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
- 1999-12-09 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 | $7.30 | $16.36 | 17,900 |
| 2015-12-30 | $7.26 | $16.27 | 0 |
| 2015-12-29 | $7.26 | $16.27 | 0 |
| 2015-12-28 | $7.26 | $16.27 | 200 |
| 2015-12-24 | $7.30 | $16.36 | 6,400 |
| 2015-12-23 | $7.29 | $16.34 | 0 |
| 2015-12-22 | $7.29 | $16.34 | 900 |
| 2015-12-21 | $7.30 | $16.36 | 5,000 |
| 2015-12-18 | $7.30 | $16.36 | 900 |
| 2015-12-17 | $7.30 | $16.36 | 7,700 |
| 2015-12-16 | $7.30 | $16.36 | 0 |
| 2015-12-15 | $7.30 | $16.36 | 600 |
| 2015-12-14 | $7.40 | $16.58 | 0 |
| 2015-12-11 | $7.40 | $16.58 | 0 |
| 2015-12-10 | $7.40 | $16.58 | 3,300 |
| 2015-12-09 | $7.40 | $16.58 | 100 |
| 2015-12-08 | $7.00 | $15.69 | 500 |
| 2015-12-07 | $7.35 | $16.47 | 0 |
| 2015-12-04 | $7.35 | $16.47 | 0 |
| 2015-12-03 | $7.35 | $16.47 | 0 |
| 2015-12-02 | $7.35 | $16.47 | 0 |
| 2015-12-01 | $7.35 | $16.28 | 100 |
| 2015-11-30 | $7.25 | $16.06 | 4,500 |
| 2015-11-27 | $7.50 | $16.61 | 0 |
| 2015-11-25 | $7.50 | $16.61 | 3,400 |
| 2015-11-24 | $7.50 | $16.61 | 2,100 |
| 2015-11-23 | $7.20 | $15.95 | 0 |
| 2015-11-20 | $7.20 | $15.95 | 0 |
| 2015-11-19 | $7.20 | $15.95 | 700 |
| 2015-11-18 | $7.20 | $15.95 | 300 |
| 2015-11-17 | $6.89 | $15.26 | 0 |
| 2015-11-16 | $6.89 | $15.26 | 0 |
| 2015-11-13 | $6.89 | $15.26 | 0 |
| 2015-11-12 | $6.89 | $15.26 | 0 |
| 2015-11-11 | $6.89 | $15.26 | 0 |
| 2015-11-10 | $6.89 | $15.26 | 0 |
| 2015-11-09 | $6.89 | $15.26 | 700 |
| 2015-11-06 | $7.50 | $16.61 | 800 |
| 2015-11-05 | $7.46 | $16.52 | 0 |
| 2015-11-04 | $7.46 | $16.52 | 800 |
| 2015-11-03 | $7.45 | $16.50 | 0 |
| 2015-11-02 | $7.45 | $16.50 | 0 |
| 2015-10-30 | $7.45 | $16.50 | 6,600 |
| 2015-10-29 | $7.40 | $16.39 | 3,300 |
| 2015-10-28 | $7.36 | $16.30 | 200 |
| 2015-10-27 | $7.40 | $16.39 | 0 |
| 2015-10-26 | $7.40 | $16.39 | 300 |
| 2015-10-23 | $7.46 | $16.52 | 11,000 |
| 2015-10-22 | $7.00 | $15.50 | 4,300 |
| 2015-10-21 | $6.90 | $15.28 | 0 |
| 2015-10-20 | $6.90 | $15.28 | 1,000 |
| 2015-10-19 | $6.90 | $15.28 | 0 |
| 2015-10-16 | $6.90 | $15.28 | 1,600 |
| 2015-10-15 | $7.00 | $15.50 | 0 |
| 2015-10-14 | $7.00 | $15.50 | 0 |
| 2015-10-13 | $7.00 | $15.50 | 6,000 |
| 2015-10-12 | $7.25 | $16.06 | 0 |
| 2015-10-09 | $7.25 | $16.06 | 0 |
| 2015-10-08 | $7.25 | $16.06 | 0 |
| 2015-10-07 | $7.25 | $16.06 | 0 |
