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
- 2009-02-13 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 | $4.72 | $4.72 | 1,670 |
| 2015-12-30 | $4.81 | $4.81 | 186 |
| 2015-12-29 | $4.94 | $4.94 | 14,941 |
| 2015-12-28 | $4.75 | $4.75 | 1,670 |
| 2015-12-24 | $4.85 | $4.85 | 0 |
| 2015-12-23 | $4.85 | $4.85 | 2,506 |
| 2015-12-22 | $4.74 | $4.74 | 650 |
| 2015-12-21 | $4.67 | $4.67 | 10,858 |
| 2015-12-18 | $4.68 | $4.68 | 650 |
| 2015-12-17 | $4.71 | $4.71 | 2,784 |
| 2015-12-16 | $4.68 | $4.68 | 557 |
| 2015-12-15 | $4.66 | $4.66 | 12,714 |
| 2015-12-14 | $4.58 | $4.58 | 1,299 |
| 2015-12-11 | $4.62 | $4.62 | 25,798 |
| 2015-12-10 | $4.74 | $4.74 | 1,949 |
| 2015-12-09 | $4.67 | $4.67 | 650 |
| 2015-12-08 | $4.87 | $4.87 | 0 |
| 2015-12-07 | $4.87 | $4.87 | 11,600 |
| 2015-12-04 | $4.97 | $4.97 | 1,021 |
| 2015-12-03 | $4.91 | $4.91 | 18,653 |
| 2015-12-02 | $4.91 | $4.91 | 1,114 |
| 2015-12-01 | $5.08 | $5.08 | 371 |
| 2015-11-30 | $4.91 | $4.91 | 0 |
| 2015-11-27 | $4.91 | $4.91 | 464 |
| 2015-11-25 | $4.84 | $4.84 | 0 |
| 2015-11-24 | $4.84 | $4.84 | 1,578 |
| 2015-11-23 | $4.91 | $4.91 | 3,155 |
| 2015-11-20 | $5.01 | $5.01 | 6,125 |
| 2015-11-19 | $5.17 | $5.17 | 0 |
| 2015-11-18 | $5.17 | $5.17 | 12,342 |
| 2015-11-17 | $5.04 | $5.04 | 371 |
| 2015-11-16 | $5.06 | $5.06 | 20,230 |
| 2015-11-13 | $4.99 | $4.99 | 3,062 |
| 2015-11-12 | $5.04 | $5.04 | 11,322 |
| 2015-11-11 | $5.11 | $5.11 | 93 |
| 2015-11-10 | $5.04 | $5.04 | 3,434 |
| 2015-11-09 | $5.15 | $5.15 | 1,114 |
| 2015-11-06 | $5.37 | $5.37 | 0 |
| 2015-11-05 | $5.37 | $5.37 | 0 |
| 2015-11-04 | $5.37 | $5.37 | 19,766 |
| 2015-11-03 | $5.32 | $5.32 | 0 |
| 2015-11-02 | $5.32 | $5.32 | 14,755 |
| 2015-10-30 | $5.26 | $5.26 | 0 |
| 2015-10-29 | $5.26 | $5.26 | 1,856 |
| 2015-10-28 | $5.36 | $5.36 | 835 |
| 2015-10-27 | $5.34 | $5.34 | 464 |
| 2015-10-26 | $5.39 | $5.39 | 4,362 |
| 2015-10-23 | $5.42 | $5.42 | 23,478 |
| 2015-10-22 | $5.32 | $5.32 | 0 |
| 2015-10-21 | $5.32 | $5.32 | 1,114 |
| 2015-10-20 | $5.36 | $5.36 | 0 |
| 2015-10-19 | $5.36 | $5.36 | 13,270 |
| 2015-10-16 | $5.42 | $5.42 | 93 |
| 2015-10-15 | $5.43 | $5.43 | 6,496 |
| 2015-10-14 | $5.26 | $5.26 | 0 |
| 2015-10-13 | $5.26 | $5.26 | 3,062 |
| 2015-10-12 | $5.39 | $5.39 | 28,026 |
| 2015-10-09 | $5.45 | $5.45 | 1,206 |
| 2015-10-08 | $5.44 | $5.44 | 557 |
| 2015-10-07 | $5.36 | $5.36 | 0 |
