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
- 1990-11-26 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 | $5.79 | $13.29 | 92,300 |
| 2015-12-30 | $5.59 | $12.83 | 71,100 |
| 2015-12-29 | $5.45 | $12.51 | 40,300 |
| 2015-12-28 | $5.35 | $12.23 | 84,000 |
| 2015-12-24 | $5.50 | $12.58 | 32,500 |
| 2015-12-23 | $5.43 | $12.42 | 51,900 |
| 2015-12-22 | $5.31 | $12.14 | 33,400 |
| 2015-12-21 | $5.21 | $11.91 | 36,500 |
| 2015-12-18 | $5.04 | $11.53 | 117,300 |
| 2015-12-17 | $4.95 | $11.32 | 62,500 |
| 2015-12-16 | $4.93 | $11.27 | 37,200 |
| 2015-12-15 | $4.86 | $11.11 | 60,900 |
| 2015-12-14 | $4.86 | $11.11 | 114,600 |
| 2015-12-11 | $5.19 | $11.87 | 131,500 |
| 2015-12-10 | $5.20 | $11.89 | 32,900 |
| 2015-12-09 | $5.23 | $11.96 | 39,200 |
| 2015-12-08 | $5.19 | $11.87 | 56,400 |
| 2015-12-07 | $5.20 | $11.89 | 63,700 |
| 2015-12-04 | $5.48 | $12.53 | 138,500 |
| 2015-12-03 | $5.21 | $11.91 | 31,600 |
| 2015-12-02 | $5.22 | $11.94 | 74,900 |
| 2015-12-01 | $5.29 | $12.10 | 49,800 |
| 2015-11-30 | $5.28 | $12.07 | 93,700 |
| 2015-11-27 | $5.20 | $11.89 | 17,700 |
| 2015-11-25 | $5.25 | $12.01 | 19,100 |
| 2015-11-24 | $5.25 | $12.01 | 11,600 |
| 2015-11-23 | $5.30 | $12.12 | 59,200 |
| 2015-11-20 | $5.30 | $12.12 | 25,200 |
| 2015-11-19 | $5.31 | $12.14 | 28,300 |
| 2015-11-18 | $5.35 | $12.23 | 28,400 |
| 2015-11-17 | $5.22 | $11.94 | 46,000 |
| 2015-11-16 | $5.23 | $11.96 | 46,200 |
| 2015-11-13 | $5.30 | $12.12 | 66,100 |
| 2015-11-12 | $5.30 | $12.12 | 35,900 |
| 2015-11-11 | $5.32 | $12.17 | 94,600 |
| 2015-11-10 | $5.26 | $12.03 | 193,400 |
| 2015-11-09 | $5.38 | $12.30 | 185,300 |
| 2015-11-06 | $5.69 | $13.01 | 60,300 |
| 2015-11-05 | $5.82 | $13.31 | 54,400 |
| 2015-11-04 | $5.88 | $13.45 | 41,600 |
| 2015-11-03 | $5.87 | $13.42 | 168,600 |
| 2015-11-02 | $5.93 | $13.56 | 68,700 |
| 2015-10-30 | $5.89 | $13.47 | 100,900 |
| 2015-10-29 | $5.93 | $13.56 | 52,000 |
| 2015-10-28 | $6.06 | $13.86 | 33,200 |
| 2015-10-27 | $5.90 | $13.49 | 70,900 |
| 2015-10-26 | $6.04 | $13.81 | 60,000 |
| 2015-10-23 | $6.30 | $14.41 | 53,000 |
| 2015-10-22 | $6.23 | $14.25 | 52,300 |
| 2015-10-21 | $6.16 | $14.09 | 19,200 |
| 2015-10-20 | $6.33 | $14.48 | 32,300 |
| 2015-10-19 | $6.31 | $14.43 | 38,300 |
| 2015-10-16 | $6.48 | $14.82 | 22,700 |
| 2015-10-15 | $6.47 | $14.80 | 14,700 |
| 2015-10-14 | $6.36 | $14.54 | 23,800 |
| 2015-10-13 | $6.41 | $14.66 | 148,400 |
| 2015-10-12 | $6.36 | $14.54 | 21,200 |
| 2015-10-09 | $6.30 | $14.41 | 20,600 |
| 2015-10-08 | $6.31 | $14.43 | 12,400 |
| 2015-10-07 | $6.38 | $14.59 | 59,900 |
| 2015-10-06 | $6.35 | $14.52 | 68,100 |
