $5.50 | 58,242 |
| 2015-12-18 | $4.84 | $6.04 | 57,089 |
| 2015-12-17 | $4.91 | $6.12 | 70,867 |
| 2015-12-16 | $4.99 | $6.22 | 49,916 |
| 2015-12-15 | $5.35 | $6.67 | 80,074 |
| 2015-12-14 | $5.25 | $6.55 | 79,130 |
| 2015-12-11 | $5.44 | $6.79 | 14,587 |
| 2015-12-10 | $5.55 | $6.92 | 21,190 |
| 2015-12-09 | $5.60 | $6.99 | 28,433 |
| 2015-12-08 | $5.62 | $7.01 | 26,568 |
| 2015-12-07 | $5.60 | $6.99 | 36,119 |
| 2015-12-04 | $5.60 | $6.99 | 35,599 |
| 2015-12-03 | $5.60 | $6.99 | 29,220 |
| 2015-12-02 | $5.60 | $6.99 | 40,726 |
| 2015-12-01 | $5.70 | $7.11 | 30,677 |
| 2015-11-30 | $6.19 | $7.72 | 39,360 |
| 2015-11-27 | $6.20 | $7.73 | 9,050 |
| 2015-11-25 | $6.18 | $7.71 | 66,150 |
| 2015-11-24 | $6.08 | $7.58 | 21,733 |
| 2015-11-23 | $6.29 | $7.85 | 40,626 |
| 2015-11-20 | $6.40 | $7.98 | 22,782 |
| 2015-11-19 | $6.28 | $7.83 | 13,291 |
| 2015-11-18 | $6.26 | $7.81 | 25,892 |
| 2015-11-17 | $6.35 | $7.92 | 39,800 |
| 2015-11-16 | $6.36 | $7.93 | 31,407 |
| 2015-11-13 | $6.55 | $8.17 | 36,130 |
| 2015-11-12 | $6.53 | $8.15 | 139,775 |
| 2015-11-11 | $6.75 | $8.42 | 37,213 |
| 2015-11-10 | $6.84 | $8.53 | 46,309 |
| 2015-11-09 | $6.90 | $8.61 | 21,155 |
| 2015-11-06 | $6.90 | $8.61 | 37,888 |
| 2015-11-05 | $6.85 | $8.54 | 45,655 |
| 2015-11-04 | $7.00 | $8.73 | 28,119 |
| 2015-11-03 | $7.00 | $8.73 | 12,857 |
| 2015-11-02 | $7.10 | $8.86 | 36,159 |
| 2015-10-30 | $7.10 | $8.86 | 28,313 |
| 2015-10-29 | $6.75 | $8.42 | 13,863 |
| 2015-10-28 | $6.66 | $8.31 | 30,029 |
| 2015-10-27 | $6.85 | $8.54 | 56,943 |
| 2015-10-26 | $6.90 | $8.61 | 31,350 |
| 2015-10-23 | $6.90 | $8.61 | 44,026 |
| 2015-10-22 | $6.95 | $8.67 | 32,233 |
| 2015-10-21 | $6.96 | $8.68 | 62,663 |
| 2015-10-20 | $7.00 | $8.73 | 150,725 |
| 2015-10-19 | $7.09 | $8.84 | 139,925 |
| 2015-10-16 | $7.23 | $9.02 | 120,440 |
| 2015-10-15 | $7.23 | $9.02 | 251,966 |
| 2015-10-14 | $7.30 | $9.11 | 175,788 |
| 2015-10-13 | $7.45 | $9.29 | 108,603 |
| 2015-10-12 | $7.25 | $9.04 | 1,600 |
| 2015-10-09 | $7.28 | $9.08 | 178,196 |
| 2015-10-08 | $7.30 | $9.11 | 37,605 |
| 2015-10-07 | $7.30 | $9.11 | 25,440 |
| 2015-10-06 | $7.25 | $9.04 | 341,658 |
| 2015-10-05 | $7.03 | $8.76 | 4,014 |
| 2015-10-02 | $7.00 | $8.73 | 9,250 |
| 2015-10-01 | $7.00 | $8.73 | 15,068 |
| 2015-09-30 | $7.00 | $8.73 | 6,697 |
| 2015-09-29 | $7.00 | $8.73 | 11,650 |
| 2015-09-28 | $6.85 | $8.54 | 27,344 |
| 2015-09-25 | $6.90 | $8.61 | 28,372 |