| 2015-10-06 | $5.36 | $5.36 | 186 |
| 2015-10-05 | $5.34 | $5.34 | 557 |
| 2015-10-02 | $5.26 | $5.26 | 5,846 |
| 2015-10-01 | $5.15 | $5.15 | 5,754 |
| 2015-09-30 | $5.01 | $5.01 | 0 |
| 2015-09-29 | $5.01 | $5.01 | 2,506 |
| 2015-09-28 | $5.03 | $5.03 | 8,074 |
| 2015-09-25 | $5.11 | $5.11 | 0 |
| 2015-09-24 | $5.11 | $5.11 | 371 |
| 2015-09-23 | $5.30 | $5.30 | 0 |
| 2015-09-22 | $5.30 | $5.30 | 0 |
| 2015-09-21 | $5.30 | $5.30 | 14,941 |
| 2015-09-18 | $5.30 | $5.30 | 464 |
| 2015-09-17 | $5.41 | $5.41 | 557 |
| 2015-09-16 | $5.45 | $5.45 | 0 |
| 2015-09-15 | $5.45 | $5.45 | 6,310 |
| 2015-09-14 | $5.41 | $5.41 | 0 |
| 2015-09-11 | $5.41 | $5.41 | 0 |
| 2015-09-10 | $5.41 | $5.41 | 464 |
| 2015-09-09 | $5.42 | $5.42 | 1,763 |
| 2015-09-08 | $5.36 | $5.36 | 0 |
| 2015-09-04 | $5.36 | $5.36 | 0 |
| 2015-09-03 | $5.36 | $5.36 | 0 |
| 2015-09-02 | $5.36 | $5.36 | 557 |
| 2015-09-01 | $5.27 | $5.27 | 464 |
| 2015-08-31 | $5.55 | $5.55 | 0 |
| 2015-08-28 | $5.55 | $5.55 | 0 |
| 2015-08-27 | $5.55 | $5.55 | 0 |
| 2015-08-26 | $5.55 | $5.55 | 0 |
| 2015-08-25 | $5.55 | $5.55 | 0 |
| 2015-08-24 | $5.55 | $5.55 | 0 |
| 2015-08-21 | $5.55 | $5.55 | 0 |
| 2015-08-20 | $5.55 | $5.55 | 186 |
| 2015-08-19 | $5.69 | $5.69 | 2,877 |
| 2015-08-18 | $5.69 | $5.69 | 186 |
| 2015-08-17 | $5.66 | $5.66 | 3,526 |
| 2015-08-14 | $5.71 | $5.71 | 93 |
| 2015-08-13 | $5.68 | $5.68 | 0 |
| 2015-08-12 | $5.68 | $5.68 | 0 |
| 2015-08-11 | $5.68 | $5.68 | 0 |
| 2015-08-10 | $5.68 | $5.68 | 5,290 |
| 2015-08-07 | $5.77 | $5.77 | 0 |
| 2015-08-06 | $5.77 | $5.77 | 0 |
| 2015-08-05 | $5.77 | $5.77 | 93 |
| 2015-08-04 | $5.65 | $5.65 | 1,299 |
| 2015-08-03 | $5.67 | $5.67 | 0 |
| 2015-07-31 | $5.67 | $5.67 | 835 |
| 2015-07-30 | $5.87 | $5.87 | 0 |
| 2015-07-29 | $5.87 | $5.87 | 0 |
| 2015-07-28 | $5.87 | $5.87 | 93 |
| 2015-07-27 | $5.85 | $5.85 | 0 |
| 2015-07-24 | $5.85 | $5.85 | 742 |
| 2015-07-23 | $5.84 | $5.84 | 24,314 |
| 2015-07-22 | $6.01 | $6.01 | 93 |
| 2015-07-21 | $6.05 | $6.05 | 1,021 |
| 2015-07-20 | $5.99 | $5.99 | 650 |
| 2015-07-17 | $6.02 | $6.02 | 2,877 |
| 2015-07-16 | $6.01 | $6.01 | 928 |
| 2015-07-15 | $5.88 | $5.88 | 0 |
| 2015-07-14 | $5.88 | $5.88 | 2,227 |
| 2015-07-13 | $5.88 | $5.88 | 10,022 |
| 2015-07-10 | $5.79 | $5.79 | 1,114 |
| 2015-07-09 | $5.70 | $5.70 | 93 |
| 2015-07-08 | $5.82 | $5.82 | 0 |
| 2015-07-07 | $5.82 | $5.82 | 0 |