| 2015-10-05 | $6.41 | $14.66 | 78,300 |
| 2015-10-02 | $6.27 | $14.34 | 60,500 |
| 2015-10-01 | $6.13 | $14.02 | 54,600 |
| 2015-09-30 | $6.10 | $13.95 | 78,600 |
| 2015-09-29 | $6.09 | $13.93 | 105,100 |
| 2015-09-28 | $6.02 | $13.77 | 56,800 |
| 2015-09-25 | $6.12 | $13.95 | 66,100 |
| 2015-09-24 | $6.19 | $14.11 | 64,200 |
| 2015-09-23 | $6.15 | $14.02 | 58,900 |
| 2015-09-22 | $6.37 | $14.52 | 72,000 |
| 2015-09-21 | $6.37 | $14.52 | 130,600 |
| 2015-09-18 | $6.38 | $14.54 | 348,500 |
| 2015-09-17 | $5.84 | $13.31 | 154,300 |
| 2015-09-16 | $5.71 | $13.02 | 237,600 |
| 2015-09-15 | $5.38 | $12.26 | 101,100 |
| 2015-09-14 | $5.41 | $12.33 | 66,900 |
| 2015-09-11 | $5.46 | $12.45 | 62,700 |
| 2015-09-10 | $5.47 | $12.47 | 34,300 |
| 2015-09-09 | $5.46 | $12.45 | 52,500 |
| 2015-09-08 | $5.48 | $12.49 | 85,700 |
| 2015-09-04 | $5.44 | $12.40 | 84,400 |
| 2015-09-03 | $5.43 | $12.38 | 99,000 |
| 2015-09-02 | $5.45 | $12.42 | 67,100 |
| 2015-09-01 | $5.48 | $12.49 | 122,800 |
| 2015-08-31 | $5.46 | $12.45 | 91,000 |
| 2015-08-28 | $5.48 | $12.49 | 203,500 |
| 2015-08-27 | $5.50 | $12.54 | 175,700 |
| 2015-08-26 | $5.44 | $12.40 | 172,000 |
| 2015-08-25 | $5.51 | $12.56 | 207,500 |
| 2015-08-24 | $5.46 | $12.45 | 261,700 |
| 2015-08-21 | $5.52 | $12.58 | 98,800 |
| 2015-08-20 | $5.52 | $12.58 | 133,100 |
| 2015-08-19 | $5.70 | $12.99 | 50,400 |
| 2015-08-18 | $5.89 | $13.43 | 195,000 |
| 2015-08-17 | $5.72 | $13.04 | 236,800 |
| 2015-08-14 | $5.84 | $13.31 | 74,000 |
| 2015-08-13 | $5.92 | $13.49 | 106,300 |
| 2015-08-12 | $5.92 | $13.49 | 146,700 |
| 2015-08-11 | $5.90 | $13.45 | 139,900 |
| 2015-08-10 | $5.98 | $13.63 | 332,300 |
| 2015-08-07 | $5.77 | $13.15 | 226,500 |
| 2015-08-06 | $5.60 | $12.76 | 331,900 |
| 2015-08-05 | $5.58 | $12.72 | 331,100 |
| 2015-08-04 | $5.55 | $12.65 | 233,400 |
| 2015-08-03 | $5.45 | $12.42 | 506,200 |
| 2015-07-31 | $4.90 | $11.17 | 361,900 |
| 2015-07-30 | $4.70 | $10.71 | 69,700 |
| 2015-07-29 | $4.71 | $10.74 | 126,600 |
| 2015-07-28 | $4.30 | $9.80 | 66,900 |
| 2015-07-27 | $4.25 | $9.69 | 214,600 |
| 2015-07-24 | $4.49 | $10.23 | 103,900 |
| 2015-07-23 | $4.47 | $10.19 | 115,000 |
| 2015-07-22 | $4.51 | $10.28 | 87,600 |
| 2015-07-21 | $4.66 | $10.62 | 65,600 |
| 2015-07-20 | $4.73 | $10.78 | 78,000 |
| 2015-07-17 | $4.69 | $10.69 | 83,100 |
| 2015-07-16 | $4.69 | $10.69 | 50,600 |
| 2015-07-15 | $4.77 | $10.87 | 151,400 |
| 2015-07-14 | $4.85 | $11.06 | 127,900 |
| 2015-07-13 | $4.68 | $10.67 | 96,000 |
| 2015-07-10 | $4.65 | $10.60 | 49,400 |
| 2015-07-09 | $4.57 | $10.42 | 32,800 |
| 2015-07-08 | $4.43 | $10.10 | 214,300 |
| 2015-07-07 | $4.70 | $10.71 | 148,900 |
