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
- 2001-12-14 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 | $3.20 | $3.20 | 491,900 |
| 2015-12-30 | $3.12 | $3.12 | 527,400 |
| 2015-12-29 | $3.39 | $3.39 | 345,700 |
| 2015-12-28 | $3.35 | $3.35 | 626,700 |
| 2015-12-24 | $3.56 | $3.56 | 325,900 |
| 2015-12-23 | $3.61 | $3.61 | 1,966,100 |
| 2015-12-22 | $4.45 | $4.45 | 253,000 |
| 2015-12-21 | $4.65 | $4.65 | 326,900 |
| 2015-12-18 | $4.39 | $4.39 | 581,400 |
| 2015-12-17 | $4.21 | $4.21 | 185,900 |
| 2015-12-16 | $4.28 | $4.28 | 240,200 |
| 2015-12-15 | $4.07 | $4.07 | 379,100 |
| 2015-12-14 | $3.93 | $3.93 | 372,100 |
| 2015-12-11 | $4.11 | $4.11 | 227,700 |
| 2015-12-10 | $4.44 | $4.44 | 389,900 |
| 2015-12-09 | $4.09 | $4.09 | 276,000 |
| 2015-12-08 | $4.14 | $4.14 | 455,200 |
| 2015-12-07 | $4.20 | $4.20 | 305,700 |
| 2015-12-04 | $4.58 | $4.58 | 296,900 |
| 2015-12-03 | $4.51 | $4.51 | 331,300 |
| 2015-12-02 | $4.75 | $4.75 | 300,400 |
| 2015-12-01 | $4.90 | $4.90 | 361,200 |
| 2015-11-30 | $4.62 | $4.62 | 348,900 |
| 2015-11-27 | $4.70 | $4.70 | 95,800 |
| 2015-11-25 | $4.70 | $4.70 | 472,700 |
| 2015-11-24 | $4.97 | $4.97 | 188,000 |
| 2015-11-23 | $5.03 | $5.03 | 393,100 |
| 2015-11-20 | $4.79 | $4.79 | 143,800 |
| 2015-11-19 | $4.77 | $4.77 | 255,000 |
| 2015-11-18 | $4.59 | $4.59 | 193,900 |
| 2015-11-17 | $4.57 | $4.57 | 364,800 |
| 2015-11-16 | $4.43 | $4.43 | 307,900 |
| 2015-11-13 | $4.54 | $4.54 | 359,400 |
| 2015-11-12 | $4.52 | $4.52 | 367,400 |
| 2015-11-11 | $4.53 | $4.53 | 568,900 |
| 2015-11-10 | $5.00 | $5.00 | 450,000 |
| 2015-11-09 | $4.98 | $4.98 | 401,000 |
| 2015-11-06 | $5.27 | $5.27 | 576,400 |
| 2015-11-05 | $4.97 | $4.97 | 284,800 |
| 2015-11-04 | $5.16 | $5.16 | 401,600 |
| 2015-11-03 | $5.10 | $5.10 | 451,500 |
| 2015-11-02 | $5.13 | $5.13 | 495,500 |
| 2015-10-30 | $4.88 | $4.88 | 351,300 |
| 2015-10-29 | $4.87 | $4.87 | 472,200 |
| 2015-10-28 | $4.99 | $4.99 | 764,500 |
| 2015-10-27 | $4.72 | $4.72 | 489,600 |
| 2015-10-26 | $4.96 | $4.96 | 333,600 |
| 2015-10-23 | $5.14 | $5.14 | 487,000 |
| 2015-10-22 | $4.86 | $4.86 | 809,700 |
| 2015-10-21 | $5.28 | $5.28 | 1,671,100 |
| 2015-10-20 | $4.68 | $4.68 | 546,700 |
| 2015-10-19 | $4.82 | $4.82 | 2,008,200 |
| 2015-10-16 | $4.19 | $4.19 | 2,982,900 |
| 2015-10-15 | $5.93 | $5.93 | 314,400 |
| 2015-10-14 | $5.74 | $5.74 | 244,100 |
| 2015-10-13 | $5.79 | $5.79 | 387,700 |
| 2015-10-12 | $6.07 | $6.07 | 253,500 |
| 2015-10-09 | $6.16 | $6.16 | 236,900 |
| 2015-10-08 | $6.24 | $6.24 | 374,100 |
| 2015-10-07 | $6.29 | $6.29 | 297,600 |
| 2015-10-06 | $6.33 | $6.33 | 354,200 |
| 2015-10-05 | $6.62 | $6.62 | 248,200 |
