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
- 2010-03-18 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 | $7.22 | $7.22 | 0 |
| 2015-12-30 | $7.22 | $7.22 | 0 |
| 2015-12-29 | $7.22 | $7.22 | 15,600 |
| 2015-12-28 | $6.88 | $6.88 | 0 |
| 2015-12-24 | $6.88 | $6.88 | 0 |
| 2015-12-23 | $6.88 | $6.88 | 0 |
| 2015-12-22 | $6.88 | $6.88 | 5,000 |
| 2015-12-21 | $7.36 | $7.36 | 0 |
| 2015-12-18 | $7.36 | $7.36 | 0 |
| 2015-12-17 | $7.36 | $7.36 | 0 |
| 2015-12-16 | $7.36 | $7.36 | 0 |
| 2015-12-15 | $7.36 | $7.36 | 0 |
| 2015-12-14 | $7.36 | $7.36 | 0 |
| 2015-12-11 | $7.36 | $7.36 | 1,000 |
| 2015-12-10 | $7.95 | $7.95 | 0 |
| 2015-12-09 | $7.95 | $7.95 | 0 |
| 2015-12-08 | $7.95 | $7.95 | 0 |
| 2015-12-07 | $7.95 | $7.95 | 0 |
| 2015-12-04 | $7.95 | $7.95 | 0 |
| 2015-12-03 | $7.95 | $7.95 | 0 |
| 2015-12-02 | $7.95 | $7.95 | 0 |
| 2015-12-01 | $7.95 | $7.95 | 0 |
| 2015-11-30 | $7.95 | $7.95 | 0 |
| 2015-11-27 | $7.95 | $7.95 | 0 |
| 2015-11-25 | $7.95 | $7.95 | 0 |
| 2015-11-24 | $7.95 | $7.95 | 0 |
| 2015-11-23 | $7.95 | $7.95 | 6,100 |
| 2015-11-20 | $7.60 | $7.60 | 0 |
| 2015-11-19 | $7.60 | $7.60 | 0 |
| 2015-11-18 | $7.60 | $7.60 | 0 |
| 2015-11-17 | $7.60 | $7.60 | 0 |
| 2015-11-16 | $7.60 | $7.60 | 5,000 |
| 2015-11-13 | $8.22 | $8.22 | 0 |
| 2015-11-12 | $8.22 | $8.22 | 0 |
| 2015-11-11 | $8.22 | $8.22 | 0 |
| 2015-11-10 | $8.22 | $8.22 | 9,900 |
| 2015-11-09 | $8.44 | $8.44 | 0 |
| 2015-11-06 | $8.44 | $8.44 | 0 |
| 2015-11-05 | $8.44 | $8.44 | 200 |
| 2015-11-04 | $8.42 | $8.42 | 2,900 |
| 2015-11-03 | $8.59 | $8.59 | 21,100 |
| 2015-11-02 | $7.55 | $7.55 | 22,500 |
| 2015-10-30 | $7.38 | $7.38 | 50,000 |
| 2015-10-29 | $7.06 | $7.06 | 0 |
| 2015-10-28 | $7.06 | $7.06 | 0 |
| 2015-10-27 | $7.06 | $7.06 | 9,000 |
| 2015-10-26 | $7.46 | $7.46 | 0 |
| 2015-10-23 | $7.46 | $7.46 | 61,800 |
| 2015-10-22 | $7.59 | $7.59 | 500 |
| 2015-10-21 | $7.72 | $7.72 | 0 |
| 2015-10-20 | $7.72 | $7.72 | 10,000 |
| 2015-10-19 | $8.22 | $8.22 | 0 |
| 2015-10-16 | $8.22 | $8.22 | 0 |
| 2015-10-15 | $8.22 | $8.22 | 0 |
| 2015-10-14 | $8.22 | $8.22 | 0 |
| 2015-10-13 | $8.22 | $8.22 | 0 |
| 2015-10-12 | $8.22 | $8.22 | 0 |
| 2015-10-09 | $8.22 | $8.22 | 6,500 |
| 2015-10-08 | $8.10 | $8.10 | 0 |
| 2015-10-07 | $8.10 | $8.10 | 3,400 |
| 2015-10-06 | $7.39 | $7.39 | 0 |
| 2015-10-05 | $7.39 | $7.39 | 11,600 |
