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
- 2010-04-26 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 | $5.65 | $5.65 | 2,600 |
| 2015-12-30 | $5.66 | $5.66 | 10,800 |
| 2015-12-29 | $5.66 | $5.66 | 0 |
| 2015-12-28 | $5.66 | $5.66 | 0 |
| 2015-12-24 | $5.66 | $5.66 | 0 |
| 2015-12-23 | $5.66 | $5.66 | 0 |
| 2015-12-22 | $5.66 | $5.66 | 1,000 |
| 2015-12-21 | $5.61 | $5.61 | 800 |
| 2015-12-18 | $5.73 | $5.73 | 0 |
| 2015-12-17 | $5.73 | $5.73 | 1,000 |
| 2015-12-16 | $5.67 | $5.67 | 5,000 |
| 2015-12-15 | $5.56 | $5.56 | 92,300 |
| 2015-12-14 | $5.83 | $5.83 | 1,000 |
| 2015-12-11 | $5.84 | $5.84 | 0 |
| 2015-12-10 | $5.84 | $5.84 | 5,500 |
| 2015-12-09 | $5.90 | $5.90 | 0 |
| 2015-12-08 | $5.90 | $5.90 | 0 |
| 2015-12-07 | $5.90 | $5.90 | 500 |
| 2015-12-04 | $5.86 | $5.86 | 200 |
| 2015-12-03 | $5.89 | $5.89 | 1,000 |
| 2015-12-02 | $5.89 | $5.89 | 0 |
| 2015-12-01 | $5.89 | $5.89 | 0 |
| 2015-11-30 | $5.89 | $5.89 | 0 |
| 2015-11-27 | $5.89 | $5.89 | 0 |
| 2015-11-25 | $5.89 | $5.89 | 0 |
| 2015-11-24 | $5.89 | $5.89 | 0 |
| 2015-11-23 | $5.89 | $5.89 | 3,000 |
| 2015-11-20 | $5.85 | $5.85 | 0 |
| 2015-11-19 | $5.85 | $5.85 | 1,300 |
| 2015-11-18 | $5.87 | $5.87 | 600 |
| 2015-11-17 | $5.70 | $5.70 | 0 |
| 2015-11-16 | $5.70 | $5.70 | 0 |
| 2015-11-13 | $5.70 | $5.70 | 0 |
| 2015-11-12 | $5.70 | $5.70 | 0 |
| 2015-11-11 | $5.70 | $5.70 | 0 |
| 2015-11-10 | $5.70 | $5.70 | 0 |
| 2015-11-09 | $5.70 | $5.70 | 0 |
| 2015-11-06 | $5.70 | $5.70 | 0 |
| 2015-11-05 | $5.70 | $5.70 | 0 |
| 2015-11-04 | $5.70 | $5.70 | 0 |
| 2015-11-03 | $5.70 | $5.70 | 500 |
| 2015-11-02 | $5.64 | $5.64 | 3,900 |
| 2015-10-30 | $5.66 | $5.66 | 0 |
| 2015-10-29 | $5.66 | $5.66 | 600 |
| 2015-10-28 | $5.88 | $5.88 | 200 |
| 2015-10-27 | $5.87 | $5.87 | 1,600 |
| 2015-10-26 | $5.87 | $5.87 | 0 |
| 2015-10-23 | $5.87 | $5.87 | 87,200 |
| 2015-10-22 | $5.67 | $5.67 | 900 |
| 2015-10-21 | $5.63 | $5.63 | 3,100 |
| 2015-10-20 | $5.50 | $5.50 | 0 |
| 2015-10-19 | $5.50 | $5.50 | 170,600 |
| 2015-10-16 | $5.63 | $5.63 | 1,500 |
| 2015-10-15 | $5.66 | $5.66 | 0 |
| 2015-10-14 | $5.66 | $5.66 | 0 |
| 2015-10-13 | $5.66 | $5.66 | 0 |
| 2015-10-12 | $5.66 | $5.66 | 0 |
| 2015-10-09 | $5.66 | $5.66 | 100 |
| 2015-10-08 | $5.48 | $5.48 | 0 |
| 2015-10-07 | $5.48 | $5.48 | 900 |
| 2015-10-06 | $5.13 | $5.13 | 900 |
| 2015-10-05 | $5.16 | $5.16 | 3,200 |
| 2015-10-02 | $5.15 | $5.15 | 1,200 |
