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
- 2000-01-10 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 | $4.99 | $4.99 | 2,001 |
| 2015-12-30 | $4.78 | $4.78 | 3,413 |
| 2015-12-29 | $4.60 | $4.60 | 1,605 |
| 2015-12-28 | $4.42 | $4.42 | 790 |
| 2015-12-24 | $4.80 | $4.80 | 1,155 |
| 2015-12-23 | $4.60 | $4.60 | 2,008 |
| 2015-12-22 | $4.80 | $4.80 | 815 |
| 2015-12-21 | $5.20 | $5.20 | 1,117 |
| 2015-12-18 | $5.38 | $5.38 | 1,257 |
| 2015-12-17 | $6.00 | $6.00 | 1,320 |
| 2015-12-16 | $5.60 | $5.60 | 3,852 |
| 2015-12-15 | $5.00 | $5.00 | 5,960 |
| 2015-12-14 | $5.00 | $5.00 | 1,590 |
| 2015-12-11 | $6.18 | $6.18 | 1,432 |
| 2015-12-10 | $5.98 | $5.98 | 750 |
| 2015-12-09 | $6.00 | $6.00 | 0 |
| 2015-12-08 | $6.00 | $6.00 | 1,250 |
| 2015-12-07 | $6.40 | $6.40 | 155 |
| 2015-12-04 | $6.20 | $6.20 | 425 |
| 2015-12-03 | $6.10 | $6.10 | 1,485 |
| 2015-12-02 | $6.60 | $6.60 | 360 |
| 2015-12-01 | $7.76 | $7.76 | 400 |
| 2015-11-30 | $7.50 | $7.50 | 5,720 |
| 2015-11-27 | $7.00 | $7.00 | 214 |
| 2015-11-25 | $6.30 | $6.30 | 302 |
| 2015-11-24 | $7.00 | $7.00 | 365 |
| 2015-11-23 | $6.40 | $6.40 | 1,444 |
| 2015-11-20 | $7.00 | $7.00 | 65 |
| 2015-11-19 | $6.98 | $6.98 | 1,399 |
| 2015-11-18 | $5.40 | $5.40 | 4,484 |
| 2015-11-17 | $4.62 | $4.62 | 718 |
| 2015-11-16 | $6.78 | $6.78 | 3,028 |
| 2015-11-13 | $6.00 | $6.00 | 3,102 |
| 2015-11-12 | $7.40 | $7.40 | 0 |
| 2015-11-11 | $7.40 | $7.40 | 139 |
| 2015-11-10 | $6.90 | $6.90 | 680 |
| 2015-11-09 | $7.40 | $7.40 | 7 |
| 2015-11-06 | $7.20 | $7.20 | 250 |
| 2015-11-05 | $6.40 | $6.40 | 6,566 |
| 2015-11-04 | $7.60 | $7.60 | 510 |
| 2015-11-03 | $7.50 | $7.50 | 750 |
| 2015-11-02 | $7.20 | $7.20 | 515 |
| 2015-10-30 | $6.50 | $6.50 | 1,449 |
| 2015-10-29 | $7.80 | $7.80 | 7,709 |
| 2015-10-28 | $6.89 | $6.89 | 1,828 |
| 2015-10-27 | $6.64 | $6.64 | 460 |
| 2015-10-26 | $7.39 | $7.39 | 2,603 |
| 2015-10-23 | $7.00 | $7.00 | 689 |
| 2015-10-22 | $7.70 | $7.70 | 2,604 |
| 2015-10-21 | $7.00 | $7.00 | 420 |
| 2015-10-20 | $7.30 | $7.30 | 970 |
| 2015-10-19 | $7.00 | $7.00 | 305 |
| 2015-10-16 | $7.40 | $7.40 | 883 |
| 2015-10-15 | $7.40 | $7.40 | 2,345 |
| 2015-10-14 | $7.30 | $7.30 | 315 |
| 2015-10-13 | $7.60 | $7.60 | 3,837 |
| 2015-10-12 | $7.40 | $7.40 | 1,143 |
| 2015-10-09 | $8.30 | $8.30 | 540 |
| 2015-10-08 | $8.30 | $8.30 | 392 |
| 2015-10-07 | $8.40 | $8.40 | 1,190 |
| 2015-10-06 | $8.40 | $8.40 | 319 |