| 2015-10-02 | $6.44 | $6.44 | 0 |
| 2015-10-01 | $6.44 | $6.44 | 0 |
| 2015-09-30 | $6.44 | $6.44 | 0 |
| 2015-09-29 | $6.44 | $6.44 | 3,400 |
| 2015-09-28 | $6.68 | $6.68 | 0 |
| 2015-09-25 | $6.68 | $6.68 | 200 |
| 2015-09-24 | $6.76 | $6.76 | 0 |
| 2015-09-23 | $6.76 | $6.76 | 8,700 |
| 2015-09-22 | $7.15 | $7.15 | 0 |
| 2015-09-21 | $7.15 | $7.15 | 3,000 |
| 2015-09-18 | $7.22 | $7.22 | 0 |
| 2015-09-17 | $7.22 | $7.22 | 1,000 |
| 2015-09-16 | $6.75 | $6.75 | 0 |
| 2015-09-15 | $6.75 | $6.75 | 200 |
| 2015-09-14 | $6.75 | $6.75 | 0 |
| 2015-09-11 | $6.75 | $6.75 | 0 |
| 2015-09-10 | $6.75 | $6.75 | 0 |
| 2015-09-09 | $6.75 | $6.75 | 3,100 |
| 2015-09-08 | $7.10 | $7.10 | 200 |
| 2015-09-04 | $7.12 | $7.12 | 0 |
| 2015-09-03 | $7.12 | $7.12 | 1,000 |
| 2015-09-02 | $6.86 | $6.86 | 900 |
| 2015-09-01 | $6.65 | $6.65 | 2,700 |
| 2015-08-31 | $6.75 | $6.75 | 6,200 |
| 2015-08-28 | $6.09 | $6.09 | 0 |
| 2015-08-27 | $6.09 | $6.09 | 1,300 |
| 2015-08-26 | $5.69 | $5.69 | 3,500 |
| 2015-08-25 | $6.18 | $6.18 | 0 |
| 2015-08-24 | $6.18 | $6.18 | 0 |
| 2015-08-21 | $6.18 | $6.18 | 200 |
| 2015-08-20 | $6.12 | $6.12 | 0 |
| 2015-08-19 | $6.12 | $6.12 | 2,500 |
| 2015-08-18 | $6.47 | $6.47 | 200 |
| 2015-08-17 | $6.48 | $6.48 | 200 |
| 2015-08-14 | $6.54 | $6.54 | 0 |
| 2015-08-13 | $6.54 | $6.54 | 0 |
| 2015-08-12 | $6.54 | $6.54 | 0 |
| 2015-08-11 | $6.54 | $6.54 | 0 |
| 2015-08-10 | $6.54 | $6.54 | 0 |
| 2015-08-07 | $6.54 | $6.54 | 11,100 |
| 2015-08-06 | $6.41 | $6.41 | 0 |
| 2015-08-05 | $6.41 | $6.41 | 7,600 |
| 2015-08-04 | $6.75 | $6.75 | 0 |
| 2015-08-03 | $6.75 | $6.75 | 0 |
| 2015-07-31 | $6.75 | $6.75 | 6,500 |
| 2015-07-30 | $6.81 | $6.81 | 0 |
| 2015-07-29 | $6.81 | $6.81 | 1,500 |
| 2015-07-28 | $6.28 | $6.28 | 0 |
| 2015-07-27 | $6.28 | $6.28 | 4,400 |
| 2015-07-24 | $6.99 | $6.99 | 0 |
| 2015-07-23 | $6.99 | $6.99 | 0 |
| 2015-07-22 | $6.99 | $6.99 | 0 |
| 2015-07-21 | $6.99 | $6.99 | 0 |
| 2015-07-20 | $6.99 | $6.99 | 1,400 |
| 2015-07-17 | $7.35 | $7.35 | 300 |
| 2015-07-16 | $7.49 | $7.49 | 3,300 |
| 2015-07-15 | $7.55 | $7.55 | 200 |
| 2015-07-14 | $7.42 | $7.42 | 0 |
| 2015-07-13 | $7.42 | $7.42 | 400 |
| 2015-07-10 | $7.38 | $7.38 | 5,200 |
| 2015-07-09 | $7.48 | $7.48 | 1,900 |
| 2015-07-08 | $7.73 | $7.73 | 0 |
| 2015-07-07 | $7.73 | $7.73 | 2,000 |
| 2015-07-06 | $7.75 | $7.75 | 15,000 |
| 2015-07-02 | $8.34 | $8.34 | 0 |