| 2015-09-24 | $6.95 | $8.67 | 35,630 |
| 2015-09-23 | $6.95 | $8.67 | 8,800 |
| 2015-09-22 | $6.83 | $8.52 | 50,584 |
| 2015-09-21 | $6.90 | $8.61 | 34,552 |
| 2015-09-18 | $6.95 | $8.67 | 132,928 |
| 2015-09-17 | $6.96 | $8.68 | 76,473 |
| 2015-09-16 | $6.96 | $8.68 | 222,823 |
| 2015-09-15 | $6.95 | $8.67 | 179,195 |
| 2015-09-14 | $7.00 | $8.73 | 95,714 |
| 2015-09-11 | $7.00 | $8.73 | 4,349 |
| 2015-09-10 | $7.00 | $8.73 | 21,175 |
| 2015-09-09 | $7.05 | $8.79 | 15,420 |
| 2015-09-08 | $7.20 | $8.98 | 3,750 |
| 2015-09-04 | $7.10 | $8.86 | 3,341 |
| 2015-09-03 | $7.05 | $8.79 | 4,988 |
| 2015-09-02 | $6.96 | $8.68 | 20,139 |
| 2015-09-01 | $7.05 | $8.79 | 9,999 |
| 2015-08-31 | $7.00 | $8.73 | 119,437 |
| 2015-08-28 | $6.71 | $8.37 | 9,630 |
| 2015-08-27 | $6.60 | $8.23 | 24,403 |
| 2015-08-26 | $6.55 | $8.17 | 162,242 |
| 2015-08-25 | $6.65 | $8.29 | 6,027 |
| 2015-08-24 | $6.65 | $8.29 | 66,988 |
| 2015-08-21 | $6.61 | $8.25 | 13,833 |
| 2015-08-20 | $6.61 | $8.25 | 13,900 |
| 2015-08-19 | $6.68 | $8.33 | 58,934 |
| 2015-08-18 | $6.68 | $8.33 | 38,618 |
| 2015-08-17 | $6.83 | $8.52 | 13,510 |
| 2015-08-14 | $7.01 | $8.74 | 8,885 |
| 2015-08-13 | $7.00 | $8.73 | 3,767 |
| 2015-08-12 | $7.04 | $8.78 | 21,859 |
| 2015-08-11 | $7.10 | $8.86 | 2,012 |
| 2015-08-10 | $7.00 | $8.73 | 11,898 |
| 2015-08-07 | $7.00 | $8.73 | 5,601 |
| 2015-08-06 | $7.00 | $8.73 | 10,900 |
| 2015-08-05 | $7.00 | $8.73 | 23,651 |
| 2015-08-04 | $7.00 | $8.73 | 18,799 |
| 2015-08-03 | $7.00 | $8.73 | 4,373 |
| 2015-07-31 | $6.96 | $8.68 | 2,602 |
| 2015-07-30 | $6.90 | $8.61 | 11,397 |
| 2015-07-29 | $7.00 | $8.73 | 18,010 |
| 2015-07-28 | $6.78 | $8.46 | 22,200 |
| 2015-07-27 | $6.65 | $8.29 | 5,260 |
| 2015-07-24 | $6.80 | $8.48 | 4,464 |
| 2015-07-23 | $6.77 | $8.44 | 8,484 |
| 2015-07-22 | $6.75 | $8.42 | 12,332 |
| 2015-07-21 | $6.60 | $8.23 | 12,846 |
| 2015-07-20 | $6.60 | $8.23 | 6,650 |
| 2015-07-17 | $6.70 | $8.36 | 2,426 |
| 2015-07-16 | $6.70 | $8.36 | 18,148 |
| 2015-07-15 | $6.65 | $8.29 | 136,025 |
| 2015-07-14 | $6.62 | $8.26 | 10,952 |
| 2015-07-13 | $6.65 | $8.29 | 7,816 |
| 2015-07-10 | $6.63 | $8.27 | 102,005 |
| 2015-07-09 | $6.78 | $8.46 | 7,344 |
| 2015-07-08 | $6.56 | $8.18 | 11,394 |
| 2015-07-07 | $6.68 | $8.33 | 8,212 |
| 2015-07-06 | $6.68 | $8.33 | 11,130 |
| 2015-07-02 | $6.77 | $8.44 | 8,700 |
| 2015-07-01 | $6.80 | $8.48 | 35,824 |
| 2015-06-30 | $6.65 | $8.29 | 42,353 |
| 2015-06-29 | $6.65 | $8.29 | 21,350 |
