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
- 2012-08-03 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 | $5.34 | $5.56 | 900 |
| 2015-12-30 | $5.11 | $5.32 | 1,300 |
| 2015-12-29 | $5.25 | $5.46 | 30,200 |
| 2015-12-28 | $5.22 | $5.43 | 400 |
| 2015-12-24 | $5.40 | $5.62 | 200 |
| 2015-12-23 | $5.48 | $5.70 | 9,600 |
| 2015-12-22 | $5.36 | $5.58 | 900 |
| 2015-12-21 | $5.29 | $5.50 | 4,600 |
| 2015-12-18 | $5.40 | $5.62 | 20,300 |
| 2015-12-17 | $5.48 | $5.70 | 7,900 |
| 2015-12-16 | $5.35 | $5.57 | 9,000 |
| 2015-12-15 | $5.32 | $5.54 | 9,200 |
| 2015-12-14 | $5.17 | $5.38 | 400 |
| 2015-12-11 | $5.05 | $5.26 | 13,800 |
| 2015-12-10 | $5.37 | $5.59 | 5,200 |
| 2015-12-09 | $5.34 | $5.56 | 8,100 |
| 2015-12-08 | $5.42 | $5.64 | 5,300 |
| 2015-12-07 | $5.30 | $5.52 | 20,400 |
| 2015-12-04 | $5.33 | $5.55 | 2,800 |
| 2015-12-03 | $5.27 | $5.48 | 11,900 |
| 2015-12-02 | $5.29 | $5.50 | 14,700 |
| 2015-12-01 | $5.10 | $5.31 | 7,800 |
| 2015-11-30 | $4.83 | $5.03 | 5,600 |
| 2015-11-27 | $5.35 | $5.57 | 6,800 |
| 2015-11-25 | $5.41 | $5.63 | 0 |
| 2015-11-24 | $5.41 | $5.63 | 18,300 |
| 2015-11-23 | $5.58 | $5.81 | 6,600 |
| 2015-11-20 | $5.25 | $5.46 | 0 |
| 2015-11-19 | $5.25 | $5.46 | 19,100 |
| 2015-11-18 | $4.97 | $5.17 | 6,300 |
| 2015-11-17 | $5.00 | $5.20 | 0 |
| 2015-11-16 | $5.00 | $5.20 | 700 |
| 2015-11-13 | $4.68 | $4.87 | 8,200 |
| 2015-11-12 | $4.94 | $5.14 | 1,900 |
| 2015-11-11 | $4.43 | $4.61 | 2,200 |
| 2015-11-10 | $4.46 | $4.64 | 3,600 |
| 2015-11-09 | $4.42 | $4.60 | 2,200 |
| 2015-11-06 | $4.42 | $4.60 | 1,700 |
| 2015-11-05 | $4.64 | $4.83 | 6,000 |
| 2015-11-04 | $4.73 | $4.93 | 600 |
| 2015-11-03 | $4.86 | $5.06 | 4,700 |
| 2015-11-02 | $4.75 | $4.94 | 600 |
| 2015-10-30 | $4.40 | $4.58 | 900 |
| 2015-10-29 | $4.63 | $4.81 | 3,700 |
| 2015-10-28 | $4.52 | $4.70 | 3,300 |
| 2015-10-27 | $4.64 | $4.82 | 5,000 |
| 2015-10-26 | $4.63 | $4.82 | 3,300 |
| 2015-10-23 | $4.80 | $5.00 | 14,700 |
| 2015-10-22 | $4.66 | $4.85 | 900 |
| 2015-10-21 | $4.59 | $4.77 | 2,000 |
| 2015-10-20 | $4.80 | $5.00 | 0 |
| 2015-10-19 | $4.80 | $5.00 | 300 |
| 2015-10-16 | $4.67 | $4.86 | 9,200 |
| 2015-10-15 | $4.99 | $5.19 | 200 |
| 2015-10-14 | $4.71 | $4.90 | 0 |
| 2015-10-13 | $4.71 | $4.90 | 400 |
| 2015-10-12 | $4.67 | $4.86 | 0 |
| 2015-10-09 | $4.67 | $4.86 | 2,100 |
| 2015-10-08 | $4.19 | $4.36 | 1,000 |
| 2015-10-07 | $4.17 | $4.34 | 3,000 |