| 2015-07-06 | $4.86 | $11.08 | 74,800 |
| 2015-07-02 | $4.96 | $11.31 | 83,800 |
| 2015-07-01 | $4.74 | $10.80 | 215,100 |
| 2015-06-30 | $4.82 | $10.99 | 243,900 |
| 2015-06-29 | $4.90 | $11.17 | 135,600 |
| 2015-06-26 | $5.00 | $11.40 | 77,500 |
| 2015-06-25 | $5.05 | $11.47 | 88,700 |
| 2015-06-24 | $5.13 | $11.65 | 217,200 |
| 2015-06-23 | $5.26 | $11.94 | 44,700 |
| 2015-06-22 | $5.30 | $12.03 | 88,200 |
| 2015-06-19 | $5.35 | $12.15 | 150,400 |
| 2015-06-18 | $5.28 | $11.99 | 103,800 |
| 2015-06-17 | $5.19 | $11.78 | 73,700 |
| 2015-06-16 | $5.05 | $11.47 | 62,400 |
| 2015-06-15 | $5.06 | $11.49 | 141,700 |
| 2015-06-12 | $5.10 | $11.58 | 49,700 |
| 2015-06-11 | $5.13 | $11.65 | 68,400 |
| 2015-06-10 | $5.16 | $11.72 | 62,600 |
| 2015-06-09 | $5.18 | $11.76 | 59,200 |
| 2015-06-08 | $5.18 | $11.76 | 80,800 |
| 2015-06-05 | $5.33 | $12.10 | 451,400 |
| 2015-06-04 | $5.18 | $11.76 | 65,300 |
| 2015-06-03 | $5.24 | $11.90 | 65,900 |
| 2015-06-02 | $5.18 | $11.76 | 56,400 |
| 2015-06-01 | $5.14 | $11.67 | 112,300 |
| 2015-05-29 | $5.18 | $11.76 | 207,600 |
| 2015-05-28 | $5.34 | $12.12 | 233,000 |
| 2015-05-27 | $5.29 | $12.01 | 115,000 |
| 2015-05-26 | $5.24 | $11.90 | 73,900 |
| 2015-05-22 | $5.25 | $11.92 | 83,400 |
| 2015-05-21 | $5.33 | $12.10 | 403,500 |
| 2015-05-20 | $5.09 | $11.56 | 209,900 |
| 2015-05-19 | $5.14 | $11.67 | 176,900 |
| 2015-05-18 | $5.21 | $11.83 | 125,200 |
| 2015-05-15 | $5.08 | $11.53 | 139,600 |
| 2015-05-14 | $5.07 | $11.51 | 205,000 |
| 2015-05-13 | $5.09 | $11.56 | 166,600 |
| 2015-05-12 | $5.08 | $11.53 | 193,300 |
| 2015-05-11 | $5.01 | $11.37 | 101,900 |
| 2015-05-08 | $5.07 | $11.51 | 101,800 |
| 2015-05-07 | $4.99 | $11.33 | 440,300 |
| 2015-05-06 | $5.00 | $11.35 | 307,700 |
| 2015-05-05 | $5.19 | $11.78 | 207,100 |
| 2015-05-04 | $5.18 | $11.76 | 184,800 |
| 2015-05-01 | $5.04 | $11.44 | 130,500 |
| 2015-04-30 | $5.10 | $11.58 | 230,400 |
| 2015-04-29 | $5.12 | $11.62 | 522,900 |
| 2015-04-28 | $5.07 | $11.51 | 899,400 |
| 2015-04-27 | $4.50 | $10.22 | 297,500 |
| 2015-04-24 | $4.22 | $9.58 | 142,800 |
| 2015-04-23 | $4.33 | $9.83 | 174,100 |
| 2015-04-22 | $4.14 | $9.40 | 148,400 |
| 2015-04-21 | $4.42 | $10.04 | 836,000 |
| 2015-04-20 | $4.14 | $9.40 | 173,800 |
| 2015-04-17 | $3.97 | $9.01 | 113,800 |
| 2015-04-16 | $4.05 | $9.20 | 131,500 |
| 2015-04-15 | $4.15 | $9.42 | 149,600 |
| 2015-04-14 | $3.97 | $9.01 | 137,900 |
| 2015-04-13 | $4.02 | $9.13 | 115,000 |
| 2015-04-10 | $4.18 | $9.49 | 107,500 |
| 2015-04-09 | $4.29 | $9.74 | 175,000 |
| 2015-04-08 | $4.32 | $9.81 | 103,400 |
| 2015-04-07 | $4.23 | $9.60 | 120,500 |