| 2015-06-26 | $6.71 | $8.37 | 2,996 |
| 2015-06-25 | $6.49 | $8.10 | 2,769 |
| 2015-06-24 | $6.50 | $8.11 | 6,589 |
| 2015-06-23 | $6.80 | $8.48 | 9,380 |
| 2015-06-22 | $6.55 | $8.17 | 41,330 |
| 2015-06-19 | $6.54 | $8.16 | 34,789 |
| 2015-06-18 | $6.55 | $8.17 | 22,169 |
| 2015-06-17 | $6.65 | $8.29 | 24,850 |
| 2015-06-16 | $6.65 | $8.29 | 56,128 |
| 2015-06-15 | $6.71 | $8.37 | 60,625 |
| 2015-06-12 | $6.71 | $8.37 | 19,700 |
| 2015-06-11 | $6.70 | $8.36 | 44,527 |
| 2015-06-10 | $6.57 | $8.20 | 31,950 |
| 2015-06-09 | $6.51 | $8.12 | 21,371 |
| 2015-06-08 | $6.69 | $8.34 | 63,000 |
| 2015-06-05 | $6.70 | $8.36 | 56,211 |
| 2015-06-04 | $6.60 | $8.23 | 88,687 |
| 2015-06-03 | $6.80 | $8.48 | 50,453 |
| 2015-06-02 | $6.80 | $8.48 | 32,519 |
| 2015-06-01 | $7.00 | $8.73 | 53,342 |
| 2015-05-29 | $7.09 | $8.84 | 33,848 |
| 2015-05-28 | $7.00 | $8.73 | 63,960 |
| 2015-05-27 | $6.88 | $8.58 | 154,821 |
| 2015-05-26 | $7.02 | $8.76 | 18,673 |
| 2015-05-22 | $7.02 | $8.76 | 7,886 |
| 2015-05-21 | $7.00 | $8.73 | 22,499 |
| 2015-05-20 | $7.13 | $8.89 | 45,113 |
| 2015-05-19 | $7.30 | $9.11 | 138,381 |
| 2015-05-18 | $7.35 | $9.17 | 7,671 |
| 2015-05-15 | $7.45 | $9.29 | 9,492 |
| 2015-05-14 | $7.42 | $9.26 | 4,197 |
| 2015-05-13 | $7.42 | $9.26 | 8,033 |
| 2015-05-12 | $7.50 | $9.36 | 11,270 |
| 2015-05-11 | $7.50 | $9.36 | 1,692 |
| 2015-05-08 | $7.55 | $9.42 | 6,030 |
| 2015-05-07 | $7.50 | $9.36 | 3,440 |
| 2015-05-06 | $7.50 | $9.36 | 12,339 |
| 2015-05-05 | $7.50 | $9.36 | 5,246 |
| 2015-05-04 | $7.40 | $9.23 | 5,495 |
| 2015-05-01 | $7.51 | $9.37 | 4,440 |
| 2015-04-30 | $7.59 | $9.47 | 27,580 |
| 2015-04-29 | $7.15 | $8.92 | 31,418 |
| 2015-04-28 | $7.10 | $8.86 | 3,800 |
| 2015-04-27 | $7.15 | $8.92 | 176,250 |
| 2015-04-24 | $7.25 | $9.04 | 176,520 |
| 2015-04-23 | $7.26 | $9.06 | 17,400 |
| 2015-04-22 | $7.25 | $9.04 | 15,410 |
| 2015-04-21 | $7.11 | $8.87 | 16,941 |
| 2015-04-20 | $7.24 | $9.03 | 8,964 |
| 2015-04-17 | $7.26 | $9.06 | 8,605 |
| 2015-04-16 | $7.25 | $9.04 | 14,375 |
| 2015-04-15 | $7.11 | $8.87 | 10,250 |
| 2015-04-14 | $7.06 | $8.81 | 7,559 |
| 2015-04-13 | $7.00 | $8.73 | 5,106 |
| 2015-04-10 | $7.00 | $8.73 | 11,591 |
| 2015-04-09 | $6.95 | $8.67 | 1,403,416 |
| 2015-04-08 | $7.00 | $8.73 | 5,683 |
| 2015-04-07 | $6.76 | $8.43 | 1,950 |
| 2015-04-06 | $6.75 | $8.42 | 9,590 |
| 2015-04-02 | $6.80 | $8.48 | 3,947 |
| 2015-04-01 | $6.95 | $8.66 | 39,250 |