| 2015-07-01 | $8.34 | $8.34 | 0 |
| 2015-06-30 | $8.34 | $8.34 | 17,300 |
| 2015-06-29 | $8.27 | $8.27 | 1,100 |
| 2015-06-26 | $8.70 | $8.70 | 0 |
| 2015-06-25 | $8.70 | $8.70 | 500 |
| 2015-06-24 | $8.84 | $8.84 | 0 |
| 2015-06-23 | $8.84 | $8.84 | 0 |
| 2015-06-22 | $8.84 | $8.84 | 0 |
| 2015-06-19 | $8.84 | $8.84 | 0 |
| 2015-06-18 | $8.84 | $8.84 | 13,000 |
| 2015-06-17 | $9.00 | $9.00 | 3,000 |
| 2015-06-16 | $8.82 | $8.82 | 2,000 |
| 2015-06-15 | $8.76 | $8.76 | 3,900 |
| 2015-06-12 | $8.70 | $8.70 | 3,000 |
| 2015-06-11 | $8.88 | $8.88 | 21,000 |
| 2015-06-10 | $8.19 | $8.19 | 0 |
| 2015-06-09 | $8.19 | $8.19 | 0 |
| 2015-06-08 | $8.19 | $8.19 | 500 |
| 2015-06-05 | $8.32 | $8.32 | 2,000 |
| 2015-06-04 | $8.48 | $8.48 | 0 |
| 2015-06-03 | $8.48 | $8.48 | 0 |
| 2015-06-02 | $8.48 | $8.48 | 1,200 |
| 2015-06-01 | $7.96 | $7.96 | 600 |
| 2015-05-29 | $8.10 | $8.10 | 2,000 |
| 2015-05-28 | $8.37 | $8.37 | 0 |
| 2015-05-27 | $8.37 | $8.37 | 0 |
| 2015-05-26 | $8.37 | $8.37 | 0 |
| 2015-05-22 | $8.37 | $8.37 | 0 |
| 2015-05-21 | $8.37 | $8.37 | 400 |
| 2015-05-20 | $8.28 | $8.28 | 16,500 |
| 2015-05-19 | $8.17 | $8.17 | 7,300 |
| 2015-05-18 | $8.11 | $8.11 | 0 |
| 2015-05-15 | $8.11 | $8.11 | 500 |
| 2015-05-14 | $8.60 | $8.60 | 0 |
| 2015-05-13 | $8.60 | $8.60 | 7,000 |
| 2015-05-12 | $8.23 | $8.23 | 0 |
| 2015-05-11 | $8.23 | $8.23 | 0 |
| 2015-05-08 | $8.23 | $8.23 | 0 |
| 2015-05-07 | $8.23 | $8.23 | 0 |
| 2015-05-06 | $8.23 | $8.23 | 2,000 |
| 2015-05-05 | $7.87 | $7.87 | 2,700 |
| 2015-05-04 | $7.97 | $7.97 | 2,000 |
| 2015-05-01 | $7.86 | $7.86 | 5,700 |
| 2015-04-30 | $7.93 | $7.93 | 0 |
| 2015-04-29 | $7.93 | $7.93 | 1,200 |
| 2015-04-28 | $7.55 | $7.55 | 0 |
| 2015-04-27 | $7.55 | $7.55 | 0 |
| 2015-04-24 | $7.55 | $7.55 | 3,500 |
| 2015-04-23 | $7.73 | $7.73 | 30,000 |
| 2015-04-22 | $7.43 | $7.43 | 200 |
| 2015-04-21 | $7.45 | $7.45 | 7,500 |
| 2015-04-20 | $7.58 | $7.58 | 37,100 |
| 2015-04-17 | $7.44 | $7.44 | 3,400 |
| 2015-04-16 | $7.43 | $7.43 | 9,400 |
| 2015-04-15 | $7.78 | $7.78 | 3,900 |
| 2015-04-14 | $7.21 | $7.21 | 500 |
| 2015-04-13 | $7.12 | $7.12 | 9,700 |
| 2015-04-10 | $7.03 | $7.03 | 1,000 |
| 2015-04-09 | $7.09 | $7.09 | 8,600 |
| 2015-04-08 | $6.85 | $6.85 | 2,000 |
| 2015-04-07 | $7.27 | $7.27 | 5,500 |
| 2015-04-06 | $7.21 | $7.21 | 8,700 |
| 2015-04-02 | $6.83 | $6.83 | 6,000 |