| 2015-10-05 | $7.60 | $7.60 | 1,375 |
| 2015-10-02 | $8.40 | $8.40 | 1,091 |
| 2015-10-01 | $8.20 | $8.20 | 25 |
| 2015-09-30 | $8.30 | $8.30 | 0 |
| 2015-09-29 | $8.30 | $8.30 | 2,765 |
| 2015-09-28 | $8.20 | $8.20 | 385 |
| 2015-09-25 | $8.20 | $8.20 | 2,226 |
| 2015-09-24 | $7.95 | $7.95 | 70 |
| 2015-09-23 | $8.10 | $8.10 | 995 |
| 2015-09-22 | $8.30 | $8.30 | 1,000 |
| 2015-09-21 | $8.00 | $8.00 | 250 |
| 2015-09-18 | $8.20 | $8.20 | 1,313 |
| 2015-09-17 | $8.40 | $8.40 | 1,793 |
| 2015-09-16 | $7.60 | $7.60 | 3,480 |
| 2015-09-15 | $8.20 | $8.20 | 4,145 |
| 2015-09-14 | $9.00 | $9.00 | 1,560 |
| 2015-09-11 | $9.00 | $9.00 | 1,349 |
| 2015-09-10 | $8.12 | $8.12 | 1,094 |
| 2015-09-09 | $7.90 | $7.90 | 902 |
| 2015-09-08 | $8.60 | $8.60 | 1,683 |
| 2015-09-04 | $8.60 | $8.60 | 12 |
| 2015-09-03 | $7.70 | $7.70 | 407 |
| 2015-09-02 | $8.00 | $8.00 | 1,187 |
| 2015-09-01 | $8.00 | $8.00 | 9,304 |
| 2015-08-31 | $7.20 | $7.20 | 1,136 |
| 2015-08-28 | $7.90 | $7.90 | 3,655 |
| 2015-08-27 | $7.20 | $7.20 | 745 |
| 2015-08-26 | $6.80 | $6.80 | 370 |
| 2015-08-25 | $7.00 | $7.00 | 425 |
| 2015-08-24 | $7.60 | $7.60 | 1,315 |
| 2015-08-21 | $7.60 | $7.60 | 1,335 |
| 2015-08-20 | $7.40 | $7.40 | 658 |
| 2015-08-19 | $7.40 | $7.40 | 1,051 |
| 2015-08-18 | $6.60 | $6.60 | 490 |
| 2015-08-17 | $7.40 | $7.40 | 1,290 |
| 2015-08-14 | $8.00 | $8.00 | 715 |
| 2015-08-13 | $6.80 | $6.80 | 2,152 |
| 2015-08-12 | $6.80 | $6.80 | 2,540 |
| 2015-08-11 | $8.00 | $8.00 | 6,044 |
| 2015-08-10 | $7.55 | $7.55 | 130 |
| 2015-08-07 | $8.20 | $8.20 | 10,894 |
| 2015-08-06 | $6.40 | $6.40 | 0 |
| 2015-08-05 | $6.40 | $6.40 | 115 |
| 2015-08-04 | $6.40 | $6.40 | 281 |
| 2015-08-03 | $6.60 | $6.60 | 6,975 |
| 2015-07-31 | $6.60 | $6.60 | 1,260 |
| 2015-07-30 | $6.20 | $6.20 | 1,934 |
| 2015-07-29 | $6.60 | $6.60 | 2,573 |
| 2015-07-28 | $7.10 | $7.10 | 0 |
| 2015-07-27 | $7.10 | $7.10 | 776 |
| 2015-07-24 | $6.50 | $6.50 | 12,093 |
| 2015-07-23 | $5.98 | $5.98 | 6,175 |
| 2015-07-22 | $7.00 | $7.00 | 600 |
| 2015-07-21 | $6.90 | $6.90 | 3,583 |
| 2015-07-20 | $6.60 | $6.60 | 2,365 |
| 2015-07-17 | $7.00 | $7.00 | 2,611 |
| 2015-07-16 | $7.40 | $7.40 | 3,812 |
| 2015-07-15 | $7.20 | $7.20 | 1,107 |
| 2015-07-14 | $8.00 | $8.00 | 1,005 |
| 2015-07-13 | $7.98 | $7.98 | 1,010 |
| 2015-07-10 | $7.56 | $7.56 | 2,255 |
| 2015-07-09 | $6.60 | $6.60 | 3,945 |
| 2015-07-08 | $7.00 | $7.00 | 3,721 |