| 2015-07-06 | $5.82 | $5.82 | 928 |
| 2015-07-02 | $6.12 | $6.12 | 2,506 |
| 2015-07-01 | $5.92 | $5.92 | 0 |
| 2015-06-30 | $5.92 | $5.92 | 14,570 |
| 2015-06-29 | $5.91 | $5.91 | 186 |
| 2015-06-26 | $6.21 | $6.21 | 15,034 |
| 2015-06-25 | $6.17 | $6.17 | 70,064 |
| 2015-06-24 | $6.12 | $6.12 | 186 |
| 2015-06-23 | $5.94 | $5.94 | 0 |
| 2015-06-22 | $5.94 | $5.94 | 0 |
| 2015-06-19 | $5.94 | $5.94 | 0 |
| 2015-06-18 | $5.94 | $5.94 | 0 |
| 2015-06-17 | $5.94 | $5.94 | 557 |
| 2015-06-16 | $5.88 | $5.88 | 0 |
| 2015-06-15 | $5.88 | $5.88 | 34,336 |
| 2015-06-12 | $5.97 | $5.97 | 1,485 |
| 2015-06-11 | $6.01 | $6.01 | 16,611 |
| 2015-06-10 | $5.78 | $5.78 | 0 |
| 2015-06-09 | $5.78 | $5.78 | 3,526 |
| 2015-06-08 | $5.77 | $5.77 | 2,413 |
| 2015-06-05 | $5.81 | $5.81 | 0 |
| 2015-06-04 | $5.81 | $5.81 | 9,558 |
| 2015-06-03 | $5.58 | $5.58 | 0 |
| 2015-06-02 | $5.58 | $5.58 | 0 |
| 2015-06-01 | $5.58 | $5.58 | 40,554 |
| 2015-05-29 | $5.98 | $5.98 | 0 |
| 2015-05-28 | $5.98 | $5.98 | 0 |
| 2015-05-27 | $5.98 | $5.98 | 0 |
| 2015-05-26 | $5.98 | $5.98 | 0 |
| 2015-05-22 | $5.98 | $5.98 | 0 |
| 2015-05-21 | $5.98 | $5.98 | 371 |
| 2015-05-20 | $5.91 | $5.91 | 0 |
| 2015-05-19 | $5.91 | $5.91 | 0 |
| 2015-05-18 | $5.91 | $5.91 | 4,454 |
| 2015-05-15 | $5.95 | $5.95 | 27,747 |
| 2015-05-14 | $6.03 | $6.03 | 2,691 |
| 2015-05-13 | $5.96 | $5.96 | 557 |
| 2015-05-12 | $5.92 | $5.92 | 1,021 |
| 2015-05-11 | $5.97 | $5.97 | 3,155 |
| 2015-05-08 | $5.83 | $5.83 | 278 |
| 2015-05-07 | $5.37 | $5.37 | 371 |
| 2015-05-06 | $5.44 | $5.44 | 2,970 |
| 2015-05-05 | $5.56 | $5.56 | 0 |
| 2015-05-04 | $5.56 | $5.56 | 8,445 |
| 2015-05-01 | $5.53 | $5.53 | 16,054 |
| 2015-04-30 | $5.57 | $5.57 | 371 |
| 2015-04-29 | $5.78 | $5.78 | 464 |
| 2015-04-28 | $5.86 | $5.86 | 1,299 |
| 2015-04-27 | $5.80 | $5.80 | 16,426 |
| 2015-04-24 | $5.77 | $5.77 | 4,918 |
| 2015-04-23 | $5.69 | $5.69 | 186 |
| 2015-04-22 | $5.65 | $5.65 | 3,155 |
| 2015-04-21 | $5.69 | $5.69 | 371 |
| 2015-04-20 | $5.67 | $5.67 | 0 |
| 2015-04-17 | $5.67 | $5.67 | 5,197 |
| 2015-04-16 | $5.69 | $5.69 | 1,206 |
| 2015-04-15 | $5.63 | $5.63 | 3,619 |
| 2015-04-14 | $5.63 | $5.63 | 3,619 |
| 2015-04-13 | $5.54 | $5.54 | 1,485 |
| 2015-04-10 | $5.47 | $5.47 | 93 |
| 2015-04-09 | $5.59 | $5.59 | 0 |
| 2015-04-08 | $5.59 | $5.59 | 650 |
| 2015-04-07 | $5.60 | $5.60 | 186 |