| 2015-10-06 | $3.46 | $3.60 | 0 |
| 2015-10-05 | $3.46 | $3.60 | 0 |
| 2015-10-02 | $3.46 | $3.60 | 6,900 |
| 2015-10-01 | $3.47 | $3.61 | 0 |
| 2015-09-30 | $3.47 | $3.61 | 100 |
| 2015-09-29 | $3.24 | $3.37 | 2,500 |
| 2015-09-28 | $3.11 | $3.24 | 200 |
| 2015-09-25 | $3.16 | $3.29 | 56,000 |
| 2015-09-24 | $3.09 | $3.21 | 800 |
| 2015-09-23 | $3.22 | $3.35 | 800 |
| 2015-09-22 | $3.18 | $3.31 | 11,000 |
| 2015-09-21 | $3.23 | $3.36 | 6,700 |
| 2015-09-18 | $3.25 | $3.38 | 600 |
| 2015-09-17 | $3.38 | $3.52 | 0 |
| 2015-09-16 | $3.38 | $3.52 | 700 |
| 2015-09-15 | $3.28 | $3.41 | 7,000 |
| 2015-09-14 | $3.34 | $3.48 | 900 |
| 2015-09-11 | $3.40 | $3.54 | 0 |
| 2015-09-10 | $3.40 | $3.54 | 0 |
| 2015-09-09 | $3.40 | $3.54 | 2,700 |
| 2015-09-08 | $3.54 | $3.68 | 1,100 |
| 2015-09-04 | $3.75 | $3.90 | 4,900 |
| 2015-09-03 | $4.20 | $4.37 | 0 |
| 2015-09-02 | $4.20 | $4.37 | 200 |
| 2015-09-01 | $3.88 | $4.04 | 3,400 |
| 2015-08-31 | $4.40 | $4.58 | 12,800 |
| 2015-08-28 | $4.11 | $4.28 | 0 |
| 2015-08-27 | $4.11 | $4.28 | 2,300 |
| 2015-08-26 | $4.11 | $4.28 | 8,300 |
| 2015-08-25 | $4.06 | $4.22 | 5,600 |
| 2015-08-24 | $4.16 | $4.33 | 2,100 |
| 2015-08-21 | $3.96 | $4.12 | 10,000 |
| 2015-08-20 | $4.10 | $4.26 | 2,200 |
| 2015-08-19 | $4.08 | $4.25 | 45,700 |
| 2015-08-18 | $3.73 | $3.88 | 0 |
| 2015-08-17 | $3.73 | $3.88 | 0 |
| 2015-08-14 | $3.73 | $3.88 | 1,700 |
| 2015-08-13 | $3.75 | $3.90 | 1,300 |
| 2015-08-12 | $3.44 | $3.58 | 5,300 |
| 2015-08-11 | $3.72 | $3.87 | 67,300 |
| 2015-08-10 | $4.00 | $4.16 | 0 |
| 2015-08-07 | $4.00 | $4.16 | 4,000 |
| 2015-08-06 | $4.15 | $4.32 | 5,400 |
| 2015-08-05 | $4.41 | $4.58 | 20,900 |
| 2015-08-04 | $4.37 | $4.54 | 38,700 |
| 2015-08-03 | $4.38 | $4.56 | 0 |
| 2015-07-31 | $4.38 | $4.56 | 200 |
| 2015-07-30 | $4.23 | $4.40 | 7,300 |
| 2015-07-29 | $4.19 | $4.36 | 1,700 |
| 2015-07-28 | $4.19 | $4.36 | 67,300 |
| 2015-07-27 | $4.42 | $4.60 | 400 |
| 2015-07-24 | $4.69 | $4.88 | 1,600 |
| 2015-07-23 | $4.90 | $5.10 | 1,500 |
| 2015-07-22 | $4.87 | $5.07 | 25,900 |
| 2015-07-21 | $4.81 | $5.01 | 700 |
| 2015-07-20 | $5.01 | $5.21 | 600 |
| 2015-07-17 | $5.01 | $5.21 | 200 |
| 2015-07-16 | $4.97 | $5.17 | 8,900 |
| 2015-07-15 | $4.98 | $5.18 | 2,600 |
| 2015-07-14 | $4.82 | $5.02 | 0 |
| 2015-07-13 | $4.82 | $5.02 | 0 |
| 2015-07-10 | $4.82 | $5.02 | 600 |
| 2015-07-09 | $4.86 | $5.05 | 1,800 |