| 2015-04-06 | $4.27 | $9.69 | 243,000 |
| 2015-04-02 | $4.01 | $9.10 | 102,600 |
| 2015-04-01 | $4.01 | $9.10 | 91,100 |
| 2015-03-31 | $3.97 | $9.01 | 195,300 |
| 2015-03-30 | $3.98 | $9.04 | 384,400 |
| 2015-03-27 | $3.59 | $8.15 | 252,800 |
| 2015-03-26 | $3.73 | $8.42 | 226,400 |
| 2015-03-25 | $3.80 | $8.58 | 404,400 |
| 2015-03-24 | $3.85 | $8.69 | 305,100 |
| 2015-03-23 | $3.83 | $8.65 | 108,200 |
| 2015-03-20 | $3.85 | $8.69 | 222,300 |
| 2015-03-19 | $3.76 | $8.49 | 380,700 |
| 2015-03-18 | $3.72 | $8.40 | 753,300 |
| 2015-03-17 | $3.85 | $8.69 | 443,600 |
| 2015-03-16 | $4.02 | $9.08 | 265,600 |
| 2015-03-13 | $4.16 | $9.39 | 200,600 |
| 2015-03-12 | $4.23 | $9.55 | 238,200 |
| 2015-03-11 | $4.32 | $9.76 | 260,000 |
| 2015-03-10 | $4.26 | $9.62 | 151,900 |
| 2015-03-09 | $4.32 | $9.76 | 147,200 |
| 2015-03-06 | $4.38 | $9.89 | 70,400 |
| 2015-03-05 | $4.39 | $9.91 | 36,800 |
| 2015-03-04 | $4.38 | $9.89 | 127,400 |
| 2015-03-03 | $4.47 | $10.09 | 102,600 |
| 2015-03-02 | $4.56 | $10.30 | 119,900 |
| 2015-02-27 | $4.62 | $10.43 | 81,000 |
| 2015-02-26 | $4.68 | $10.57 | 88,400 |
| 2015-02-25 | $4.69 | $10.59 | 65,100 |
| 2015-02-24 | $4.65 | $10.50 | 117,600 |
| 2015-02-23 | $4.77 | $10.77 | 67,600 |
| 2015-02-20 | $4.86 | $10.98 | 134,800 |
| 2015-02-19 | $4.89 | $11.04 | 113,300 |
| 2015-02-18 | $4.92 | $11.11 | 59,000 |
| 2015-02-17 | $4.92 | $11.11 | 58,700 |
| 2015-02-13 | $4.88 | $11.02 | 208,500 |
| 2015-02-12 | $5.03 | $11.36 | 126,600 |
| 2015-02-11 | $5.05 | $11.40 | 82,000 |
| 2015-02-10 | $5.05 | $11.40 | 98,900 |
| 2015-02-09 | $5.04 | $11.38 | 117,700 |
| 2015-02-06 | $5.00 | $11.29 | 108,100 |
| 2015-02-05 | $4.98 | $11.25 | 177,500 |
| 2015-02-04 | $4.89 | $11.04 | 150,100 |
| 2015-02-03 | $4.70 | $10.61 | 101,200 |
| 2015-02-02 | $4.65 | $10.50 | 202,100 |
| 2015-01-30 | $4.85 | $10.95 | 103,900 |
| 2015-01-29 | $4.86 | $10.98 | 118,000 |
| 2015-01-28 | $4.82 | $10.88 | 74,400 |
| 2015-01-27 | $4.79 | $10.82 | 96,900 |
| 2015-01-26 | $4.75 | $10.73 | 96,700 |
| 2015-01-23 | $4.68 | $10.57 | 79,500 |
| 2015-01-22 | $4.69 | $10.59 | 119,200 |
| 2015-01-21 | $4.69 | $10.59 | 100,700 |
| 2015-01-20 | $4.73 | $10.68 | 103,200 |
| 2015-01-16 | $4.60 | $10.39 | 94,700 |
| 2015-01-15 | $4.47 | $10.09 | 82,200 |
| 2015-01-14 | $4.55 | $10.27 | 99,900 |
| 2015-01-13 | $4.50 | $10.16 | 118,600 |
| 2015-01-12 | $4.50 | $10.16 | 70,000 |
| 2015-01-09 | $4.49 | $10.14 | 46,700 |
| 2015-01-08 | $4.55 | $10.27 | 94,400 |
| 2015-01-07 | $4.54 | $10.25 | 93,200 |
| 2015-01-06 | $4.62 | $10.43 | 103,100 |
| 2015-01-05 | $4.75 | $10.73 | 92,900 |
| 2015-01-02 | $4.72 | $10.66 | 101,700 |