| 2015-10-01 | $5.16 | $5.16 | 300 |
| 2015-09-30 | $5.03 | $5.03 | 0 |
| 2015-09-29 | $5.03 | $5.03 | 200 |
| 2015-09-28 | $5.05 | $5.05 | 17,900 |
| 2015-09-25 | $5.12 | $5.12 | 1,700 |
| 2015-09-24 | $5.10 | $5.10 | 0 |
| 2015-09-23 | $5.10 | $5.10 | 0 |
| 2015-09-22 | $5.10 | $5.10 | 1,500 |
| 2015-09-21 | $5.24 | $5.24 | 4,000 |
| 2015-09-18 | $5.11 | $5.11 | 600 |
| 2015-09-17 | $5.04 | $5.04 | 0 |
| 2015-09-16 | $5.04 | $5.04 | 0 |
| 2015-09-15 | $5.04 | $5.04 | 0 |
| 2015-09-14 | $5.04 | $5.04 | 3,400 |
| 2015-09-11 | $5.09 | $5.09 | 700 |
| 2015-09-10 | $5.17 | $5.17 | 700 |
| 2015-09-09 | $5.46 | $5.46 | 500 |
| 2015-09-08 | $5.46 | $5.46 | 1,500 |
| 2015-09-04 | $5.41 | $5.41 | 4,800 |
| 2015-09-03 | $5.43 | $5.43 | 2,000 |
| 2015-09-02 | $5.55 | $5.55 | 500 |
| 2015-09-01 | $5.47 | $5.47 | 0 |
| 2015-08-31 | $5.47 | $5.47 | 3,100 |
| 2015-08-28 | $5.58 | $5.58 | 0 |
| 2015-08-27 | $5.58 | $5.58 | 8,000 |
| 2015-08-26 | $5.59 | $5.59 | 10,300 |
| 2015-08-25 | $5.41 | $5.41 | 5,700 |
| 2015-08-24 | $5.46 | $5.46 | 7,000 |
| 2015-08-21 | $5.93 | $5.93 | 0 |
| 2015-08-20 | $5.93 | $5.93 | 2,300 |
| 2015-08-19 | $5.97 | $5.97 | 4,000 |
| 2015-08-18 | $5.97 | $5.97 | 500 |
| 2015-08-17 | $6.03 | $6.03 | 0 |
| 2015-08-14 | $6.03 | $6.03 | 1,000 |
| 2015-08-13 | $6.28 | $6.28 | 0 |
| 2015-08-12 | $6.28 | $6.28 | 0 |
| 2015-08-11 | $6.28 | $6.28 | 0 |
| 2015-08-10 | $6.28 | $6.28 | 0 |
| 2015-08-07 | $6.28 | $6.28 | 0 |
| 2015-08-06 | $6.28 | $6.28 | 1,000 |
| 2015-08-05 | $6.35 | $6.35 | 1,600 |
| 2015-08-04 | $6.25 | $6.25 | 100 |
| 2015-08-03 | $6.31 | $6.31 | 600 |
| 2015-07-31 | $6.27 | $6.27 | 0 |
| 2015-07-30 | $6.27 | $6.27 | 0 |
| 2015-07-29 | $6.27 | $6.27 | 300 |
| 2015-07-28 | $6.11 | $6.11 | 500 |
| 2015-07-27 | $5.96 | $5.96 | 1,900 |
| 2015-07-24 | $6.10 | $6.10 | 1,000 |
| 2015-07-23 | $6.15 | $6.15 | 86,000 |
| 2015-07-22 | $6.20 | $6.20 | 5,000 |
| 2015-07-21 | $6.30 | $6.30 | 3,700 |
| 2015-07-20 | $6.30 | $6.30 | 800 |
| 2015-07-17 | $6.17 | $6.17 | 3,600 |
| 2015-07-16 | $6.36 | $6.36 | 0 |
| 2015-07-15 | $6.36 | $6.36 | 200 |
| 2015-07-14 | $6.40 | $6.40 | 0 |
| 2015-07-13 | $6.40 | $6.40 | 34,000 |
| 2015-07-10 | $6.30 | $6.30 | 2,100 |
| 2015-07-09 | $6.31 | $6.31 | 43,500 |
| 2015-07-08 | $6.26 | $6.26 | 5,300 |
| 2015-07-07 | $6.57 | $6.57 | 3,200 |
| 2015-07-06 | $6.58 | $6.58 | 1,400 |
| 2015-07-02 | $6.55 | $6.55 | 1,200 |
| 2015-07-01 | $6.45 | $6.45 | 25,000 |