| 2015-04-06 | $5.67 | $5.67 | 1,670 |
| 2015-04-02 | $5.53 | $5.53 | 835 |
| 2015-04-01 | $5.41 | $5.41 | 0 |
| 2015-03-31 | $5.41 | $5.41 | 2,691 |
| 2015-03-30 | $5.51 | $5.51 | 1,670 |
| 2015-03-27 | $5.50 | $5.50 | 17,075 |
| 2015-03-26 | $5.57 | $5.57 | 464 |
| 2015-03-25 | $5.56 | $5.56 | 0 |
| 2015-03-24 | $5.56 | $5.56 | 5,939 |
| 2015-03-23 | $5.67 | $5.67 | 2,320 |
| 2015-03-20 | $5.71 | $5.71 | 10,301 |
| 2015-03-19 | $5.50 | $5.50 | 9,002 |
| 2015-03-18 | $5.54 | $5.54 | 0 |
| 2015-03-17 | $5.54 | $5.54 | 2,691 |
| 2015-03-16 | $5.58 | $5.58 | 835 |
| 2015-03-13 | $5.74 | $5.74 | 0 |
| 2015-03-12 | $5.74 | $5.74 | 3,062 |
| 2015-03-11 | $5.75 | $5.75 | 1,206 |
| 2015-03-10 | $5.87 | $5.87 | 5,382 |
| 2015-03-09 | $5.94 | $5.94 | 3,248 |
| 2015-03-06 | $6.07 | $6.07 | 1,021 |
| 2015-03-05 | $6.17 | $6.17 | 1,578 |
| 2015-03-04 | $6.20 | $6.20 | 0 |
| 2015-03-03 | $6.20 | $6.20 | 0 |
| 2015-03-02 | $6.20 | $6.20 | 6,218 |
| 2015-02-27 | $6.28 | $6.28 | 0 |
| 2015-02-26 | $6.28 | $6.28 | 186 |
| 2015-02-25 | $6.59 | $6.59 | 0 |
| 2015-02-24 | $6.59 | $6.59 | 0 |
| 2015-02-23 | $6.59 | $6.59 | 52,803 |
| 2015-02-20 | $6.57 | $6.57 | 23,293 |
| 2015-02-19 | $6.54 | $6.54 | 0 |
| 2015-02-18 | $6.54 | $6.54 | 4,454 |
| 2015-02-17 | $6.41 | $6.41 | 0 |
| 2015-02-13 | $6.41 | $6.41 | 3,898 |
| 2015-02-12 | $6.36 | $6.36 | 464 |
| 2015-02-11 | $6.26 | $6.26 | 0 |
| 2015-02-10 | $6.26 | $6.26 | 557 |
| 2015-02-09 | $6.21 | $6.21 | 1,856 |
| 2015-02-06 | $6.05 | $6.05 | 0 |
| 2015-02-05 | $6.05 | $6.05 | 0 |
| 2015-02-04 | $6.05 | $6.05 | 0 |
| 2015-02-03 | $6.05 | $6.05 | 0 |
| 2015-02-02 | $6.05 | $6.05 | 0 |
| 2015-01-30 | $6.05 | $6.05 | 0 |
| 2015-01-29 | $6.05 | $6.05 | 0 |
| 2015-01-28 | $6.05 | $6.05 | 6,682 |
| 2015-01-27 | $6.12 | $6.12 | 11,136 |
| 2015-01-26 | $6.23 | $6.23 | 0 |
| 2015-01-23 | $6.23 | $6.23 | 0 |
| 2015-01-22 | $6.23 | $6.23 | 278 |
| 2015-01-21 | $6.09 | $6.09 | 464 |
| 2015-01-20 | $6.16 | $6.16 | 1,114 |
| 2015-01-16 | $5.88 | $5.88 | 2,691 |
| 2015-01-15 | $5.83 | $5.83 | 2,506 |
| 2015-01-14 | $5.96 | $5.96 | 0 |
| 2015-01-13 | $5.96 | $5.96 | 1,578 |
| 2015-01-12 | $5.94 | $5.94 | 0 |
| 2015-01-09 | $5.94 | $5.94 | 464 |
| 2015-01-08 | $6.10 | $6.10 | 3,526 |
| 2015-01-07 | $6.20 | $6.20 | 0 |
| 2015-01-06 | $6.20 | $6.20 | 0 |
| 2015-01-05 | $6.20 | $6.20 | 93 |
| 2015-01-02 | $6.49 | $6.49 | 0 |