| 2015-10-06 | $7.25 | $16.06 | 0 |
| 2015-10-05 | $7.25 | $16.06 | 0 |
| 2015-10-02 | $7.25 | $16.06 | 2,300 |
| 2015-10-01 | $7.15 | $15.84 | 0 |
| 2015-09-30 | $7.15 | $15.84 | 0 |
| 2015-09-29 | $7.15 | $15.84 | 0 |
| 2015-09-28 | $7.15 | $15.84 | 0 |
| 2015-09-25 | $7.15 | $15.84 | 500 |
| 2015-09-24 | $7.40 | $16.39 | 0 |
| 2015-09-23 | $7.40 | $16.39 | 0 |
| 2015-09-22 | $7.40 | $16.39 | 0 |
| 2015-09-21 | $7.40 | $16.39 | 0 |
| 2015-09-18 | $7.40 | $16.39 | 1,100 |
| 2015-09-17 | $7.21 | $15.97 | 0 |
| 2015-09-16 | $7.21 | $15.97 | 1,000 |
| 2015-09-15 | $7.20 | $15.95 | 0 |
| 2015-09-14 | $7.20 | $15.95 | 0 |
| 2015-09-11 | $7.20 | $15.95 | 700 |
| 2015-09-10 | $7.35 | $16.28 | 300 |
| 2015-09-09 | $7.15 | $15.84 | 300 |
| 2015-09-08 | $7.35 | $16.28 | 0 |
| 2015-09-04 | $7.35 | $16.28 | 0 |
| 2015-09-03 | $7.35 | $16.28 | 500 |
| 2015-09-02 | $7.45 | $16.50 | 0 |
| 2015-09-01 | $7.45 | $16.31 | 300 |
| 2015-08-31 | $7.50 | $16.42 | 0 |
| 2015-08-28 | $7.50 | $16.42 | 0 |
| 2015-08-27 | $7.50 | $16.42 | 0 |
| 2015-08-26 | $7.50 | $16.42 | 0 |
| 2015-08-25 | $7.50 | $16.42 | 400 |
| 2015-08-24 | $7.25 | $15.87 | 3,300 |
| 2015-08-21 | $7.25 | $15.87 | 0 |
| 2015-08-20 | $7.25 | $15.87 | 0 |
| 2015-08-19 | $7.25 | $15.87 | 500 |
| 2015-08-18 | $7.25 | $15.87 | 1,300 |
| 2015-08-17 | $7.25 | $15.87 | 0 |
| 2015-08-14 | $7.25 | $15.87 | 100 |
| 2015-08-13 | $7.60 | $16.64 | 0 |
| 2015-08-12 | $7.60 | $16.64 | 0 |
| 2015-08-11 | $7.60 | $16.64 | 0 |
| 2015-08-10 | $7.60 | $16.64 | 300 |
| 2015-08-07 | $7.60 | $16.64 | 600 |
| 2015-08-06 | $8.00 | $17.52 | 200 |
| 2015-08-05 | $7.15 | $15.66 | 500 |
| 2015-08-04 | $7.15 | $15.66 | 0 |
| 2015-08-03 | $7.15 | $15.66 | 0 |
| 2015-07-31 | $7.15 | $15.66 | 500 |
| 2015-07-30 | $7.00 | $15.33 | 2,400 |
| 2015-07-29 | $7.10 | $15.55 | 0 |
| 2015-07-28 | $7.10 | $15.55 | 900 |
| 2015-07-27 | $7.49 | $16.40 | 500 |
| 2015-07-24 | $7.50 | $16.42 | 0 |
| 2015-07-23 | $7.50 | $16.42 | 0 |
| 2015-07-22 | $7.50 | $16.42 | 0 |
| 2015-07-21 | $7.50 | $16.42 | 100 |
| 2015-07-20 | $7.50 | $16.42 | 0 |
| 2015-07-17 | $7.50 | $16.42 | 0 |
| 2015-07-16 | $7.50 | $16.42 | 1,200 |
| 2015-07-15 | $7.50 | $16.42 | 0 |
| 2015-07-14 | $7.50 | $16.42 | 0 |
| 2015-07-13 | $7.50 | $16.42 | 1,200 |
| 2015-07-10 | $7.50 | $16.42 | 800 |
| 2015-07-09 | $7.25 | $15.87 | 1,000 |
| 2015-07-08 | $7.25 | $15.87 | 0 |