| 2015-07-08 | $5.14 | $5.35 | 400 |
| 2015-07-07 | $4.96 | $5.16 | 1,300 |
| 2015-07-06 | $5.58 | $5.81 | 0 |
| 2015-07-02 | $5.58 | $5.81 | 0 |
| 2015-07-01 | $5.58 | $5.81 | 10,600 |
| 2015-06-30 | $5.67 | $5.90 | 100 |
| 2015-06-29 | $5.50 | $5.72 | 0 |
| 2015-06-26 | $5.50 | $5.72 | 1,100 |
| 2015-06-25 | $6.21 | $6.46 | 0 |
| 2015-06-24 | $6.21 | $6.46 | 0 |
| 2015-06-23 | $6.21 | $6.46 | 0 |
| 2015-06-22 | $6.21 | $6.46 | 0 |
| 2015-06-19 | $6.21 | $6.46 | 0 |
| 2015-06-18 | $6.21 | $6.46 | 400 |
| 2015-06-17 | $6.17 | $6.42 | 0 |
| 2015-06-16 | $6.17 | $6.42 | 500 |
| 2015-06-15 | $5.88 | $6.12 | 7,400 |
| 2015-06-12 | $5.86 | $6.10 | 0 |
| 2015-06-11 | $5.86 | $6.10 | 0 |
| 2015-06-10 | $5.86 | $6.10 | 0 |
| 2015-06-09 | $5.86 | $6.10 | 1,900 |
| 2015-06-08 | $6.04 | $6.29 | 1,800 |
| 2015-06-05 | $6.68 | $6.95 | 35,400 |
| 2015-06-04 | $6.48 | $6.74 | 200 |
| 2015-06-03 | $6.74 | $7.01 | 3,600 |
| 2015-06-02 | $6.57 | $6.84 | 1,000 |
| 2015-06-01 | $6.80 | $7.08 | 1,400 |
| 2015-05-29 | $6.71 | $6.98 | 109,300 |
| 2015-05-28 | $6.13 | $6.38 | 200 |
| 2015-05-27 | $6.39 | $6.65 | 0 |
| 2015-05-26 | $6.39 | $6.65 | 5,900 |
| 2015-05-22 | $6.00 | $6.24 | 700 |
| 2015-05-21 | $5.99 | $6.23 | 300 |
| 2015-05-20 | $5.97 | $6.21 | 22,200 |
| 2015-05-19 | $5.81 | $6.05 | 0 |
| 2015-05-18 | $5.81 | $6.05 | 0 |
| 2015-05-15 | $5.81 | $6.05 | 400 |
| 2015-05-14 | $5.71 | $5.94 | 500 |
| 2015-05-13 | $6.28 | $6.54 | 0 |
| 2015-05-12 | $6.28 | $6.54 | 0 |
| 2015-05-11 | $6.28 | $6.54 | 0 |
| 2015-05-08 | $6.28 | $6.54 | 13,100 |
| 2015-05-07 | $6.31 | $6.57 | 22,500 |
| 2015-05-06 | $6.52 | $6.78 | 0 |
| 2015-05-05 | $6.52 | $6.78 | 40,800 |
| 2015-05-04 | $6.33 | $6.59 | 12,500 |
| 2015-05-01 | $6.33 | $6.59 | 67,500 |
| 2015-04-30 | $6.33 | $6.59 | 67,500 |
| 2015-04-29 | $6.76 | $7.03 | 0 |
| 2015-04-28 | $6.76 | $7.03 | 200 |
| 2015-04-27 | $6.51 | $6.77 | 0 |
| 2015-04-24 | $6.51 | $6.77 | 300 |
| 2015-04-23 | $6.64 | $6.91 | 0 |
| 2015-04-22 | $6.64 | $6.91 | 0 |
| 2015-04-21 | $6.64 | $6.91 | 0 |
| 2015-04-20 | $6.64 | $6.91 | 100 |
| 2015-04-17 | $6.98 | $7.26 | 7,600 |
| 2015-04-16 | $6.73 | $7.00 | 1,400 |
| 2015-04-15 | $6.70 | $6.97 | 500 |
| 2015-04-14 | $6.27 | $6.52 | 0 |
| 2015-04-13 | $6.27 | $6.52 | 200 |
| 2015-04-10 | $6.58 | $6.85 | 500 |
| 2015-04-09 | $6.50 | $6.77 | 200 |
| 2015-04-08 | $6.50 | $6.77 | 300 |
| 2015-04-07 | $6.67 | $6.94 | 0 |