| 2015-04-01 | $6.62 | $6.62 | 1,700 |
| 2015-03-31 | $6.37 | $6.37 | 11,600 |
| 2015-03-30 | $6.45 | $6.45 | 100 |
| 2015-03-27 | $6.39 | $6.39 | 1,100 |
| 2015-03-26 | $6.71 | $6.71 | 100 |
| 2015-03-25 | $6.49 | $6.49 | 3,000 |
| 2015-03-24 | $6.22 | $6.22 | 0 |
| 2015-03-23 | $6.22 | $6.22 | 0 |
| 2015-03-20 | $6.22 | $6.22 | 1,000 |
| 2015-03-19 | $5.99 | $5.99 | 5,200 |
| 2015-03-18 | $5.74 | $5.74 | 0 |
| 2015-03-17 | $5.74 | $5.74 | 0 |
| 2015-03-16 | $5.74 | $5.74 | 38,100 |
| 2015-03-13 | $5.95 | $5.95 | 0 |
| 2015-03-12 | $5.95 | $5.95 | 0 |
| 2015-03-11 | $5.95 | $5.95 | 6,300 |
| 2015-03-10 | $6.08 | $6.08 | 4,100 |
| 2015-03-09 | $6.33 | $6.33 | 800 |
| 2015-03-06 | $6.50 | $6.50 | 0 |
| 2015-03-05 | $6.50 | $6.50 | 21,500 |
| 2015-03-04 | $6.45 | $6.45 | 30,000 |
| 2015-03-03 | $6.47 | $6.47 | 200 |
| 2015-03-02 | $6.11 | $6.11 | 5,900 |
| 2015-02-27 | $6.30 | $6.30 | 0 |
| 2015-02-26 | $6.30 | $6.30 | 7,800 |
| 2015-02-25 | $6.48 | $6.48 | 800 |
| 2015-02-24 | $6.59 | $6.59 | 4,100 |
| 2015-02-23 | $6.43 | $6.43 | 4,500 |
| 2015-02-20 | $6.78 | $6.78 | 0 |
| 2015-02-19 | $6.78 | $6.78 | 1,800 |
| 2015-02-18 | $6.96 | $6.96 | 0 |
| 2015-02-17 | $6.96 | $6.96 | 800 |
| 2015-02-13 | $7.30 | $7.30 | 9,700 |
| 2015-02-12 | $7.19 | $7.19 | 11,500 |
| 2015-02-11 | $6.64 | $6.64 | 10,400 |
| 2015-02-10 | $6.35 | $6.35 | 8,700 |
| 2015-02-09 | $6.82 | $6.82 | 2,200 |
| 2015-02-06 | $6.51 | $6.51 | 12,100 |
| 2015-02-05 | $6.44 | $6.44 | 23,300 |
| 2015-02-04 | $6.33 | $6.33 | 22,900 |
| 2015-02-03 | $6.71 | $6.71 | 16,100 |
| 2015-02-02 | $6.00 | $6.00 | 10,400 |
| 2015-01-30 | $5.48 | $5.48 | 5,400 |
| 2015-01-29 | $4.96 | $4.96 | 3,300 |
| 2015-01-28 | $5.16 | $5.16 | 2,300 |
| 2015-01-27 | $5.40 | $5.40 | 200 |
| 2015-01-26 | $5.44 | $5.44 | 2,200 |
| 2015-01-23 | $5.51 | $5.51 | 2,200 |
| 2015-01-22 | $5.24 | $5.24 | 500 |
| 2015-01-21 | $5.44 | $5.44 | 2,500 |
| 2015-01-20 | $5.53 | $5.53 | 8,200 |
| 2015-01-16 | $5.72 | $5.72 | 700 |
| 2015-01-15 | $5.34 | $5.34 | 600 |
| 2015-01-14 | $5.06 | $5.06 | 17,700 |
| 2015-01-13 | $5.06 | $5.06 | 300 |
| 2015-01-12 | $5.13 | $5.13 | 1,400 |
| 2015-01-09 | $5.33 | $5.33 | 0 |
| 2015-01-08 | $5.33 | $5.33 | 2,900 |
| 2015-01-07 | $5.20 | $5.20 | 0 |
| 2015-01-06 | $5.20 | $5.20 | 27,000 |
| 2015-01-05 | $5.70 | $5.70 | 1,000 |
| 2015-01-02 | $6.41 | $6.41 | 200 |