| 2015-10-02 | $6.58 | $6.58 | 282,500 |
| 2015-10-01 | $6.30 | $6.30 | 223,800 |
| 2015-09-30 | $6.25 | $6.25 | 260,200 |
| 2015-09-29 | $5.99 | $5.99 | 512,300 |
| 2015-09-28 | $6.28 | $6.28 | 548,000 |
| 2015-09-25 | $6.69 | $6.69 | 621,400 |
| 2015-09-24 | $7.34 | $7.34 | 315,400 |
| 2015-09-23 | $7.37 | $7.37 | 234,800 |
| 2015-09-22 | $7.46 | $7.46 | 327,500 |
| 2015-09-21 | $7.78 | $7.78 | 516,100 |
| 2015-09-18 | $8.43 | $8.43 | 554,800 |
| 2015-09-17 | $8.10 | $8.10 | 422,700 |
| 2015-09-16 | $7.68 | $7.68 | 724,900 |
| 2015-09-15 | $7.88 | $7.88 | 329,400 |
| 2015-09-14 | $7.55 | $7.55 | 221,300 |
| 2015-09-11 | $7.44 | $7.44 | 849,700 |
| 2015-09-10 | $7.67 | $7.67 | 287,800 |
| 2015-09-09 | $7.80 | $7.80 | 280,700 |
| 2015-09-08 | $7.99 | $7.99 | 317,200 |
| 2015-09-04 | $7.72 | $7.72 | 264,700 |
| 2015-09-03 | $7.61 | $7.61 | 373,500 |
| 2015-09-02 | $7.92 | $7.92 | 307,600 |
| 2015-09-01 | $7.67 | $7.67 | 412,200 |
| 2015-08-31 | $7.70 | $7.70 | 873,700 |
| 2015-08-28 | $8.11 | $8.11 | 412,900 |
| 2015-08-27 | $8.30 | $8.30 | 760,200 |
| 2015-08-26 | $7.87 | $7.87 | 540,500 |
| 2015-08-25 | $7.69 | $7.69 | 842,100 |
| 2015-08-24 | $7.51 | $7.51 | 2,070,300 |
| 2015-08-21 | $6.96 | $6.96 | 4,189,200 |
| 2015-08-20 | $8.88 | $8.88 | 520,400 |
| 2015-08-19 | $9.61 | $9.61 | 1,338,200 |
| 2015-08-18 | $9.46 | $9.46 | 398,100 |
| 2015-08-17 | $9.67 | $9.67 | 384,400 |
| 2015-08-14 | $9.57 | $9.57 | 514,000 |
| 2015-08-13 | $9.80 | $9.80 | 269,700 |
| 2015-08-12 | $10.04 | $10.04 | 415,100 |
| 2015-08-11 | $9.96 | $9.96 | 624,100 |
| 2015-08-10 | $10.36 | $10.36 | 382,800 |
| 2015-08-07 | $10.11 | $10.11 | 1,039,100 |
| 2015-08-06 | $10.52 | $10.52 | 1,155,600 |
| 2015-08-05 | $11.08 | $11.08 | 478,000 |
| 2015-08-04 | $10.93 | $10.93 | 434,700 |
| 2015-08-03 | $11.21 | $11.21 | 588,300 |
| 2015-07-31 | $11.42 | $11.42 | 321,700 |
| 2015-07-30 | $11.34 | $11.34 | 474,200 |
| 2015-07-29 | $11.50 | $11.50 | 390,300 |
| 2015-07-28 | $12.00 | $12.00 | 700,900 |
| 2015-07-27 | $10.99 | $10.99 | 1,825,600 |
| 2015-07-24 | $11.86 | $11.86 | 483,100 |
| 2015-07-23 | $12.24 | $12.24 | 730,900 |
| 2015-07-22 | $12.02 | $12.02 | 450,200 |
| 2015-07-21 | $11.91 | $11.91 | 348,000 |
| 2015-07-20 | $11.96 | $11.96 | 629,900 |
| 2015-07-17 | $12.04 | $12.04 | 635,600 |
| 2015-07-16 | $12.04 | $12.04 | 932,100 |
| 2015-07-15 | $11.66 | $11.66 | 1,312,600 |
| 2015-07-14 | $11.41 | $11.41 | 1,253,300 |
| 2015-07-13 | $10.64 | $10.64 | 804,500 |
| 2015-07-10 | $10.82 | $10.82 | 777,400 |
| 2015-07-09 | $10.33 | $10.33 | 599,900 |
| 2015-07-08 | $10.10 | $10.10 | 432,200 |