| 2015-06-30 | $6.64 | $6.64 | 3,300 |
| 2015-06-29 | $6.48 | $6.48 | 700 |
| 2015-06-26 | $6.83 | $6.83 | 4,200 |
| 2015-06-25 | $6.85 | $6.85 | 19,700 |
| 2015-06-24 | $6.70 | $6.70 | 9,100 |
| 2015-06-23 | $6.87 | $6.87 | 900 |
| 2015-06-22 | $6.72 | $6.72 | 2,000 |
| 2015-06-19 | $6.78 | $6.78 | 3,200 |
| 2015-06-18 | $6.78 | $6.78 | 1,700 |
| 2015-06-17 | $6.63 | $6.63 | 800 |
| 2015-06-16 | $6.78 | $6.78 | 1,100 |
| 2015-06-15 | $6.72 | $6.72 | 25,800 |
| 2015-06-12 | $6.75 | $6.75 | 3,600 |
| 2015-06-11 | $6.88 | $6.88 | 7,000 |
| 2015-06-10 | $6.71 | $6.71 | 800 |
| 2015-06-09 | $6.57 | $6.57 | 2,900 |
| 2015-06-08 | $6.59 | $6.59 | 34,100 |
| 2015-06-05 | $6.60 | $6.60 | 2,700 |
| 2015-06-04 | $6.88 | $6.88 | 1,800 |
| 2015-06-03 | $6.88 | $6.88 | 4,100 |
| 2015-06-02 | $6.64 | $6.64 | 1,200 |
| 2015-06-01 | $6.73 | $6.73 | 4,800 |
| 2015-05-29 | $6.88 | $6.88 | 5,600 |
| 2015-05-28 | $6.89 | $6.89 | 50,900 |
| 2015-05-27 | $6.98 | $6.98 | 88,100 |
| 2015-05-26 | $6.88 | $6.88 | 1,300 |
| 2015-05-22 | $7.11 | $7.11 | 1,800 |
| 2015-05-21 | $7.07 | $7.07 | 280,600 |
| 2015-05-20 | $7.05 | $7.05 | 400 |
| 2015-05-19 | $7.17 | $7.17 | 3,600 |
| 2015-05-18 | $7.12 | $7.12 | 4,000 |
| 2015-05-15 | $7.12 | $7.12 | 31,200 |
| 2015-05-14 | $7.40 | $7.40 | 6,000 |
| 2015-05-13 | $7.07 | $7.07 | 1,200 |
| 2015-05-12 | $6.89 | $6.89 | 300 |
| 2015-05-11 | $6.93 | $6.93 | 1,200 |
| 2015-05-08 | $7.05 | $7.05 | 3,500 |
| 2015-05-07 | $6.90 | $6.90 | 69,300 |
| 2015-05-06 | $6.95 | $6.95 | 3,500 |
| 2015-05-05 | $6.86 | $6.86 | 2,300 |
| 2015-05-04 | $6.91 | $6.91 | 600 |
| 2015-05-01 | $6.77 | $6.77 | 15,600 |
| 2015-04-30 | $6.77 | $6.77 | 15,600 |
| 2015-04-29 | $7.05 | $7.05 | 16,800 |
| 2015-04-28 | $7.08 | $7.08 | 0 |
| 2015-04-27 | $7.08 | $7.08 | 4,800 |
| 2015-04-24 | $7.08 | $7.08 | 1,300 |
| 2015-04-23 | $7.07 | $7.07 | 3,300 |
| 2015-04-22 | $7.08 | $7.08 | 1,000 |
| 2015-04-21 | $6.83 | $6.83 | 0 |
| 2015-04-20 | $6.83 | $6.83 | 1,300 |
| 2015-04-17 | $6.69 | $6.69 | 7,100 |
| 2015-04-16 | $6.68 | $6.68 | 7,800 |
| 2015-04-15 | $6.84 | $6.84 | 53,000 |
| 2015-04-14 | $6.77 | $6.77 | 5,600 |
| 2015-04-13 | $6.81 | $6.81 | 1,700 |
| 2015-04-10 | $6.78 | $6.78 | 2,200 |
| 2015-04-09 | $6.76 | $6.76 | 8,700 |
| 2015-04-08 | $6.92 | $6.92 | 1,200 |
| 2015-04-07 | $7.05 | $7.05 | 300 |
| 2015-04-06 | $6.87 | $6.87 | 3,000 |
| 2015-04-02 | $6.88 | $6.88 | 2,900 |