| 2015-07-07 | $7.10 | $7.10 | 2,946 |
| 2015-07-06 | $8.00 | $8.00 | 1,087 |
| 2015-07-02 | $8.00 | $8.00 | 1,190 |
| 2015-07-01 | $8.00 | $8.00 | 3,465 |
| 2015-06-30 | $8.60 | $8.60 | 13,042 |
| 2015-06-29 | $7.36 | $7.36 | 415 |
| 2015-06-26 | $7.35 | $7.35 | 789 |
| 2015-06-25 | $7.40 | $7.40 | 1,944 |
| 2015-06-24 | $7.38 | $7.38 | 500 |
| 2015-06-23 | $7.20 | $7.20 | 2,001 |
| 2015-06-22 | $7.36 | $7.36 | 765 |
| 2015-06-19 | $7.40 | $7.40 | 2,687 |
| 2015-06-18 | $6.70 | $6.70 | 1,525 |
| 2015-06-17 | $7.40 | $7.40 | 2,014 |
| 2015-06-16 | $7.40 | $7.40 | 717 |
| 2015-06-15 | $6.40 | $6.40 | 6,191 |
| 2015-06-12 | $6.60 | $6.60 | 2,864 |
| 2015-06-11 | $6.60 | $6.60 | 4,110 |
| 2015-06-10 | $6.60 | $6.60 | 2,515 |
| 2015-06-09 | $6.40 | $6.40 | 1,845 |
| 2015-06-08 | $6.80 | $6.80 | 2,241 |
| 2015-06-05 | $6.06 | $6.06 | 2,941 |
| 2015-06-04 | $6.20 | $6.20 | 2,115 |
| 2015-06-03 | $6.69 | $6.69 | 138 |
| 2015-06-02 | $6.20 | $6.20 | 4,089 |
| 2015-06-01 | $7.00 | $7.00 | 25 |
| 2015-05-29 | $6.10 | $6.10 | 2,080 |
| 2015-05-28 | $6.80 | $6.80 | 3,757 |
| 2015-05-27 | $6.20 | $6.20 | 245 |
| 2015-05-26 | $6.94 | $6.94 | 780 |
| 2015-05-22 | $7.00 | $7.00 | 400 |
| 2015-05-21 | $7.40 | $7.40 | 1,150 |
| 2015-05-20 | $7.40 | $7.40 | 1,630 |
| 2015-05-19 | $7.40 | $7.40 | 263 |
| 2015-05-18 | $7.40 | $7.40 | 1,605 |
| 2015-05-15 | $7.00 | $7.00 | 2,857 |
| 2015-05-14 | $7.40 | $7.40 | 5,840 |
| 2015-05-13 | $6.60 | $6.60 | 10,421 |
| 2015-05-12 | $7.00 | $7.00 | 1,198 |
| 2015-05-11 | $7.00 | $7.00 | 2,757 |
| 2015-05-08 | $6.40 | $6.40 | 1,812 |
| 2015-05-07 | $5.80 | $5.80 | 10,013 |
| 2015-05-06 | $7.00 | $7.00 | 3,210 |
| 2015-05-05 | $7.39 | $7.39 | 43 |
| 2015-05-04 | $7.40 | $7.40 | 1,345 |
| 2015-05-01 | $7.20 | $7.20 | 0 |
| 2015-04-30 | $7.20 | $7.20 | 460 |
| 2015-04-29 | $7.00 | $7.00 | 500 |
| 2015-04-28 | $7.30 | $7.30 | 2,385 |
| 2015-04-27 | $7.60 | $7.60 | 10 |
| 2015-04-24 | $7.60 | $7.60 | 1,042 |
| 2015-04-23 | $7.20 | $7.20 | 525 |
| 2015-04-22 | $7.38 | $7.38 | 4,141 |
| 2015-04-21 | $7.60 | $7.60 | 671 |
| 2015-04-20 | $8.80 | $8.80 | 4,115 |
| 2015-04-17 | $8.80 | $8.80 | 4,304 |
| 2015-04-16 | $9.00 | $9.00 | 13,959 |
| 2015-04-15 | $8.00 | $8.00 | 3,539 |
| 2015-04-14 | $7.42 | $7.42 | 2,399 |
| 2015-04-13 | $8.00 | $8.00 | 1,113 |
| 2015-04-10 | $6.81 | $6.81 | 773 |
| 2015-04-09 | $8.20 | $8.20 | 800 |
| 2015-04-08 | $8.20 | $8.20 | 325 |
| 2015-04-07 | $7.40 | $7.40 | 852 |