| 2015-07-07 | $7.25 | $15.87 | 1,400 |
| 2015-07-06 | $7.28 | $15.94 | 500 |
| 2015-07-02 | $7.40 | $16.20 | 0 |
| 2015-07-01 | $7.40 | $16.20 | 700 |
| 2015-06-30 | $7.39 | $16.18 | 300 |
| 2015-06-29 | $7.17 | $15.70 | 0 |
| 2015-06-26 | $7.17 | $15.70 | 500 |
| 2015-06-25 | $7.35 | $16.09 | 0 |
| 2015-06-24 | $7.35 | $16.09 | 4,100 |
| 2015-06-23 | $7.06 | $15.46 | 700 |
| 2015-06-22 | $7.21 | $15.79 | 200 |
| 2015-06-19 | $7.20 | $15.76 | 1,800 |
| 2015-06-18 | $7.29 | $15.96 | 0 |
| 2015-06-17 | $7.29 | $15.96 | 700 |
| 2015-06-16 | $7.19 | $15.74 | 0 |
| 2015-06-15 | $7.19 | $15.74 | 800 |
| 2015-06-12 | $7.19 | $15.74 | 1,600 |
| 2015-06-11 | $7.05 | $15.44 | 500 |
| 2015-06-10 | $7.05 | $15.44 | 8,400 |
| 2015-06-09 | $7.05 | $15.44 | 400 |
| 2015-06-08 | $7.10 | $15.55 | 0 |
| 2015-06-05 | $7.10 | $15.55 | 2,500 |
| 2015-06-04 | $7.10 | $15.55 | 0 |
| 2015-06-03 | $7.10 | $15.55 | 0 |
| 2015-06-02 | $7.10 | $15.55 | 0 |
| 2015-06-01 | $7.10 | $15.55 | 0 |
| 2015-05-29 | $7.10 | $15.55 | 0 |
| 2015-05-28 | $7.10 | $15.55 | 1,300 |
| 2015-05-27 | $7.37 | $16.14 | 0 |
| 2015-05-26 | $7.37 | $16.14 | 1,900 |
| 2015-05-22 | $7.10 | $15.55 | 0 |
| 2015-05-21 | $7.10 | $15.55 | 500 |
| 2015-05-20 | $7.05 | $15.44 | 0 |
| 2015-05-19 | $7.05 | $15.44 | 0 |
| 2015-05-18 | $7.05 | $15.44 | 600 |
| 2015-05-15 | $7.02 | $15.37 | 0 |
| 2015-05-14 | $7.02 | $15.37 | 500 |
| 2015-05-13 | $7.20 | $15.76 | 0 |
| 2015-05-12 | $7.20 | $15.76 | 2,200 |
| 2015-05-11 | $7.05 | $15.44 | 0 |
| 2015-05-08 | $7.05 | $15.44 | 1,400 |
| 2015-05-07 | $7.20 | $15.76 | 800 |
| 2015-05-06 | $7.20 | $15.76 | 0 |
| 2015-05-05 | $7.20 | $15.58 | 0 |
| 2015-05-04 | $7.20 | $15.58 | 0 |
| 2015-05-01 | $7.20 | $15.58 | 0 |
| 2015-04-30 | $7.20 | $15.58 | 500 |
| 2015-04-29 | $7.20 | $15.58 | 0 |
| 2015-04-28 | $7.20 | $15.58 | 200 |
| 2015-04-27 | $7.48 | $16.18 | 0 |
| 2015-04-24 | $7.48 | $16.18 | 0 |
| 2015-04-23 | $7.48 | $16.18 | 0 |
| 2015-04-22 | $7.48 | $16.18 | 0 |
| 2015-04-21 | $7.48 | $16.18 | 0 |
| 2015-04-20 | $7.48 | $16.18 | 300 |
| 2015-04-17 | $7.40 | $16.01 | 7,000 |
| 2015-04-16 | $7.40 | $16.01 | 0 |
| 2015-04-15 | $7.40 | $16.01 | 0 |
| 2015-04-14 | $7.40 | $16.01 | 0 |
| 2015-04-13 | $7.40 | $16.01 | 0 |
| 2015-04-10 | $7.40 | $16.01 | 1,200 |
| 2015-04-09 | $7.30 | $15.80 | 0 |
| 2015-04-08 | $7.30 | $15.80 | 0 |
| 2015-04-07 | $7.30 | $15.80 | 0 |