| 2015-03-31 | $6.65 | $8.29 | 5,200 |
| 2015-03-30 | $6.70 | $8.36 | 9,607 |
| 2015-03-27 | $6.70 | $8.36 | 10,200 |
| 2015-03-26 | $6.65 | $8.29 | 14,515 |
| 2015-03-25 | $6.65 | $8.29 | 11,508 |
| 2015-03-24 | $6.65 | $8.29 | 13,800 |
| 2015-03-23 | $6.70 | $8.36 | 6,443 |
| 2015-03-20 | $6.75 | $8.42 | 35,434 |
| 2015-03-19 | $6.77 | $8.44 | 72,851 |
| 2015-03-18 | $6.80 | $8.48 | 9,759 |
| 2015-03-17 | $6.81 | $8.49 | 16,333 |
| 2015-03-16 | $6.81 | $8.49 | 1,441 |
| 2015-03-13 | $6.85 | $8.54 | 9,924 |
| 2015-03-12 | $6.85 | $8.54 | 9,481 |
| 2015-03-11 | $6.85 | $8.54 | 14,358 |
| 2015-03-10 | $7.00 | $8.73 | 13,654 |
| 2015-03-09 | $6.95 | $8.67 | 11,185 |
| 2015-03-06 | $6.95 | $8.67 | 36,413 |
| 2015-03-05 | $6.95 | $8.67 | 2,451 |
| 2015-03-04 | $6.90 | $8.61 | 12,675 |
| 2015-03-03 | $6.90 | $8.61 | 36,200 |
| 2015-03-02 | $6.85 | $8.54 | 32,731 |
| 2015-02-27 | $6.95 | $8.67 | 3,012,126 |
| 2015-02-26 | $6.95 | $8.67 | 9,890 |
| 2015-02-25 | $6.89 | $8.59 | 4,610 |
| 2015-02-24 | $7.05 | $8.79 | 8,998 |
| 2015-02-23 | $6.85 | $8.54 | 12,346 |
| 2015-02-20 | $7.00 | $8.73 | 10,950 |
| 2015-02-19 | $7.13 | $8.89 | 26,321 |
| 2015-02-18 | $7.33 | $9.14 | 22,551 |
| 2015-02-17 | $7.15 | $8.92 | 42,712 |
| 2015-02-13 | $6.11 | $7.62 | 8,656 |
| 2015-02-12 | $5.95 | $7.42 | 355,277 |
| 2015-02-11 | $5.90 | $7.36 | 9,703 |
| 2015-02-10 | $5.90 | $7.36 | 23,495 |
| 2015-02-09 | $5.88 | $7.33 | 16,807 |
| 2015-02-06 | $5.93 | $7.40 | 7,700 |
| 2015-02-05 | $5.83 | $7.27 | 3,656 |
| 2015-02-04 | $5.90 | $7.36 | 12,515 |
| 2015-02-03 | $5.80 | $7.23 | 105,759 |
| 2015-02-02 | $5.81 | $7.25 | 27,383 |
| 2015-01-30 | $5.89 | $7.35 | 256,783 |
| 2015-01-29 | $5.87 | $7.32 | 11,638 |
| 2015-01-28 | $5.90 | $7.36 | 4,224,451 |
| 2015-01-27 | $5.45 | $6.80 | 4,651 |
| 2015-01-26 | $5.46 | $6.81 | 18,570 |
| 2015-01-23 | $5.45 | $6.80 | 18,530 |
| 2015-01-22 | $5.45 | $6.80 | 14,800 |
| 2015-01-21 | $5.43 | $6.77 | 7,100 |
| 2015-01-20 | $5.40 | $6.74 | 5,125 |
| 2015-01-16 | $5.71 | $7.12 | 9,713 |
| 2015-01-15 | $5.30 | $6.61 | 17,051 |
| 2015-01-14 | $5.50 | $6.86 | 53,100 |
| 2015-01-13 | $5.50 | $6.86 | 80,663 |
| 2015-01-12 | $5.54 | $6.91 | 49,902 |
| 2015-01-09 | $5.50 | $6.86 | 30,660 |
| 2015-01-08 | $5.50 | $6.86 | 33,665 |
| 2015-01-07 | $5.50 | $6.86 | 11,752 |
| 2015-01-06 | $5.45 | $6.80 | 29,515 |
| 2015-01-05 | $5.40 | $6.74 | 6,458 |
| 2015-01-02 | $5.50 | $6.86 | 7,480 |