| 2015-04-06 | $8.00 | $8.00 | 3,461 |
| 2015-04-02 | $7.02 | $7.02 | 1,847 |
| 2015-04-01 | $8.19 | $8.19 | 25 |
| 2015-03-31 | $7.80 | $7.80 | 1,050 |
| 2015-03-30 | $8.40 | $8.40 | 0 |
| 2015-03-27 | $8.40 | $8.40 | 0 |
| 2015-03-26 | $8.40 | $8.40 | 110 |
| 2015-03-25 | $8.40 | $8.40 | 2,445 |
| 2015-03-24 | $8.02 | $8.02 | 2,345 |
| 2015-03-23 | $8.40 | $8.40 | 499 |
| 2015-03-20 | $8.40 | $8.40 | 1,844 |
| 2015-03-19 | $8.40 | $8.40 | 249 |
| 2015-03-18 | $8.40 | $8.40 | 4,039 |
| 2015-03-17 | $8.40 | $8.40 | 7,236 |
| 2015-03-16 | $7.98 | $7.98 | 2,865 |
| 2015-03-13 | $7.60 | $7.60 | 1,357 |
| 2015-03-12 | $8.00 | $8.00 | 620 |
| 2015-03-11 | $8.00 | $8.00 | 1,529 |
| 2015-03-10 | $7.60 | $7.60 | 765 |
| 2015-03-09 | $8.00 | $8.00 | 1,545 |
| 2015-03-06 | $7.80 | $7.80 | 2,180 |
| 2015-03-05 | $8.60 | $8.60 | 1,020 |
| 2015-03-04 | $7.60 | $7.60 | 1,150 |
| 2015-03-03 | $8.69 | $8.69 | 20 |
| 2015-03-02 | $8.00 | $8.00 | 2,395 |
| 2015-02-27 | $8.00 | $8.00 | 2,781 |
| 2015-02-26 | $8.70 | $8.70 | 545 |
| 2015-02-25 | $7.40 | $7.40 | 767 |
| 2015-02-24 | $8.00 | $8.00 | 2,579 |
| 2015-02-23 | $8.40 | $8.40 | 725 |
| 2015-02-20 | $8.80 | $8.80 | 75 |
| 2015-02-19 | $8.80 | $8.80 | 188 |
| 2015-02-18 | $8.80 | $8.80 | 5,117 |
| 2015-02-17 | $8.79 | $8.79 | 1,454 |
| 2015-02-13 | $9.25 | $9.25 | 1,204 |
| 2015-02-12 | $9.40 | $9.40 | 2,365 |
| 2015-02-11 | $9.10 | $9.10 | 4,755 |
| 2015-02-10 | $8.30 | $8.30 | 760 |
| 2015-02-09 | $8.76 | $8.76 | 1,542 |
| 2015-02-06 | $8.76 | $8.76 | 807 |
| 2015-02-05 | $8.60 | $8.60 | 2,046 |
| 2015-02-04 | $7.60 | $7.60 | 714 |
| 2015-02-03 | $7.60 | $7.60 | 260 |
| 2015-02-02 | $8.00 | $8.00 | 799 |
| 2015-01-30 | $8.00 | $8.00 | 0 |
| 2015-01-29 | $8.00 | $8.00 | 10 |
| 2015-01-28 | $8.00 | $8.00 | 65 |
| 2015-01-27 | $7.70 | $7.70 | 500 |
| 2015-01-26 | $8.00 | $8.00 | 1,717 |
| 2015-01-23 | $8.60 | $8.60 | 100 |
| 2015-01-22 | $8.26 | $8.26 | 813 |
| 2015-01-21 | $7.61 | $7.61 | 0 |
| 2015-01-20 | $7.61 | $7.61 | 1,060 |
| 2015-01-16 | $8.60 | $8.60 | 505 |
| 2015-01-15 | $8.20 | $8.20 | 931 |
| 2015-01-14 | $8.50 | $8.50 | 8,031 |
| 2015-01-13 | $8.00 | $8.00 | 1,301 |
| 2015-01-12 | $8.00 | $8.00 | 1,758 |
| 2015-01-09 | $8.40 | $8.40 | 0 |
| 2015-01-08 | $8.40 | $8.40 | 0 |
| 2015-01-07 | $8.40 | $8.40 | 981 |
| 2015-01-06 | $8.96 | $8.96 | 405 |
| 2015-01-05 | $8.40 | $8.40 | 0 |
| 2015-01-02 | $8.40 | $8.40 | 5 |