| 2015-04-06 | $6.67 | $6.94 | 0 |
| 2015-04-02 | $6.67 | $6.94 | 13,700 |
| 2015-04-01 | $6.75 | $7.02 | 400 |
| 2015-03-31 | $6.45 | $6.71 | 3,300 |
| 2015-03-30 | $6.93 | $7.21 | 0 |
| 2015-03-27 | $6.93 | $7.21 | 1,300 |
| 2015-03-26 | $6.42 | $6.68 | 0 |
| 2015-03-25 | $6.42 | $6.68 | 8,900 |
| 2015-03-24 | $7.02 | $7.30 | 1,400 |
| 2015-03-23 | $6.94 | $7.22 | 4,000 |
| 2015-03-20 | $6.76 | $7.03 | 900 |
| 2015-03-19 | $6.77 | $7.05 | 1,100 |
| 2015-03-18 | $6.88 | $7.16 | 500 |
| 2015-03-17 | $6.39 | $6.65 | 8,400 |
| 2015-03-16 | $6.67 | $6.94 | 0 |
| 2015-03-13 | $6.67 | $6.94 | 75,200 |
| 2015-03-12 | $6.94 | $7.22 | 900 |
| 2015-03-11 | $6.72 | $6.99 | 700 |
| 2015-03-10 | $6.90 | $7.18 | 0 |
| 2015-03-09 | $6.90 | $7.18 | 2,000 |
| 2015-03-06 | $7.11 | $7.39 | 0 |
| 2015-03-05 | $7.11 | $7.39 | 2,300 |
| 2015-03-04 | $6.89 | $7.17 | 4,200 |
| 2015-03-03 | $7.17 | $7.46 | 5,500 |
| 2015-03-02 | $7.26 | $7.55 | 5,300 |
| 2015-02-27 | $7.37 | $7.67 | 6,200 |
| 2015-02-26 | $7.37 | $7.67 | 0 |
| 2015-02-25 | $7.37 | $7.67 | 500 |
| 2015-02-24 | $7.47 | $7.77 | 1,100 |
| 2015-02-23 | $7.55 | $7.86 | 2,300 |
| 2015-02-20 | $7.64 | $7.95 | 1,700 |
| 2015-02-19 | $7.40 | $7.70 | 200 |
| 2015-02-18 | $7.57 | $7.88 | 0 |
| 2015-02-17 | $7.57 | $7.88 | 200 |
| 2015-02-13 | $8.16 | $8.49 | 400 |
| 2015-02-12 | $7.89 | $8.21 | 100 |
| 2015-02-11 | $8.23 | $8.56 | 100 |
| 2015-02-10 | $8.10 | $8.43 | 800 |
| 2015-02-09 | $8.03 | $8.36 | 0 |
| 2015-02-06 | $8.03 | $8.36 | 300 |
| 2015-02-05 | $7.69 | $8.00 | 400 |
| 2015-02-04 | $7.55 | $7.86 | 0 |
| 2015-02-03 | $7.55 | $7.86 | 300 |
| 2015-02-02 | $7.69 | $8.00 | 0 |
| 2015-01-30 | $7.69 | $8.00 | 0 |
| 2015-01-29 | $7.69 | $8.00 | 300 |
| 2015-01-28 | $7.60 | $7.91 | 500 |
| 2015-01-27 | $7.75 | $8.06 | 0 |
| 2015-01-26 | $7.75 | $8.06 | 1,600 |
| 2015-01-23 | $7.65 | $7.96 | 6,100 |
| 2015-01-22 | $7.71 | $8.02 | 300 |
| 2015-01-21 | $7.71 | $8.02 | 3,700 |
| 2015-01-20 | $7.25 | $7.54 | 7,200 |
| 2015-01-16 | $6.98 | $7.26 | 11,800 |
| 2015-01-15 | $6.96 | $7.24 | 0 |
| 2015-01-14 | $6.96 | $7.24 | 200 |
| 2015-01-13 | $7.06 | $7.34 | 0 |
| 2015-01-12 | $7.06 | $7.34 | 1,200 |
| 2015-01-09 | $7.29 | $7.59 | 600 |
| 2015-01-08 | $7.50 | $7.80 | 0 |
| 2015-01-07 | $7.50 | $7.80 | 200 |
| 2015-01-06 | $7.63 | $7.93 | 7,900 |
| 2015-01-05 | $7.78 | $8.10 | 0 |
| 2015-01-02 | $7.78 | $8.10 | 300 |