| 2015-04-01 | $6.88 | $6.88 | 1,700 |
| 2015-03-31 | $6.80 | $6.80 | 2,900 |
| 2015-03-30 | $6.93 | $6.93 | 3,900 |
| 2015-03-27 | $6.91 | $6.91 | 6,200 |
| 2015-03-26 | $7.02 | $7.02 | 119,400 |
| 2015-03-25 | $6.95 | $6.95 | 13,600 |
| 2015-03-24 | $7.11 | $7.11 | 8,700 |
| 2015-03-23 | $7.03 | $7.03 | 12,900 |
| 2015-03-20 | $6.98 | $6.98 | 1,300 |
| 2015-03-19 | $6.90 | $6.90 | 1,200 |
| 2015-03-18 | $6.87 | $6.87 | 1,700 |
| 2015-03-17 | $6.83 | $6.83 | 2,000 |
| 2015-03-16 | $6.73 | $6.73 | 232,600 |
| 2015-03-13 | $6.73 | $6.73 | 45,600 |
| 2015-03-12 | $6.63 | $6.63 | 6,600 |
| 2015-03-11 | $6.59 | $6.59 | 45,000 |
| 2015-03-10 | $6.56 | $6.56 | 76,700 |
| 2015-03-09 | $6.61 | $6.61 | 1,700 |
| 2015-03-06 | $6.80 | $6.80 | 500 |
| 2015-03-05 | $6.77 | $6.77 | 4,000 |
| 2015-03-04 | $6.68 | $6.68 | 12,300 |
| 2015-03-03 | $6.78 | $6.78 | 4,100 |
| 2015-03-02 | $6.83 | $6.83 | 8,200 |
| 2015-02-27 | $6.81 | $6.81 | 1,900 |
| 2015-02-26 | $6.86 | $6.86 | 2,600 |
| 2015-02-25 | $6.85 | $6.85 | 4,200 |
| 2015-02-24 | $7.03 | $7.03 | 2,600 |
| 2015-02-23 | $7.05 | $7.05 | 0 |
| 2015-02-20 | $7.05 | $7.05 | 12,100 |
| 2015-02-19 | $6.95 | $6.95 | 1,700 |
| 2015-02-18 | $6.83 | $6.83 | 51,400 |
| 2015-02-17 | $6.64 | $6.64 | 58,100 |
| 2015-02-13 | $6.65 | $6.65 | 3,800 |
| 2015-02-12 | $6.60 | $6.60 | 12,800 |
| 2015-02-11 | $6.64 | $6.64 | 13,500 |
| 2015-02-10 | $6.70 | $6.70 | 327,500 |
| 2015-02-09 | $6.75 | $6.75 | 9,000 |
| 2015-02-06 | $6.69 | $6.69 | 1,700 |
| 2015-02-05 | $6.69 | $6.69 | 2,800 |
| 2015-02-04 | $7.02 | $7.02 | 100,600 |
| 2015-02-03 | $7.39 | $7.39 | 5,500 |
| 2015-02-02 | $7.39 | $7.39 | 2,600 |
| 2015-01-30 | $7.62 | $7.62 | 6,300 |
| 2015-01-29 | $7.72 | $7.72 | 900 |
| 2015-01-28 | $7.65 | $7.65 | 119,200 |
| 2015-01-27 | $7.88 | $7.88 | 500 |
| 2015-01-26 | $7.89 | $7.89 | 6,500 |
| 2015-01-23 | $7.59 | $7.59 | 7,400 |
| 2015-01-22 | $7.47 | $7.47 | 4,200 |
| 2015-01-21 | $7.64 | $7.64 | 8,700 |
| 2015-01-20 | $7.69 | $7.69 | 5,100 |
| 2015-01-16 | $7.61 | $7.61 | 600 |
| 2015-01-15 | $7.50 | $7.50 | 2,800 |
| 2015-01-14 | $7.39 | $7.39 | 700 |
| 2015-01-13 | $7.51 | $7.51 | 900 |
| 2015-01-12 | $7.43 | $7.43 | 800 |
| 2015-01-09 | $7.40 | $7.40 | 7,100 |
| 2015-01-08 | $7.22 | $7.22 | 0 |
| 2015-01-07 | $7.22 | $7.22 | 3,000 |
| 2015-01-06 | $7.38 | $7.38 | 900 |
| 2015-01-05 | $7.45 | $7.45 | 7,400 |
| 2015-01-02 | $7.38 | $7.38 | 1,000 |