| 2015-07-07 | $10.23 | $10.23 | 610,400 |
| 2015-07-06 | $10.06 | $10.06 | 529,000 |
| 2015-07-02 | $9.82 | $9.82 | 415,000 |
| 2015-07-01 | $9.92 | $9.92 | 721,800 |
| 2015-06-30 | $9.93 | $9.93 | 627,200 |
| 2015-06-29 | $9.63 | $9.63 | 728,700 |
| 2015-06-26 | $9.91 | $9.91 | 1,298,000 |
| 2015-06-25 | $9.99 | $9.99 | 411,600 |
| 2015-06-24 | $10.06 | $10.06 | 385,500 |
| 2015-06-23 | $10.27 | $10.27 | 526,000 |
| 2015-06-22 | $10.58 | $10.58 | 825,000 |
| 2015-06-19 | $10.33 | $10.33 | 1,204,000 |
| 2015-06-18 | $10.01 | $10.01 | 607,200 |
| 2015-06-17 | $9.89 | $9.89 | 457,600 |
| 2015-06-16 | $10.11 | $10.11 | 419,600 |
| 2015-06-15 | $10.13 | $10.13 | 604,600 |
| 2015-06-12 | $10.40 | $10.40 | 675,900 |
| 2015-06-11 | $10.07 | $10.07 | 522,000 |
| 2015-06-10 | $10.04 | $10.04 | 1,513,600 |
| 2015-06-09 | $9.88 | $9.88 | 1,220,200 |
| 2015-06-08 | $9.98 | $9.98 | 2,099,700 |
| 2015-06-05 | $9.43 | $9.43 | 713,200 |
| 2015-06-04 | $9.04 | $9.04 | 555,100 |
| 2015-06-03 | $8.91 | $8.91 | 616,900 |
| 2015-06-02 | $8.62 | $8.62 | 579,300 |
| 2015-06-01 | $8.56 | $8.56 | 776,300 |
| 2015-05-29 | $8.40 | $8.40 | 833,800 |
| 2015-05-28 | $8.25 | $8.25 | 354,300 |
| 2015-05-27 | $8.27 | $8.27 | 408,500 |
| 2015-05-26 | $7.85 | $7.85 | 232,200 |
| 2015-05-22 | $8.04 | $8.04 | 234,400 |
| 2015-05-21 | $8.12 | $8.12 | 146,100 |
| 2015-05-20 | $8.17 | $8.17 | 252,600 |
| 2015-05-19 | $8.07 | $8.07 | 149,000 |
| 2015-05-18 | $8.19 | $8.19 | 298,600 |
| 2015-05-15 | $8.12 | $8.12 | 257,900 |
| 2015-05-14 | $8.05 | $8.05 | 370,100 |
| 2015-05-13 | $7.98 | $7.98 | 426,600 |
| 2015-05-12 | $7.50 | $7.50 | 329,600 |
| 2015-05-11 | $7.64 | $7.64 | 443,900 |
| 2015-05-08 | $7.67 | $7.67 | 395,100 |
| 2015-05-07 | $7.89 | $7.89 | 311,300 |
| 2015-05-06 | $7.88 | $7.88 | 306,800 |
| 2015-05-05 | $7.94 | $7.94 | 454,800 |
| 2015-05-04 | $8.25 | $8.25 | 504,900 |
| 2015-05-01 | $8.19 | $8.19 | 523,600 |
| 2015-04-30 | $7.86 | $7.86 | 663,600 |
| 2015-04-29 | $8.12 | $8.12 | 415,000 |
| 2015-04-28 | $8.18 | $8.18 | 717,700 |
| 2015-04-27 | $8.24 | $8.24 | 421,700 |
| 2015-04-24 | $8.47 | $8.47 | 308,600 |
| 2015-04-23 | $8.62 | $8.62 | 495,400 |
| 2015-04-22 | $8.36 | $8.36 | 809,000 |
| 2015-04-21 | $8.75 | $8.75 | 559,200 |
| 2015-04-20 | $8.98 | $8.98 | 781,400 |
| 2015-04-17 | $9.10 | $9.10 | 1,031,900 |
| 2015-04-16 | $9.10 | $9.10 | 1,434,600 |
| 2015-04-15 | $8.57 | $8.57 | 504,600 |
| 2015-04-14 | $8.49 | $8.49 | 501,100 |
| 2015-04-13 | $8.34 | $8.34 | 326,000 |
| 2015-04-10 | $8.30 | $8.30 | 298,000 |
| 2015-04-09 | $8.44 | $8.44 | 696,400 |
| 2015-04-08 | $8.22 | $8.22 | 358,000 |
| 2015-04-07 | $8.12 | $8.12 | 337,600 |