| 2015-04-06 | $7.30 | $15.80 | 600 |
| 2015-04-02 | $7.20 | $15.58 | 0 |
| 2015-04-01 | $7.20 | $15.58 | 3,500 |
| 2015-03-31 | $7.00 | $15.15 | 0 |
| 2015-03-30 | $7.00 | $15.15 | 0 |
| 2015-03-27 | $7.00 | $15.15 | 0 |
| 2015-03-26 | $7.00 | $15.15 | 100 |
| 2015-03-25 | $7.50 | $16.23 | 0 |
| 2015-03-24 | $7.50 | $16.23 | 0 |
| 2015-03-23 | $7.50 | $16.23 | 200 |
| 2015-03-20 | $7.90 | $17.09 | 0 |
| 2015-03-19 | $7.90 | $17.09 | 0 |
| 2015-03-18 | $7.90 | $17.09 | 0 |
| 2015-03-17 | $7.90 | $17.09 | 0 |
| 2015-03-16 | $7.90 | $17.09 | 0 |
| 2015-03-13 | $7.90 | $17.09 | 0 |
| 2015-03-12 | $7.90 | $17.09 | 0 |
| 2015-03-11 | $7.90 | $17.09 | 300 |
| 2015-03-10 | $6.91 | $14.95 | 1,000 |
| 2015-03-09 | $6.91 | $14.95 | 400 |
| 2015-03-06 | $6.91 | $14.95 | 400 |
| 2015-03-05 | $6.91 | $14.95 | 200 |
| 2015-03-04 | $7.25 | $15.69 | 0 |
| 2015-03-03 | $7.25 | $15.50 | 0 |
| 2015-03-02 | $7.25 | $15.50 | 0 |
| 2015-02-27 | $7.25 | $15.50 | 0 |
| 2015-02-26 | $7.25 | $15.50 | 0 |
| 2015-02-25 | $7.25 | $15.50 | 0 |
| 2015-02-24 | $7.25 | $15.50 | 0 |
| 2015-02-23 | $7.25 | $15.50 | 0 |
| 2015-02-20 | $7.25 | $15.50 | 300 |
| 2015-02-19 | $7.50 | $16.04 | 1,000 |
| 2015-02-18 | $7.35 | $15.72 | 0 |
| 2015-02-17 | $7.35 | $15.72 | 0 |
| 2015-02-13 | $7.35 | $15.72 | 0 |
| 2015-02-12 | $7.35 | $15.72 | 0 |
| 2015-02-11 | $7.35 | $15.72 | 0 |
| 2015-02-10 | $7.35 | $15.72 | 0 |
| 2015-02-09 | $7.35 | $15.72 | 1,000 |
| 2015-02-06 | $7.00 | $14.97 | 500 |
| 2015-02-05 | $7.30 | $15.61 | 0 |
| 2015-02-04 | $7.30 | $15.61 | 4,600 |
| 2015-02-03 | $7.35 | $15.72 | 0 |
| 2015-02-02 | $7.35 | $15.72 | 500 |
| 2015-01-30 | $7.55 | $16.14 | 500 |
| 2015-01-29 | $7.00 | $14.97 | 0 |
| 2015-01-28 | $7.00 | $14.97 | 0 |
| 2015-01-27 | $7.00 | $14.97 | 0 |
| 2015-01-26 | $7.00 | $14.97 | 200 |
| 2015-01-23 | $7.55 | $16.14 | 5,900 |
| 2015-01-22 | $7.20 | $15.40 | 0 |
| 2015-01-21 | $7.20 | $15.40 | 0 |
| 2015-01-20 | $7.20 | $15.40 | 7,500 |
| 2015-01-16 | $7.20 | $15.40 | 0 |
| 2015-01-15 | $7.20 | $15.40 | 1,200 |
| 2015-01-14 | $7.40 | $15.82 | 17,800 |
| 2015-01-13 | $7.20 | $15.40 | 0 |
| 2015-01-12 | $7.20 | $15.40 | 1,700 |
| 2015-01-09 | $7.20 | $15.40 | 9,000 |
| 2015-01-08 | $7.25 | $15.50 | 100 |
| 2015-01-07 | $7.30 | $15.61 | 1,100 |
| 2015-01-06 | $7.30 | $15.61 | 0 |
| 2015-01-05 | $7.30 | $15.61 | 100 |
| 2015-01-02 | $7.30 | $15.61 | 0 |