| 2015-04-06 | $8.18 | $8.18 | 1,163,400 |
| 2015-04-02 | $7.76 | $7.76 | 1,338,200 |
| 2015-04-01 | $7.30 | $7.30 | 352,700 |
| 2015-03-31 | $7.37 | $7.37 | 785,900 |
| 2015-03-30 | $7.46 | $7.46 | 457,300 |
| 2015-03-27 | $7.67 | $7.67 | 988,900 |
| 2015-03-26 | $7.29 | $7.29 | 536,500 |
| 2015-03-25 | $7.32 | $7.32 | 703,800 |
| 2015-03-24 | $7.49 | $7.49 | 398,000 |
| 2015-03-23 | $7.54 | $7.54 | 281,300 |
| 2015-03-20 | $7.63 | $7.63 | 848,300 |
| 2015-03-19 | $7.82 | $7.82 | 365,300 |
| 2015-03-18 | $7.81 | $7.81 | 548,600 |
| 2015-03-17 | $7.61 | $7.61 | 1,159,800 |
| 2015-03-16 | $7.80 | $7.80 | 876,700 |
| 2015-03-13 | $8.05 | $8.05 | 636,200 |
| 2015-03-12 | $8.39 | $8.39 | 457,800 |
| 2015-03-11 | $8.44 | $8.44 | 840,800 |
| 2015-03-10 | $8.41 | $8.41 | 1,379,000 |
| 2015-03-09 | $8.03 | $8.03 | 1,192,600 |
| 2015-03-06 | $7.50 | $7.50 | 990,700 |
| 2015-03-05 | $7.36 | $7.36 | 320,100 |
| 2015-03-04 | $7.26 | $7.26 | 504,900 |
| 2015-03-03 | $6.90 | $6.90 | 443,000 |
| 2015-03-02 | $7.23 | $7.23 | 321,500 |
| 2015-02-27 | $7.37 | $7.37 | 623,800 |
| 2015-02-26 | $7.46 | $7.46 | 1,102,600 |
| 2015-02-25 | $7.27 | $7.27 | 1,606,400 |
| 2015-02-24 | $6.75 | $6.75 | 325,300 |
| 2015-02-23 | $6.65 | $6.65 | 839,700 |
| 2015-02-20 | $6.37 | $6.37 | 363,600 |
| 2015-02-19 | $6.37 | $6.37 | 957,500 |
| 2015-02-18 | $6.23 | $6.23 | 598,500 |
| 2015-02-17 | $6.37 | $6.37 | 705,200 |
| 2015-02-13 | $6.07 | $6.07 | 276,100 |
| 2015-02-12 | $5.94 | $5.94 | 429,600 |
| 2015-02-11 | $5.78 | $5.78 | 483,100 |
| 2015-02-10 | $5.92 | $5.92 | 286,500 |
| 2015-02-09 | $5.99 | $5.99 | 182,600 |
| 2015-02-06 | $5.97 | $5.97 | 236,000 |
| 2015-02-05 | $6.17 | $6.17 | 254,800 |
| 2015-02-04 | $5.94 | $5.94 | 287,800 |
| 2015-02-03 | $6.07 | $6.07 | 399,600 |
| 2015-02-02 | $6.19 | $6.19 | 378,200 |
| 2015-01-30 | $6.34 | $6.34 | 215,100 |
| 2015-01-29 | $6.46 | $6.46 | 403,800 |
| 2015-01-28 | $6.42 | $6.42 | 325,200 |
| 2015-01-27 | $6.69 | $6.69 | 383,200 |
| 2015-01-26 | $6.57 | $6.57 | 377,800 |
| 2015-01-23 | $6.28 | $6.28 | 215,500 |
| 2015-01-22 | $6.26 | $6.26 | 317,600 |
| 2015-01-21 | $6.19 | $6.19 | 410,800 |
| 2015-01-20 | $6.31 | $6.31 | 721,000 |
| 2015-01-16 | $6.34 | $6.34 | 751,400 |
| 2015-01-15 | $6.02 | $6.02 | 388,600 |
| 2015-01-14 | $6.08 | $6.08 | 553,100 |
| 2015-01-13 | $5.90 | $5.90 | 645,200 |
| 2015-01-12 | $6.00 | $6.00 | 765,100 |
| 2015-01-09 | $5.85 | $5.85 | 478,100 |
| 2015-01-08 | $5.78 | $5.78 | 723,800 |
| 2015-01-07 | $5.51 | $5.51 | 472,800 |
| 2015-01-06 | $5.41 | $5.41 | 418,400 |
| 2015-01-05 | $5.41 | $5.41 | 405,500 |
| 2015-01-02 | $5.42 | $5.42 | 211,200 |